チャート・インダストリーズ (GTLS)

GTLS
🏛️ アメリカ →
200.13
最終更新: 2025-10-08
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
09:31 131.95 132.71 131.95 132.71 0.4K
09:32 132.71 132.71 132.71 132.71 0.0K
09:33 132.71 132.71 132.71 132.71 0.0K
09:34 132.71 132.71 132.71 132.71 0.0K
09:35 132.71 132.71 132.71 132.71 0.0K
09:36 133.07 133.07 133.07 133.07 6.7K
09:37 133.07 133.07 133.07 133.07 0.0K
09:38 133.07 133.07 133.07 133.07 0.0K
09:39 133.07 133.07 133.07 133.07 0.0K
09:40 133.07 133.07 133.07 133.07 0.0K
09:41 133.07 133.07 133.07 133.07 0.0K
09:42 133.07 133.07 133.07 133.07 0.0K
09:43 133.07 133.07 133.07 133.07 0.0K
09:44 133.07 133.07 133.07 133.07 0.0K
09:45 133.07 133.07 133.07 133.07 0.0K
09:46 133.07 133.07 133.07 133.07 0.0K
09:47 133.07 133.07 133.07 133.07 0.0K
09:48 133.07 133.07 133.07 133.07 0.0K
09:49 133.07 133.07 133.07 133.07 0.0K
09:50 133.07 133.07 133.07 133.07 0.0K
09:51 133.07 133.07 133.07 133.07 0.0K
09:52 133.07 133.07 133.07 133.07 0.0K
09:53 133.07 133.07 133.07 133.07 0.0K
09:54 133.07 133.07 133.07 133.07 0.0K
09:55 132.88 132.88 132.88 132.88 11.2K
09:56 132.88 133.30 132.88 133.30 0.5K
09:57 133.30 133.30 133.30 133.30 0.1K
09:58 133.30 133.30 133.30 133.30 0.1K
09:59 133.39 133.39 133.39 133.39 1.4K
10:00 133.39 133.66 133.39 133.66 5.4K
10:01 133.83 134.03 133.83 134.03 2.0K
10:02 134.03 134.03 134.03 134.03 0.5K
10:03 134.03 134.03 134.03 134.03 0.8K
10:04 134.03 134.03 134.03 134.03 0.4K
10:05 134.03 134.03 134.03 134.03 0.2K
10:06 134.03 134.42 134.03 134.42 0.6K
10:07 134.42 134.42 134.42 134.42 0.1K
10:08 134.42 134.44 134.07 134.07 2.7K
10:09 134.07 134.07 133.79 133.79 1.0K
10:10 133.58 134.12 133.58 134.12 1.2K
10:11 134.12 134.12 134.12 134.12 0.3K
10:12 134.12 134.12 134.12 134.12 0.3K
10:13 134.12 134.12 133.89 133.89 0.3K
10:14 133.89 133.89 133.89 133.89 0.8K
10:15 133.89 133.89 133.89 133.89 0.0K
10:16 133.78 133.78 133.78 133.78 0.5K
10:17 133.78 133.78 133.78 133.78 0.2K
10:18 133.79 134.20 133.79 134.20 1.3K
10:19 134.20 134.20 134.12 134.12 0.8K
10:20 134.11 134.11 134.04 134.04 0.3K
10:21 134.04 134.04 133.77 133.77 2.4K
10:22 133.77 133.77 133.32 133.32 2.1K
10:23 133.32 133.32 133.26 133.26 0.7K
10:24 133.26 133.26 133.26 133.26 0.2K
10:25 133.26 133.26 133.26 133.26 0.6K
10:26 133.26 133.65 133.26 133.65 1.1K
10:27 133.65 133.65 133.65 133.65 0.5K
10:28 133.65 133.65 133.36 133.36 0.1K
10:29 133.36 133.36 133.00 133.00 1.3K
10:30 133.00 133.00 133.00 133.00 0.1K
10:31 133.00 133.38 133.00 133.38 0.8K
10:32 133.38 133.38 133.38 133.38 0.1K
10:33 133.38 133.38 133.25 133.25 0.5K
10:34 133.25 133.25 133.25 133.25 0.1K
10:35 133.25 133.63 133.25 133.63 0.1K
10:36 133.27 133.59 133.27 133.33 1.0K
10:37 133.33 133.64 133.33 133.64 0.8K
10:38 133.55 133.55 133.55 133.55 0.4K
10:39 133.55 133.58 133.55 133.58 0.6K
10:40 133.58 133.58 133.58 133.58 0.4K
10:41 133.58 133.58 133.58 133.58 0.3K
10:42 133.58 133.58 133.58 133.58 0.0K
10:43 133.58 133.58 133.58 133.58 0.2K
10:44 133.58 133.58 133.58 133.58 0.1K
10:45 133.58 134.16 133.58 134.16 1.3K
10:46 134.16 134.16 134.16 134.16 0.4K
10:47 134.16 134.16 134.16 134.16 0.2K
10:48 134.16 134.16 134.16 134.16 0.1K
10:49 134.16 134.16 134.16 134.16 0.1K
10:50 134.16 134.16 134.16 134.16 0.3K
10:51 134.16 134.16 134.05 134.05 2.9K
10:52 134.05 134.05 134.05 134.05 0.2K
10:53 134.05 134.05 134.05 134.05 0.2K
10:54 134.05 134.05 134.05 134.05 0.2K
10:55 134.05 134.05 134.05 134.05 0.1K
10:56 134.05 134.23 134.05 134.23 0.3K
10:57 134.23 134.23 134.23 134.23 0.1K
10:58 134.19 134.19 134.19 134.19 0.8K
10:59 134.19 134.19 134.19 134.19 0.0K
11:00 134.54 134.54 134.54 134.54 0.5K
11:01 134.54 134.54 134.53 134.53 0.7K
11:02 134.53 134.53 134.53 134.53 0.1K
11:03 134.53 134.53 134.53 134.53 0.3K
11:04 134.53 134.58 134.53 134.58 0.9K
11:05 134.57 134.57 134.57 134.57 0.3K
11:06 134.57 134.57 134.57 134.57 0.0K
11:07 134.57 134.57 134.57 134.57 0.1K
11:08 134.57 134.57 134.57 134.57 0.1K
11:09 134.57 134.63 134.57 134.63 0.3K
11:10 134.63 134.63 134.63 134.63 0.0K
11:11 134.63 134.63 134.63 134.63 0.0K
11:12 134.63 134.64 134.63 134.64 1.2K
11:13 134.64 134.64 134.64 134.64 0.1K
11:14 134.64 134.64 134.55 134.55 0.9K
11:15 134.55 134.55 134.55 134.55 0.4K
11:16 134.55 134.92 134.55 134.92 0.9K
11:17 134.92 134.92 134.78 134.78 0.5K
11:18 134.78 134.78 134.78 134.78 0.7K
11:19 134.78 134.78 134.78 134.78 0.4K
11:20 134.78 134.78 134.78 134.78 0.0K
11:21 134.78 134.78 134.78 134.78 0.2K
11:22 134.78 134.84 134.78 134.84 1.0K
11:23 134.84 134.84 134.84 134.84 0.2K
11:24 134.84 134.84 134.84 134.84 0.1K
11:25 134.84 134.84 134.84 134.84 0.1K
11:26 134.84 134.84 134.84 134.84 0.7K
11:27 134.84 135.01 134.84 135.01 1.1K
11:28 135.02 135.02 135.02 135.02 1.0K
11:29 135.02 135.02 135.02 135.02 0.3K
11:30 135.05 135.05 135.05 135.05 0.7K
11:31 135.05 135.05 134.77 134.77 6.5K
11:32 134.77 134.80 134.77 134.80 0.8K
11:33 134.80 134.80 134.77 134.77 0.4K
11:34 134.77 134.77 134.77 134.77 0.1K
11:35 134.77 134.77 134.77 134.77 0.1K
11:36 134.77 134.77 134.76 134.76 1.0K
11:37 134.76 134.76 134.73 134.73 1.5K
11:38 134.69 134.69 134.67 134.67 0.9K
11:39 134.67 134.67 134.67 134.67 0.2K
11:40 134.67 134.67 134.67 134.67 0.0K
11:41 134.67 134.67 134.67 134.67 0.4K
11:42 134.67 135.08 134.67 135.08 0.9K
11:43 135.08 135.08 135.08 135.08 0.0K
11:44 135.08 135.08 135.08 135.08 0.4K
11:45 135.08 135.08 134.73 134.73 1.0K
11:46 134.73 134.73 134.73 134.73 0.1K
11:47 134.73 134.91 134.73 134.91 0.7K
11:48 134.91 134.91 134.91 134.91 0.2K
11:49 134.91 134.91 134.91 134.91 0.0K
11:50 134.91 134.91 134.72 134.72 2.4K
11:51 134.72 134.72 134.72 134.72 0.4K
11:52 134.72 135.01 134.72 135.01 1.7K
11:53 135.01 135.01 134.96 134.96 0.4K
11:54 134.97 135.15 134.97 135.15 0.8K
11:55 135.15 135.15 135.15 135.15 0.4K
11:56 135.15 135.15 135.15 135.15 0.1K
11:57 135.15 135.15 134.97 134.97 0.4K
11:58 135.18 135.18 135.04 135.04 0.9K
11:59 135.04 135.04 135.04 135.04 0.1K
12:00 135.04 135.04 135.04 135.04 0.2K
12:01 135.04 135.07 135.04 135.07 0.5K
12:02 135.07 135.07 135.07 135.07 0.5K
12:03 135.07 135.07 135.07 135.07 0.1K
12:04 135.07 135.07 135.07 135.07 0.2K
12:05 135.07 135.23 135.07 135.23 0.1K
12:06 135.08 135.08 135.08 135.08 0.8K
12:07 135.08 135.26 135.08 135.26 0.7K
12:08 135.26 135.26 134.74 134.74 5.3K
12:09 134.74 134.74 134.63 134.63 0.5K
12:10 134.63 134.63 134.63 134.63 0.3K
12:11 134.63 134.63 134.63 134.63 0.4K
12:12 134.63 134.69 134.63 134.69 0.8K
12:13 134.69 134.69 134.69 134.69 0.1K
12:14 134.69 134.69 134.69 134.69 0.2K
12:15 134.69 134.84 134.69 134.84 0.2K
12:16 134.84 134.84 134.84 134.84 0.5K
12:17 134.84 134.84 134.84 134.84 0.2K
12:18 134.89 134.89 134.89 134.89 0.5K
12:19 134.89 134.89 134.88 134.88 0.8K
12:20 134.88 134.88 134.84 134.84 0.3K
12:21 134.84 134.84 134.84 134.84 0.2K
12:22 134.84 134.84 134.84 134.84 0.2K
12:23 134.84 134.84 134.84 134.84 0.2K
12:24 134.84 134.84 134.84 134.84 0.5K
12:25 134.84 135.25 134.84 135.25 0.4K
12:26 135.25 135.25 135.25 135.25 0.1K
12:27 135.25 135.25 135.25 135.25 0.1K
12:28 135.25 135.25 135.25 135.25 0.1K
12:29 135.25 135.25 135.20 135.20 0.2K
12:30 135.20 135.20 135.20 135.20 0.2K
12:31 135.20 135.20 135.20 135.20 0.1K
12:32 135.23 135.23 135.23 135.23 0.6K
12:33 135.23 135.23 135.22 135.22 0.5K
12:34 135.22 135.22 135.22 135.22 0.3K
12:35 135.22 135.43 135.22 135.24 0.5K
12:36 135.24 135.24 135.24 135.24 0.3K
12:37 135.24 135.36 135.24 135.36 0.6K
12:38 135.36 135.36 135.36 135.36 0.2K
12:39 135.36 135.41 135.36 135.41 0.2K
12:40 135.41 135.41 135.41 135.41 0.0K
12:41 135.41 135.41 135.41 135.41 0.2K
12:42 135.41 135.41 135.41 135.41 0.7K
12:43 135.41 135.41 135.41 135.41 0.1K
12:44 135.41 135.41 135.41 135.41 0.4K
12:45 135.41 135.41 135.41 135.41 0.6K
12:46 135.41 135.41 135.41 135.41 0.6K
12:47 135.41 135.65 135.41 135.65 1.8K
12:48 135.68 135.68 135.36 135.36 4.1K
12:49 135.36 135.36 135.21 135.24 1.2K
12:50 135.24 135.24 135.24 135.24 0.3K
12:51 135.24 135.24 135.24 135.24 0.3K
12:52 135.24 135.24 135.24 135.24 0.1K
12:53 135.24 135.24 135.24 135.24 0.1K
12:54 135.24 135.24 135.24 135.24 0.1K
12:55 135.24 135.24 135.24 135.24 0.1K
12:56 135.24 135.24 135.24 135.24 0.1K
12:57 135.24 135.24 135.24 135.24 0.0K
12:58 135.24 135.24 135.24 135.24 0.1K
12:59 135.24 135.24 135.24 135.24 0.2K
13:00 135.24 135.24 135.24 135.24 0.1K
13:01 135.24 135.24 135.24 135.24 0.2K
13:02 135.53 135.78 135.53 135.78 0.7K
13:03 135.78 135.78 135.78 135.78 0.0K
13:04 135.61 135.61 135.61 135.61 0.2K
13:05 135.61 135.61 135.57 135.57 0.6K
13:06 135.57 135.57 135.57 135.57 0.3K
13:07 135.57 135.57 135.57 135.57 0.4K
13:08 135.57 135.57 135.57 135.57 0.3K
13:09 135.57 135.57 135.57 135.57 0.1K
13:10 135.57 135.73 135.57 135.73 0.7K
13:11 135.73 135.73 135.73 135.73 1.7K
13:12 135.73 135.85 135.73 135.85 0.3K
13:13 135.85 135.85 135.85 135.85 0.0K
13:14 135.85 135.85 135.85 135.85 0.2K
13:15 135.85 135.85 135.85 135.85 0.4K
13:16 135.85 136.09 135.85 136.06 1.6K
13:17 136.06 136.06 136.06 136.06 0.4K
13:18 136.06 136.06 135.90 135.90 2.1K
13:19 135.90 135.90 135.90 135.90 0.3K
13:20 135.90 136.29 135.90 136.29 0.6K
13:21 136.29 136.29 136.11 136.11 0.6K
13:22 136.11 136.11 136.06 136.06 2.9K
13:23 136.06 136.06 135.99 135.99 2.1K
13:24 135.99 135.99 135.74 135.74 1.4K
13:25 135.74 135.74 135.74 135.74 0.1K
13:26 135.74 136.06 135.74 136.06 0.5K
13:27 136.06 136.06 136.06 136.06 0.5K
13:28 136.06 136.06 136.06 136.06 0.0K
13:29 136.31 136.31 136.31 136.31 0.2K
13:30 136.53 136.53 136.53 136.53 2.1K
13:31 136.53 136.53 136.45 136.45 0.9K
13:32 136.45 136.66 136.45 136.66 0.6K
13:33 136.66 137.19 136.66 137.19 1.1K
13:34 137.19 137.19 137.19 137.19 0.4K
13:35 137.26 137.26 137.26 137.26 0.1K
13:36 137.26 137.26 137.26 137.26 0.0K
13:37 137.26 137.26 137.26 137.26 0.4K
13:38 137.26 137.26 137.26 137.26 0.2K
13:39 137.26 137.26 136.83 136.86 12.8K
13:40 136.85 136.85 136.40 136.40 4.8K
13:41 136.40 136.50 136.40 136.50 1.0K
13:42 136.50 136.50 136.50 136.50 0.3K
13:43 136.50 136.55 136.50 136.55 1.5K
13:44 136.55 136.55 136.55 136.55 0.7K
13:45 136.55 136.55 136.55 136.55 0.6K
13:46 136.55 136.55 136.17 136.17 1.4K
13:47 136.17 136.17 136.17 136.17 0.0K
13:48 135.80 135.80 135.80 135.80 0.9K
13:49 135.80 135.80 135.69 135.69 0.3K
13:50 135.69 135.92 135.69 135.92 1.1K
13:51 135.92 135.92 135.69 135.69 1.6K
13:52 135.69 135.69 135.69 135.69 0.1K
13:53 135.69 135.69 135.69 135.69 0.5K
13:54 135.69 135.69 135.69 135.69 0.1K
13:55 135.69 135.69 135.35 135.35 0.3K
13:56 135.35 135.35 135.23 135.23 1.4K
13:57 135.23 135.23 134.67 134.71 1.8K
13:58 134.71 134.74 134.71 134.74 0.3K
13:59 134.74 134.74 134.74 134.74 0.6K
14:00 134.74 134.74 134.74 134.74 0.2K
14:01 134.74 135.04 134.74 135.04 1.8K
14:02 135.05 135.05 135.05 135.05 1.4K
14:03 135.05 135.05 135.05 135.05 0.5K
14:04 135.05 135.32 135.05 135.32 1.5K
14:05 135.32 135.43 135.26 135.26 2.4K
14:06 135.26 135.26 135.26 135.26 0.2K
14:07 135.26 135.26 135.26 135.26 0.5K
14:08 135.26 135.26 135.12 135.12 0.2K
14:09 135.12 135.12 135.12 135.12 0.1K
14:10 135.12 135.12 135.12 135.12 0.2K
14:11 135.12 135.40 135.12 135.40 0.8K
14:12 135.40 135.40 135.40 135.40 0.2K
14:13 135.39 135.39 135.21 135.21 0.9K
14:14 135.55 135.55 135.55 135.55 0.5K
14:15 135.55 135.55 135.55 135.55 0.2K
14:16 135.55 135.55 135.39 135.39 0.9K
14:17 135.39 135.39 135.21 135.21 0.5K
14:18 135.37 135.37 135.21 135.21 1.9K
14:19 135.21 135.21 135.09 135.09 0.2K
14:20 135.09 135.09 135.09 135.09 0.3K
14:21 135.09 135.25 135.09 135.25 0.3K
14:22 135.25 135.25 135.25 135.25 1.1K
14:23 135.25 135.25 135.25 135.25 0.6K
14:24 135.25 135.25 135.25 135.25 0.2K
14:25 135.25 135.25 135.25 135.25 0.2K
14:26 135.25 135.25 135.25 135.25 0.0K
14:27 135.35 135.46 135.35 135.44 2.2K
14:28 135.44 135.44 135.43 135.43 0.6K
14:29 135.43 135.53 135.43 135.53 3.3K
14:30 135.60 135.60 135.60 135.60 0.7K
14:31 135.60 135.60 135.60 135.60 0.4K
14:32 135.60 135.60 135.60 135.60 0.6K
14:33 135.60 135.60 135.60 135.60 0.1K
14:34 135.60 135.60 135.53 135.53 0.3K
14:35 135.53 135.53 135.53 135.53 0.0K
14:36 135.53 135.53 135.35 135.35 0.3K
14:37 135.76 135.76 135.76 135.76 0.3K
14:38 135.76 135.76 135.76 135.76 0.2K
14:39 135.76 135.76 135.76 135.76 1.0K
14:40 135.98 135.98 135.98 135.98 0.3K
14:41 135.98 135.98 135.98 135.98 0.1K
14:42 136.05 136.05 135.91 135.91 2.8K
14:43 135.91 135.91 135.91 135.91 0.3K
14:44 135.91 135.91 135.91 135.91 0.1K
14:45 135.90 135.90 135.90 135.90 0.9K
14:46 135.90 135.90 135.90 135.90 0.2K
14:47 135.93 135.93 135.93 135.93 0.2K
14:48 135.93 136.06 135.92 135.92 0.6K
14:49 135.92 135.92 135.92 135.92 2.7K
14:50 135.92 135.92 135.92 135.92 0.3K
14:51 135.92 135.92 135.89 135.89 0.6K
14:52 135.88 135.88 135.77 135.77 4.7K
14:53 135.77 135.77 135.77 135.77 1.7K
14:54 135.77 135.95 135.77 135.95 3.3K
14:55 135.95 136.06 135.95 136.06 0.8K
14:56 136.06 136.06 135.87 135.87 1.6K
14:57 135.87 135.87 135.81 135.81 1.2K
14:58 135.81 135.81 135.81 135.81 0.3K
14:59 135.81 135.81 135.80 135.80 0.5K
15:00 135.65 135.81 135.65 135.81 0.7K
15:01 135.81 135.81 135.81 135.81 0.6K
15:02 135.81 135.81 135.81 135.81 0.1K
15:03 135.81 135.81 135.81 135.81 0.3K
15:04 135.81 135.81 135.81 135.81 0.2K
15:05 135.81 135.81 135.81 135.81 0.4K
15:06 135.81 135.86 135.81 135.86 0.5K
15:07 135.86 135.86 135.86 135.86 0.0K
15:08 135.86 135.86 135.86 135.86 0.2K
15:09 135.86 135.86 135.86 135.86 0.1K
15:10 135.86 135.86 135.85 135.85 1.3K
15:11 135.85 135.85 135.85 135.85 0.0K
15:12 135.85 135.85 135.75 135.75 3.6K
15:13 135.75 135.75 135.57 135.57 0.9K
15:14 135.57 135.57 135.57 135.57 1.1K
15:15 135.41 135.48 135.41 135.48 2.6K
15:16 135.48 135.57 135.47 135.47 1.8K
15:17 135.47 135.61 135.47 135.56 0.5K
15:18 135.56 135.56 135.56 135.56 0.3K
15:19 135.77 135.94 135.77 135.94 0.8K
15:20 135.94 135.94 135.69 135.69 1.5K
15:21 135.76 135.91 135.76 135.91 1.1K
15:22 135.91 135.99 135.91 135.99 1.0K
15:23 136.04 136.04 136.04 136.04 0.6K
15:24 136.04 136.04 136.04 136.04 0.7K
15:25 136.04 136.04 136.04 136.04 0.3K
15:26 136.04 136.04 136.04 136.04 0.5K
15:27 136.04 136.04 136.04 136.04 0.5K
15:28 136.08 136.08 136.08 136.08 1.1K
15:29 136.08 136.08 135.82 135.82 1.1K
15:30 135.82 135.82 135.82 135.82 0.3K
15:31 135.82 135.82 135.82 135.82 0.8K
15:32 135.82 135.82 135.82 135.82 0.7K
15:33 135.82 135.82 135.82 135.82 1.7K
15:34 135.82 135.82 135.82 135.82 0.4K
15:35 135.82 135.82 135.82 135.82 0.6K
15:36 135.82 136.29 135.40 135.66 4.8K
15:37 135.66 135.66 135.66 135.66 0.5K
15:38 135.66 135.66 135.66 135.66 0.3K
15:39 135.66 135.85 135.61 135.61 0.4K
15:40 135.61 135.66 135.52 135.52 1.7K
15:41 135.52 135.52 135.48 135.48 1.0K
15:42 135.48 135.48 135.48 135.48 1.0K
15:43 135.27 135.27 135.27 135.27 1.9K
15:44 135.27 135.43 135.27 135.43 2.1K
15:45 135.43 135.44 135.37 135.37 1.7K
15:46 135.37 135.39 135.37 135.39 0.6K
15:47 135.39 135.40 135.30 135.30 1.5K
15:48 135.30 135.30 135.27 135.27 1.3K
15:49 135.27 135.27 135.27 135.27 1.1K
15:50 135.27 135.32 135.27 135.32 0.9K
15:51 135.19 135.27 135.12 135.12 2.3K
15:52 135.12 135.12 135.12 135.12 1.6K
15:53 135.12 135.43 135.12 135.43 4.0K
15:54 135.43 135.50 135.43 135.50 3.4K
15:55 135.50 135.50 135.50 135.50 1.1K
15:56 135.50 135.55 135.40 135.55 8.0K
15:57 135.55 135.67 135.55 135.67 1.5K
15:58 135.55 135.67 135.55 135.67 6.8K
15:59 135.67 135.81 135.67 135.74 8.6K
16:00 135.66 136.74 134.74 135.49 68.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし