チャート・インダストリーズ (GTLS)

GTLS
🏛️ アメリカ →
200.16
最終更新: 2025-10-07
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:31 129.50 129.50 122.88 128.56 7.1K
09:32 128.53 128.59 128.51 128.51 6.7K
09:33 128.51 129.74 128.51 129.74 0.1K
09:34 130.79 133.29 130.79 133.29 3.7K
09:35 133.29 133.29 133.29 133.29 0.1K
09:36 132.09 132.09 132.09 132.09 0.1K
09:37 131.23 132.23 130.89 132.23 15.9K
09:38 132.23 132.23 131.41 131.41 0.6K
09:39 131.41 131.41 131.41 131.41 0.3K
09:40 131.41 134.00 131.41 134.00 1.0K
09:41 134.00 134.00 132.63 132.63 1.9K
09:42 132.63 133.73 132.63 133.73 6.3K
09:43 133.73 133.73 132.86 132.86 2.6K
09:44 132.86 133.55 132.86 133.55 0.7K
09:45 133.55 133.55 133.55 133.55 0.2K
09:46 135.00 135.60 134.94 135.60 24.7K
09:47 135.78 136.66 135.78 136.00 55.4K
09:48 136.00 136.48 136.00 136.48 0.5K
09:49 136.55 136.63 136.50 136.63 1.1K
09:50 136.19 136.85 136.19 136.45 3.2K
09:51 136.29 136.29 136.00 136.07 14.7K
09:52 136.07 136.42 136.07 136.39 3.6K
09:53 136.67 136.67 136.00 136.00 1.7K
09:54 136.00 136.27 135.93 136.07 29.9K
09:55 136.05 136.07 135.95 135.95 5.4K
09:56 136.00 136.13 135.94 135.94 36.2K
09:57 135.99 136.52 135.66 136.52 41.5K
09:58 136.52 136.52 136.17 136.17 0.6K
09:59 136.02 136.02 135.80 135.88 9.8K
10:00 135.88 135.92 135.50 135.79 19.9K
10:01 136.10 136.10 134.38 134.38 67.8K
10:02 134.35 135.24 134.35 135.24 5.1K
10:03 135.24 135.24 135.07 135.08 3.8K
10:04 135.04 135.04 134.87 134.87 15.0K
10:05 134.87 135.50 134.87 135.35 19.6K
10:06 135.35 135.54 135.35 135.54 7.5K
10:07 135.54 135.54 135.21 135.21 0.4K
10:08 135.21 135.25 135.21 135.25 0.6K
10:09 135.25 135.25 135.25 135.25 1.2K
10:10 135.25 135.45 135.25 135.45 1.2K
10:11 135.45 136.01 135.45 136.01 3.2K
10:12 136.02 136.02 135.62 135.62 12.8K
10:13 135.82 136.15 135.82 136.09 12.1K
10:14 136.09 136.21 135.84 135.84 41.1K
10:15 136.27 136.27 135.77 135.77 3.3K
10:16 135.77 135.95 135.77 135.95 0.9K
10:17 136.00 136.00 135.91 136.00 10.2K
10:18 135.78 136.33 135.78 136.07 57.5K
10:19 136.02 136.19 136.02 136.19 3.5K
10:20 136.19 136.21 136.19 136.21 1.0K
10:21 136.21 136.21 135.75 135.75 2.0K
10:22 135.75 135.75 135.33 135.40 3.8K
10:23 135.40 135.45 135.19 135.43 5.2K
10:24 135.36 136.08 135.36 136.08 5.7K
10:25 136.38 136.72 136.33 136.72 1.4K
10:26 136.72 136.80 136.72 136.80 1.7K
10:27 136.80 137.12 136.80 137.12 2.5K
10:28 137.12 137.12 136.99 136.99 3.0K
10:29 136.99 136.99 136.99 136.99 1.1K
10:30 136.99 136.99 136.99 136.99 1.0K
10:31 136.26 136.47 136.26 136.47 1.2K
10:32 136.47 136.49 136.47 136.49 0.2K
10:33 136.64 136.79 136.57 136.79 1.5K
10:34 136.79 137.02 136.79 136.95 3.2K
10:35 136.95 136.95 136.95 136.95 0.4K
10:36 136.95 137.23 136.95 137.23 0.8K
10:37 137.23 137.23 137.07 137.07 0.9K
10:38 137.07 137.07 136.27 136.58 9.0K
10:39 136.58 136.77 136.58 136.77 0.9K
10:40 136.77 136.77 136.40 136.50 4.4K
10:41 136.76 136.86 136.76 136.86 8.7K
10:42 137.09 137.09 136.84 136.96 7.5K
10:43 137.08 137.08 136.91 136.96 5.5K
10:44 136.96 137.36 136.96 137.25 3.8K
10:45 137.25 137.28 137.25 137.28 0.4K
10:46 137.28 137.28 136.75 136.75 5.1K
10:47 136.59 136.59 136.16 136.50 13.0K
10:48 136.00 136.50 136.00 136.50 3.6K
10:49 136.33 136.33 136.10 136.10 3.7K
10:50 136.10 136.10 136.10 136.10 0.0K
10:51 136.10 136.22 136.10 136.13 2.7K
10:52 136.42 136.42 136.42 136.42 1.7K
10:53 136.23 136.36 136.23 136.36 1.7K
10:54 136.36 136.36 135.99 136.00 1.9K
10:55 136.00 136.00 136.00 136.00 0.7K
10:56 136.00 136.00 135.95 136.00 2.4K
10:57 135.78 136.00 135.78 136.00 10.2K
10:58 135.90 135.90 135.71 135.78 19.2K
10:59 135.78 135.78 135.18 135.18 7.3K
11:00 135.18 135.54 135.18 135.53 7.6K
11:01 135.53 135.94 135.53 135.54 3.8K
11:02 135.31 136.33 135.31 136.33 6.3K
11:03 136.33 136.33 135.18 135.18 1.9K
11:04 135.18 135.18 135.18 135.18 0.4K
11:05 135.18 135.48 135.18 135.44 0.6K
11:06 135.44 135.73 135.44 135.73 2.0K
11:07 135.73 135.73 135.73 135.73 0.5K
11:08 135.73 135.94 135.73 135.89 1.6K
11:09 135.89 135.89 135.89 135.89 0.0K
11:10 135.96 135.98 135.80 135.98 3.1K
11:11 135.98 135.98 135.98 135.98 1.6K
11:12 135.86 135.86 135.62 135.75 3.2K
11:13 135.75 135.75 135.00 135.00 6.5K
11:14 135.02 135.02 135.00 135.00 1.2K
11:15 135.00 135.00 134.64 134.64 3.6K
11:16 134.64 134.64 133.91 133.91 1.4K
11:17 133.84 133.90 133.75 133.75 3.1K
11:18 133.75 133.75 133.29 133.29 1.1K
11:19 133.29 133.79 133.29 133.70 3.8K
11:20 134.20 134.20 133.79 133.79 14.8K
11:21 133.79 134.64 133.79 134.31 8.6K
11:22 133.97 134.15 133.87 134.15 22.1K
11:23 134.15 134.66 134.15 134.66 3.3K
11:24 133.79 133.84 133.79 133.80 4.9K
11:25 134.18 134.22 134.18 134.22 2.1K
11:26 134.22 134.22 134.22 134.22 0.5K
11:27 134.22 134.22 134.22 134.22 1.8K
11:28 134.22 134.22 132.91 132.91 3.0K
11:29 133.24 133.24 132.63 132.63 1.0K
11:30 132.92 133.06 132.92 133.06 1.6K
11:31 132.92 133.39 132.92 133.39 3.2K
11:32 133.27 133.27 133.27 133.27 1.3K
11:33 132.62 132.62 132.16 132.16 3.4K
11:34 132.16 132.42 132.16 132.42 2.5K
11:35 132.42 132.42 132.42 132.42 0.4K
11:36 132.42 132.63 132.42 132.63 2.1K
11:37 132.63 132.65 132.63 132.65 0.7K
11:38 132.65 132.98 132.65 132.98 2.0K
11:39 132.98 133.10 132.98 133.10 2.0K
11:40 133.10 133.10 132.73 133.08 3.1K
11:41 133.13 133.13 133.13 133.13 6.7K
11:42 133.35 133.35 133.34 133.34 2.4K
11:43 133.07 133.07 133.04 133.04 1.5K
11:44 133.04 133.04 132.90 132.90 0.2K
11:45 132.90 132.90 132.66 132.66 1.0K
11:46 132.66 132.66 132.42 132.57 2.3K
11:47 132.51 132.51 132.51 132.51 1.7K
11:48 131.97 131.97 131.97 131.97 0.2K
11:49 131.97 131.97 131.40 131.40 2.0K
11:50 131.40 131.83 131.40 131.83 2.4K
11:51 131.83 131.83 131.65 131.65 1.2K
11:52 131.65 131.65 131.65 131.65 1.5K
11:53 131.57 131.58 131.44 131.44 1.1K
11:54 131.49 131.65 131.23 131.41 3.1K
11:55 131.41 131.41 131.17 131.17 1.7K
11:56 131.17 131.41 131.17 131.41 2.7K
11:57 131.42 131.60 131.42 131.60 3.8K
11:58 131.60 132.31 131.60 132.31 1.6K
11:59 132.31 132.31 132.31 132.31 1.4K
12:00 132.31 132.31 132.31 132.31 0.4K
12:01 131.66 131.66 131.62 131.62 1.1K
12:02 131.62 131.62 131.62 131.62 0.6K
12:03 131.62 131.62 131.19 131.19 0.5K
12:04 131.19 131.19 130.86 130.86 1.6K
12:05 130.86 131.40 130.86 131.40 1.6K
12:06 131.40 131.40 131.40 131.40 1.2K
12:07 131.30 131.30 131.00 131.14 3.5K
12:08 131.00 131.00 130.99 131.00 4.5K
12:09 130.99 131.13 130.99 131.13 3.9K
12:10 131.13 131.13 130.96 130.96 3.9K
12:11 130.96 130.96 130.83 130.83 0.6K
12:12 130.83 131.10 130.83 131.10 2.0K
12:13 131.10 131.10 131.10 131.10 0.7K
12:14 131.10 131.10 130.76 130.77 1.0K
12:15 130.77 130.77 130.77 130.77 0.5K
12:16 130.77 131.00 130.77 131.00 4.7K
12:17 131.00 131.00 131.00 131.00 2.2K
12:18 131.00 131.00 130.66 130.66 0.8K
12:19 130.66 130.76 130.48 130.48 5.6K
12:20 130.48 130.48 130.07 130.07 2.3K
12:21 130.07 130.19 130.07 130.15 2.3K
12:22 130.15 130.19 130.14 130.14 0.9K
12:23 130.14 130.14 130.00 130.00 0.3K
12:24 130.00 130.45 130.00 130.43 4.3K
12:25 130.43 130.43 130.40 130.40 3.6K
12:26 130.45 130.45 130.45 130.45 0.5K
12:27 130.45 130.45 130.45 130.45 0.6K
12:28 130.45 130.45 130.25 130.25 1.8K
12:29 130.25 130.91 130.25 130.91 2.3K
12:30 130.91 130.91 130.91 130.91 0.8K
12:31 130.91 130.91 130.91 130.91 0.6K
12:32 130.91 130.91 130.91 130.91 0.3K
12:33 130.91 130.91 130.91 130.91 0.2K
12:34 130.91 131.45 130.91 131.45 3.2K
12:35 131.45 131.45 131.45 131.45 0.4K
12:36 131.45 131.50 131.45 131.50 2.0K
12:37 131.50 131.50 131.50 131.50 0.5K
12:38 131.79 132.38 131.79 132.38 5.3K
12:39 132.04 132.04 132.04 132.04 3.6K
12:40 132.04 132.82 132.04 132.82 1.2K
12:41 132.82 132.82 132.82 132.82 0.2K
12:42 132.47 132.47 132.38 132.38 1.2K
12:43 132.38 132.38 132.14 132.14 1.4K
12:44 132.17 132.17 132.14 132.14 3.9K
12:45 132.14 132.14 131.74 131.74 2.9K
12:46 131.74 131.74 131.74 131.74 0.2K
12:47 131.74 131.74 131.08 131.08 1.6K
12:48 131.13 131.13 130.94 131.12 6.7K
12:49 131.12 131.12 130.35 130.35 1.2K
12:50 130.60 130.60 130.60 130.60 2.9K
12:51 130.60 131.03 130.60 131.03 1.5K
12:52 131.03 131.06 131.03 131.06 0.5K
12:53 131.06 131.06 131.06 131.06 0.2K
12:54 131.00 131.09 131.00 131.09 1.9K
12:55 131.09 131.18 131.09 131.18 0.5K
12:56 131.18 131.18 131.18 131.18 0.2K
12:57 131.33 131.51 131.33 131.51 2.9K
12:58 131.51 131.51 131.51 131.51 0.1K
12:59 131.75 131.75 131.75 131.75 1.1K
13:00 131.73 131.73 131.73 131.73 0.2K
13:01 131.49 131.52 131.49 131.52 4.0K
13:02 131.50 131.50 131.50 131.50 1.2K
13:03 131.51 131.51 131.51 131.51 1.6K
13:04 131.51 131.70 131.51 131.58 3.5K
13:05 131.58 131.58 131.56 131.56 1.9K
13:06 131.56 132.48 131.56 132.48 2.6K
13:07 132.20 132.20 131.83 131.83 1.3K
13:08 131.83 131.83 131.83 131.83 0.5K
13:09 131.83 131.93 131.83 131.91 1.1K
13:10 131.91 131.91 131.86 131.86 1.0K
13:11 131.86 132.29 131.86 131.87 1.0K
13:12 131.87 131.87 131.87 131.87 0.3K
13:13 131.75 131.75 131.75 131.75 1.9K
13:14 131.75 131.75 131.74 131.74 0.8K
13:15 132.05 132.05 132.05 132.05 4.9K
13:16 132.05 132.44 131.99 131.99 1.6K
13:17 132.00 132.01 132.00 132.01 3.0K
13:18 132.01 132.14 132.01 132.14 0.6K
13:19 132.14 132.17 132.14 132.17 1.4K
13:20 132.06 132.06 132.06 132.06 2.3K
13:21 132.00 132.00 131.93 131.93 0.2K
13:22 131.93 131.97 131.75 131.75 2.2K
13:23 131.75 131.75 131.75 131.75 0.5K
13:24 131.75 131.75 131.75 131.75 1.4K
13:25 131.54 131.54 131.53 131.53 1.7K
13:26 131.53 131.53 131.43 131.43 0.6K
13:27 131.43 131.43 131.29 131.29 1.1K
13:28 131.16 131.33 131.16 131.17 3.3K
13:29 131.17 131.17 130.93 130.93 2.8K
13:30 130.93 131.00 130.72 130.72 1.9K
13:31 130.89 131.08 130.89 131.08 2.4K
13:32 131.08 131.08 130.69 130.69 2.4K
13:33 130.69 130.69 130.69 130.69 0.1K
13:34 130.69 130.69 130.47 130.47 2.3K
13:35 130.22 130.22 130.19 130.19 1.9K
13:36 130.19 130.37 130.19 130.37 1.3K
13:37 130.37 130.37 130.00 130.00 1.3K
13:38 130.00 130.15 130.00 130.15 1.8K
13:39 130.01 130.01 130.01 130.01 0.5K
13:40 129.85 129.94 129.85 129.94 2.3K
13:41 129.94 130.05 129.94 130.03 0.9K
13:42 130.03 130.18 130.03 130.14 2.1K
13:43 130.14 130.17 130.14 130.17 0.4K
13:44 130.17 130.30 130.17 130.26 1.0K
13:45 130.26 130.36 130.26 130.35 2.3K
13:46 130.35 130.35 130.35 130.35 1.0K
13:47 130.35 130.35 130.35 130.35 2.0K
13:48 130.35 130.35 129.92 129.92 0.9K
13:49 129.78 129.78 129.78 129.78 0.4K
13:50 129.78 129.93 129.78 129.78 1.2K
13:51 129.78 129.78 129.78 129.78 1.4K
13:52 129.78 129.78 129.78 129.78 0.4K
13:53 129.78 129.78 129.78 129.78 0.8K
13:54 129.78 130.37 129.78 130.37 0.7K
13:55 130.37 130.37 130.37 130.37 0.1K
13:56 130.37 130.37 130.37 130.37 0.1K
13:57 130.37 130.37 130.37 130.37 0.5K
13:58 130.37 130.37 130.37 130.37 0.0K
13:59 130.37 130.37 130.37 130.37 0.1K
14:00 130.37 130.37 130.37 130.37 0.4K
14:01 130.37 130.37 130.37 130.37 1.1K
14:02 130.37 130.37 130.37 130.37 0.2K
14:03 130.37 130.55 130.37 130.55 1.0K
14:04 130.55 130.55 130.30 130.30 1.6K
14:05 130.30 130.38 130.30 130.38 2.2K
14:06 130.38 130.53 130.38 130.53 2.4K
14:07 130.53 130.56 130.37 130.37 0.7K
14:08 130.37 130.37 130.37 130.37 0.4K
14:09 130.33 130.35 130.33 130.35 1.1K
14:10 130.35 130.35 130.35 130.35 1.3K
14:11 130.35 130.35 130.35 130.35 1.3K
14:12 130.35 130.35 130.35 130.35 0.2K
14:13 130.35 130.35 130.35 130.35 0.1K
14:14 130.35 130.79 130.35 130.79 1.2K
14:15 130.79 130.79 130.30 130.30 3.7K
14:16 130.30 130.71 130.30 130.65 1.8K
14:17 130.65 130.65 130.65 130.65 0.2K
14:18 130.65 130.65 130.65 130.65 0.2K
14:19 130.65 130.65 130.65 130.65 0.2K
14:20 130.65 130.81 130.65 130.81 0.9K
14:21 130.82 130.85 130.60 130.85 1.1K
14:22 130.84 130.85 130.84 130.85 1.0K
14:23 130.85 130.85 130.79 130.79 1.1K
14:24 130.60 130.60 130.37 130.37 2.6K
14:25 130.37 130.37 130.36 130.36 0.7K
14:26 130.36 130.36 130.13 130.13 0.8K
14:27 130.13 130.44 130.13 130.44 1.8K
14:28 130.44 130.44 130.44 130.44 0.2K
14:29 130.44 130.44 130.06 130.06 0.6K
14:30 130.06 130.06 129.84 129.84 1.0K
14:31 129.84 130.08 129.84 130.08 1.1K
14:32 130.08 130.29 130.08 130.29 1.9K
14:33 130.42 130.44 130.42 130.44 1.2K
14:34 130.25 130.25 130.14 130.14 1.2K
14:35 130.14 130.14 130.14 130.14 0.0K
14:36 130.17 130.17 129.96 129.96 0.4K
14:37 129.96 129.96 129.96 129.96 0.5K
14:38 130.20 130.20 130.12 130.12 0.7K
14:39 130.12 130.12 130.12 130.12 0.2K
14:40 130.08 130.08 130.08 130.08 0.3K
14:41 130.08 130.08 129.83 129.83 2.0K
14:42 129.83 129.83 129.83 129.83 0.3K
14:43 129.83 129.83 129.83 129.83 1.1K
14:44 129.83 129.83 129.83 129.83 0.3K
14:45 129.83 129.83 129.34 129.34 2.5K
14:46 129.34 129.34 129.00 129.00 2.9K
14:47 129.01 129.07 129.01 129.07 1.0K
14:48 129.18 129.18 129.18 129.18 1.3K
14:49 129.18 129.18 129.18 129.18 0.5K
14:50 129.18 129.18 129.18 129.18 0.3K
14:51 129.31 129.31 129.05 129.05 1.7K
14:52 129.05 129.05 129.05 129.05 0.4K
14:53 129.05 129.05 129.05 129.05 0.2K
14:54 129.05 129.05 129.05 129.05 0.9K
14:55 128.72 128.84 128.72 128.84 1.0K
14:56 128.84 129.22 128.84 128.88 2.4K
14:57 128.88 128.88 128.88 128.88 0.5K
14:58 128.88 129.41 128.88 129.41 0.8K
14:59 129.41 129.41 129.41 129.41 0.7K
15:00 129.56 129.56 129.34 129.34 3.9K
15:01 129.10 129.28 129.07 129.27 2.6K
15:02 129.27 129.56 129.27 129.47 1.2K
15:03 129.47 129.47 129.18 129.18 0.7K
15:04 129.18 129.18 129.18 129.18 0.2K
15:05 129.18 129.18 129.02 129.02 1.8K
15:06 129.02 129.32 129.02 129.32 1.1K
15:07 129.32 129.32 129.32 129.32 0.1K
15:08 129.32 129.32 129.32 129.32 0.2K
15:09 129.32 129.32 128.88 128.88 0.5K
15:10 128.88 128.88 128.88 128.88 0.6K
15:11 128.88 128.88 128.88 128.88 0.6K
15:12 128.88 129.11 128.88 129.11 1.2K
15:13 129.11 129.11 129.11 129.11 0.3K
15:14 128.80 128.82 128.80 128.82 1.4K
15:15 128.64 128.64 128.59 128.59 0.9K
15:16 128.59 128.59 128.54 128.54 1.1K
15:17 128.54 128.54 128.28 128.28 0.4K
15:18 128.30 128.34 128.16 128.17 3.1K
15:19 128.11 128.19 128.11 128.19 5.1K
15:20 128.19 128.19 128.19 128.19 0.6K
15:21 128.33 128.33 128.33 128.33 1.8K
15:22 128.33 128.33 128.33 128.33 1.0K
15:23 128.33 128.33 128.33 128.33 0.7K
15:24 128.15 128.15 128.15 128.15 1.3K
15:25 128.15 128.23 128.06 128.06 4.6K
15:26 127.85 127.85 127.85 127.85 2.0K
15:27 127.85 127.85 127.85 127.85 1.1K
15:28 127.85 127.85 127.85 127.85 0.9K
15:29 127.85 128.23 127.85 128.23 1.3K
15:30 128.03 128.03 128.03 128.03 1.5K
15:31 128.08 128.08 128.08 128.08 0.8K
15:32 128.08 128.63 128.08 128.63 1.3K
15:33 128.63 128.63 128.29 128.29 2.1K
15:34 128.12 128.32 128.12 128.32 4.0K
15:35 128.33 128.33 128.30 128.30 1.0K
15:36 128.30 128.30 127.91 127.91 3.9K
15:37 127.88 127.88 127.73 127.77 8.9K
15:38 127.61 127.64 127.53 127.53 8.7K
15:39 127.38 127.55 126.92 126.92 17.0K
15:40 126.92 127.12 126.84 127.12 9.8K
15:41 127.12 127.34 127.12 127.34 1.8K
15:42 127.57 127.57 127.57 127.57 2.1K
15:43 127.57 127.57 127.03 127.03 7.9K
15:44 127.03 127.03 126.70 126.84 5.9K
15:45 126.84 127.02 126.84 127.02 1.5K
15:46 127.05 127.49 127.05 127.33 8.7K
15:47 127.34 127.34 127.09 127.17 6.8K
15:48 127.28 127.33 127.28 127.31 4.8K
15:49 127.31 127.52 127.31 127.52 3.4K
15:50 127.52 127.52 127.52 127.52 2.1K
15:51 127.75 127.82 127.57 127.57 3.1K
15:52 127.54 127.54 127.54 127.54 3.6K
15:53 127.54 127.72 127.54 127.72 3.3K
15:54 127.80 127.80 127.73 127.77 3.5K
15:55 127.74 127.89 127.74 127.89 5.8K
15:56 127.89 127.89 127.73 127.80 8.1K
15:57 127.90 127.90 127.79 127.81 6.0K
15:58 127.91 128.00 127.91 128.00 12.5K
15:59 128.18 128.18 127.96 127.96 15.0K
16:00 127.77 128.00 127.50 127.56 105.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし