チャート・インダストリーズ (GTLS)

GTLS
🏛️ アメリカ →
199.99
最終更新: 2025-10-06
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
09:31 165.45 171.86 164.45 168.44 8.3K
09:32 168.44 168.44 168.44 168.44 0.0K
09:33 166.24 166.37 166.24 166.37 1.4K
09:34 166.37 166.37 166.37 166.37 0.1K
09:35 166.37 166.37 165.27 165.27 0.2K
09:36 165.27 165.27 165.27 165.27 0.3K
09:37 165.27 165.27 165.27 165.27 0.0K
09:38 165.27 167.23 165.27 167.23 1.8K
09:39 167.23 167.23 167.23 167.23 0.1K
09:40 167.31 167.31 167.31 167.31 0.5K
09:41 167.36 167.36 167.36 167.36 0.9K
09:42 167.36 167.36 167.36 167.36 0.6K
09:43 167.36 167.36 167.36 167.36 0.2K
09:44 167.36 167.36 167.36 167.36 0.1K
09:45 167.36 167.36 167.33 167.33 0.7K
09:46 167.33 167.33 167.33 167.33 1.5K
09:47 167.33 167.33 167.33 167.33 0.1K
09:48 167.33 167.33 167.33 167.33 0.0K
09:49 167.33 167.33 167.33 167.33 0.2K
09:50 167.33 167.33 167.33 167.33 0.3K
09:51 167.33 167.33 167.33 167.33 0.5K
09:52 167.33 168.12 167.33 168.12 0.8K
09:53 168.12 168.12 168.12 168.12 0.1K
09:54 168.15 168.15 168.15 168.15 0.3K
09:55 168.15 168.15 168.15 168.15 0.1K
09:56 168.15 168.15 168.15 168.15 0.0K
09:57 168.15 168.15 168.15 168.15 0.0K
09:58 168.15 168.15 167.96 167.96 0.3K
09:59 167.96 168.25 167.96 168.25 0.4K
10:00 168.25 168.25 168.25 168.25 0.4K
10:01 168.25 168.25 168.01 168.01 0.7K
10:02 168.01 168.18 168.01 168.18 0.8K
10:03 168.55 168.55 168.13 168.13 2.5K
10:04 167.93 167.93 167.81 167.81 1.1K
10:05 167.81 168.12 167.81 168.12 0.8K
10:06 168.16 168.16 167.82 167.82 2.0K
10:07 167.82 168.16 167.82 168.16 0.9K
10:08 168.16 168.16 168.16 168.16 0.6K
10:09 168.16 168.16 168.16 168.16 0.2K
10:10 168.16 168.16 168.16 168.16 0.0K
10:11 168.16 168.16 168.16 168.16 0.1K
10:12 168.16 168.16 168.16 168.16 0.0K
10:13 168.16 168.16 168.16 168.16 0.1K
10:14 168.42 168.42 168.07 168.07 1.7K
10:15 168.07 168.07 167.90 167.90 0.3K
10:16 167.90 167.90 167.90 167.90 0.0K
10:17 167.90 167.90 167.85 167.85 1.4K
10:18 167.85 168.38 167.85 168.38 0.4K
10:19 168.38 168.38 168.38 168.38 0.1K
10:20 168.38 168.38 168.38 168.38 0.0K
10:21 168.38 168.38 168.38 168.38 0.1K
10:22 168.38 168.41 168.38 168.41 0.2K
10:23 168.21 168.21 168.21 168.21 0.2K
10:24 168.21 168.21 168.21 168.21 0.1K
10:25 168.21 168.21 168.21 168.21 0.0K
10:26 168.21 168.21 167.91 167.91 1.5K
10:27 167.66 167.66 167.66 167.66 0.6K
10:28 167.56 167.56 167.56 167.56 0.4K
10:29 167.56 167.56 167.56 167.56 0.2K
10:30 167.56 167.56 167.56 167.56 0.8K
10:31 167.56 167.56 167.56 167.56 0.0K
10:32 167.56 167.56 167.56 167.56 0.1K
10:33 167.56 167.56 167.56 167.56 0.0K
10:34 167.56 167.56 167.56 167.56 0.1K
10:35 167.87 168.10 167.87 168.10 6.1K
10:36 168.19 168.35 168.19 168.35 3.5K
10:37 168.35 168.35 168.35 168.35 0.4K
10:38 168.35 168.35 168.35 168.35 0.0K
10:39 168.35 168.56 168.35 168.56 0.4K
10:40 168.56 168.56 168.56 168.56 0.1K
10:41 168.56 168.56 168.56 168.56 0.2K
10:42 168.56 168.56 168.56 168.56 0.1K
10:43 168.56 168.56 168.56 168.56 0.1K
10:44 168.56 168.56 168.50 168.50 0.5K
10:45 168.50 168.50 168.50 168.50 0.1K
10:46 168.50 168.50 168.50 168.50 0.4K
10:47 168.24 168.24 168.05 168.05 1.3K
10:48 168.05 168.05 167.82 167.82 0.8K
10:49 167.82 167.82 167.82 167.82 0.8K
10:50 167.50 167.50 167.50 167.50 0.3K
10:51 167.50 167.50 167.50 167.50 0.4K
10:52 167.50 167.89 167.50 167.89 0.9K
10:53 167.89 167.96 167.89 167.96 0.5K
10:54 167.96 167.96 167.96 167.96 0.1K
10:55 167.96 167.96 167.96 167.96 0.1K
10:56 168.16 168.16 168.16 168.16 0.3K
10:57 168.16 168.16 168.16 168.16 0.1K
10:58 168.16 168.16 167.94 167.94 0.1K
10:59 167.94 167.94 167.94 167.94 0.1K
11:00 167.71 167.83 167.67 167.67 1.4K
11:01 167.67 167.96 167.67 167.96 0.7K
11:02 167.71 167.95 167.71 167.95 0.3K
11:03 167.95 168.10 167.95 168.10 1.8K
11:04 168.10 168.10 168.10 168.10 0.0K
11:05 168.10 168.10 168.10 168.10 0.1K
11:06 168.10 168.13 168.10 168.12 3.9K
11:07 168.10 168.10 168.09 168.09 0.7K
11:08 168.09 168.09 168.09 168.09 0.8K
11:09 168.09 168.09 168.09 168.09 1.0K
11:10 168.09 168.09 167.97 167.97 0.2K
11:11 168.21 168.21 168.10 168.10 3.1K
11:12 168.18 168.18 168.18 168.18 0.7K
11:13 168.18 168.18 168.18 168.18 0.0K
11:14 168.18 168.18 168.18 168.18 0.3K
11:15 168.18 168.20 168.18 168.20 0.5K
11:16 168.20 168.20 168.15 168.15 0.3K
11:17 168.15 168.15 168.02 168.02 0.4K
11:18 168.02 168.02 168.02 168.02 0.0K
11:19 168.02 168.02 168.02 168.02 0.4K
11:20 168.02 168.02 168.02 168.02 0.0K
11:21 168.02 168.02 168.02 168.02 0.0K
11:22 168.02 168.02 168.02 168.02 0.1K
11:23 168.32 168.32 168.32 168.32 0.6K
11:24 168.32 168.32 168.32 168.32 0.2K
11:25 168.32 168.32 168.32 168.32 0.0K
11:26 168.32 168.32 167.97 167.97 1.3K
11:27 167.97 167.97 167.97 167.97 0.0K
11:28 167.97 167.97 167.97 167.97 0.1K
11:29 167.97 167.97 167.97 167.97 0.3K
11:30 167.97 167.97 167.56 167.56 0.6K
11:31 167.56 167.56 167.56 167.56 0.2K
11:32 167.56 167.56 167.56 167.56 0.8K
11:33 167.56 167.87 167.56 167.87 0.5K
11:34 167.87 167.87 167.87 167.87 0.1K
11:35 167.87 167.95 167.87 167.95 0.2K
11:36 167.95 167.95 167.95 167.95 0.2K
11:37 167.95 167.95 167.95 167.95 0.1K
11:38 167.95 167.95 167.95 167.95 0.1K
11:39 167.95 167.95 167.95 167.95 0.1K
11:40 167.95 167.95 167.95 167.95 1.3K
11:41 167.95 168.64 167.95 168.64 1.1K
11:42 168.64 168.64 168.64 168.64 0.2K
11:43 168.64 168.64 168.64 168.64 0.1K
11:44 168.64 168.64 168.64 168.64 0.1K
11:45 168.64 168.64 168.64 168.64 1.0K
11:46 168.64 168.64 168.60 168.60 0.7K
11:47 168.60 168.60 168.60 168.60 0.3K
11:48 168.66 168.66 168.52 168.52 2.4K
11:49 168.52 168.52 168.25 168.25 0.3K
11:50 168.25 168.25 168.25 168.25 0.5K
11:51 168.18 168.18 168.18 168.18 0.2K
11:52 168.18 168.18 168.18 168.18 0.5K
11:53 168.18 168.18 168.18 168.18 0.1K
11:54 168.18 168.18 168.18 168.18 0.1K
11:55 168.18 168.18 168.18 168.18 0.1K
11:56 168.18 168.18 168.18 168.18 0.0K
11:57 168.30 168.38 168.30 168.38 1.1K
11:58 168.38 168.38 168.38 168.38 0.1K
11:59 168.38 168.44 168.38 168.44 0.8K
12:00 168.44 168.88 168.44 168.88 49.0K
12:01 168.88 168.88 168.88 168.88 0.2K
12:02 168.88 168.88 168.88 168.88 0.0K
12:03 168.88 168.88 168.88 168.88 0.0K
12:04 168.88 168.88 168.88 168.88 0.8K
12:05 168.88 169.39 168.88 169.39 0.8K
12:06 169.39 169.39 169.39 169.39 1.2K
12:07 169.39 169.39 169.39 169.39 0.0K
12:08 169.39 169.39 169.39 169.39 0.2K
12:09 169.39 169.39 169.39 169.39 0.1K
12:10 168.91 168.91 168.61 168.61 1.4K
12:11 168.61 168.61 168.61 168.61 0.2K
12:12 168.61 168.61 168.61 168.61 0.0K
12:13 168.61 168.61 168.44 168.44 0.1K
12:14 168.44 168.44 168.44 168.44 0.1K
12:15 168.44 168.44 168.44 168.44 0.1K
12:16 168.44 168.44 168.44 168.44 0.3K
12:17 168.44 168.44 168.44 168.44 0.3K
12:18 168.44 168.44 168.44 168.44 0.0K
12:19 168.44 168.65 168.44 168.65 0.3K
12:20 168.65 168.65 168.41 168.41 0.3K
12:21 168.44 168.44 168.44 168.44 0.6K
12:22 168.44 168.44 168.44 168.44 0.0K
12:23 168.44 168.44 168.44 168.44 0.1K
12:24 168.44 168.44 168.44 168.44 0.0K
12:25 168.44 168.44 168.44 168.44 0.0K
12:26 168.37 168.43 168.37 168.43 0.4K
12:27 168.43 168.43 168.43 168.43 0.2K
12:28 168.43 168.93 168.43 168.93 1.7K
12:29 168.93 168.93 168.91 168.91 0.2K
12:30 168.91 168.91 168.91 168.91 0.0K
12:31 168.91 168.91 168.91 168.91 0.0K
12:32 168.91 168.91 168.91 168.91 0.0K
12:33 168.91 168.91 168.91 168.91 0.0K
12:34 168.91 168.91 168.91 168.91 0.1K
12:35 168.91 168.91 168.91 168.91 0.0K
12:36 168.91 168.91 168.91 168.91 0.3K
12:37 169.08 169.11 169.08 169.11 1.2K
12:38 169.11 169.18 169.11 169.18 0.4K
12:39 169.18 169.42 169.18 169.42 2.1K
12:40 169.48 169.48 169.48 169.48 0.5K
12:41 169.48 169.48 169.48 169.48 0.2K
12:42 169.01 169.01 169.01 169.01 2.1K
12:43 169.01 169.01 169.01 169.01 0.0K
12:44 169.01 169.01 168.78 168.78 0.5K
12:45 168.87 168.87 168.87 168.87 0.3K
12:46 168.87 168.87 168.87 168.87 0.1K
12:47 168.87 168.87 168.87 168.87 0.1K
12:48 168.87 168.87 168.87 168.87 0.1K
12:49 168.87 168.87 168.87 168.87 0.0K
12:50 168.87 168.87 168.87 168.87 0.1K
12:51 168.87 168.87 168.87 168.87 0.6K
12:52 168.87 168.98 168.87 168.98 0.5K
12:53 168.98 168.98 168.98 168.98 0.1K
12:54 168.98 168.98 168.98 168.98 0.0K
12:55 168.98 168.98 168.98 168.98 0.4K
12:56 168.98 168.98 168.98 168.98 0.1K
12:57 168.98 168.98 168.98 168.98 0.4K
12:58 168.98 168.98 168.98 168.98 0.3K
12:59 168.98 168.98 168.98 168.98 0.2K
13:00 168.98 168.98 168.98 168.98 0.1K
13:01 168.98 168.98 168.98 168.98 0.1K
13:02 168.98 168.98 168.98 168.98 0.2K
13:03 168.98 168.98 168.98 168.98 0.0K
13:04 168.98 168.98 168.98 168.98 0.0K
13:05 168.98 168.98 168.98 168.98 0.0K
13:06 168.98 168.98 168.98 168.98 0.0K
13:07 168.98 169.33 168.98 169.33 0.1K
13:08 169.33 169.33 169.33 169.33 0.1K
13:09 169.09 169.72 169.09 169.72 2.5K
13:10 169.72 169.72 169.72 169.72 0.0K
13:11 169.72 169.72 169.72 169.72 0.1K
13:12 169.72 169.72 169.72 169.72 0.1K
13:13 169.72 169.72 169.72 169.72 0.2K
13:14 169.72 169.72 169.72 169.72 0.1K
13:15 169.72 169.72 169.72 169.72 0.0K
13:16 169.72 169.72 169.72 169.72 0.1K
13:17 169.72 169.72 169.72 169.72 0.1K
13:18 169.72 169.72 169.72 169.72 0.1K
13:19 169.72 169.72 169.72 169.72 0.1K
13:20 169.36 169.42 169.36 169.42 2.6K
13:21 169.42 169.42 169.42 169.42 0.0K
13:22 169.42 169.42 169.14 169.14 1.5K
13:23 169.14 169.14 169.14 169.14 0.0K
13:24 169.14 169.14 169.14 169.14 0.1K
13:25 169.14 169.14 169.14 169.14 0.0K
13:26 169.14 169.38 169.14 169.38 1.6K
13:27 169.38 169.38 169.38 169.38 0.1K
13:28 169.38 169.38 169.38 169.38 0.1K
13:29 169.38 169.38 169.26 169.26 2.5K
13:30 169.26 169.26 169.26 169.26 0.4K
13:31 169.26 169.27 169.26 169.27 0.4K
13:32 169.27 169.27 169.10 169.10 1.1K
13:33 169.10 169.10 169.08 169.08 0.4K
13:34 169.08 169.17 169.08 169.17 2.1K
13:35 169.17 169.17 169.17 169.17 0.3K
13:36 169.17 169.17 169.17 169.17 0.2K
13:37 169.17 169.17 169.17 169.17 0.0K
13:38 169.17 169.17 169.17 169.17 0.0K
13:39 169.17 169.17 169.17 169.17 0.1K
13:40 169.17 169.17 169.17 169.17 0.1K
13:41 169.17 169.17 169.13 169.13 0.4K
13:42 169.13 169.14 169.13 169.14 0.3K
13:43 169.14 169.14 169.14 169.14 0.0K
13:44 169.14 169.14 169.14 169.14 0.3K
13:45 169.14 169.14 169.14 169.14 0.1K
13:46 169.14 169.14 169.14 169.14 0.0K
13:47 169.14 169.14 169.02 169.02 0.1K
13:48 168.95 168.95 168.95 168.95 0.2K
13:49 168.95 168.95 168.95 168.95 0.9K
13:50 168.95 169.02 168.95 169.02 0.6K
13:51 169.02 169.02 168.71 168.71 0.1K
13:52 168.71 168.71 168.71 168.71 0.0K
13:53 168.71 169.03 168.71 168.99 1.6K
13:54 168.99 168.99 168.76 168.76 1.5K
13:55 168.76 168.89 168.76 168.89 0.9K
13:56 168.89 168.89 168.89 168.89 0.1K
13:57 168.89 168.89 168.89 168.89 0.1K
13:58 168.89 168.89 168.80 168.80 0.4K
13:59 168.80 168.80 168.80 168.80 0.1K
14:00 168.80 168.80 168.63 168.79 0.7K
14:01 168.79 168.79 168.79 168.79 0.1K
14:02 168.79 168.79 168.79 168.79 0.2K
14:03 168.79 168.79 168.78 168.78 0.3K
14:04 168.78 168.78 168.78 168.78 0.1K
14:05 168.78 168.78 168.67 168.67 0.2K
14:06 168.67 168.82 168.67 168.82 0.2K
14:07 168.82 168.88 168.82 168.88 1.6K
14:08 168.88 168.88 168.88 168.88 0.0K
14:09 168.88 168.88 168.88 168.88 0.4K
14:10 168.88 168.88 168.88 168.88 0.1K
14:11 168.80 168.80 168.78 168.78 0.7K
14:12 168.78 168.78 168.78 168.78 0.0K
14:13 168.78 168.78 168.78 168.78 0.8K
14:14 168.78 168.78 168.78 168.78 0.4K
14:15 168.78 168.78 168.53 168.53 0.2K
14:16 168.53 168.53 168.43 168.43 0.9K
14:17 168.43 168.43 168.43 168.43 0.0K
14:18 168.43 168.43 168.43 168.43 0.0K
14:19 168.43 168.43 168.22 168.22 3.3K
14:20 168.22 168.22 168.22 168.22 0.1K
14:21 168.31 168.31 168.31 168.31 1.2K
14:22 168.31 168.31 168.31 168.31 0.7K
14:23 168.31 168.31 168.31 168.31 0.1K
14:24 168.31 168.40 168.31 168.40 0.4K
14:25 168.55 168.55 168.55 168.55 0.6K
14:26 168.55 168.56 168.55 168.56 0.2K
14:27 168.56 168.56 168.56 168.56 0.1K
14:28 168.56 168.56 168.56 168.56 0.1K
14:29 168.56 168.56 168.56 168.56 0.0K
14:30 168.56 168.56 168.56 168.56 0.1K
14:31 168.56 168.56 168.56 168.56 0.1K
14:32 168.56 168.56 168.56 168.56 0.7K
14:33 168.21 168.21 168.21 168.21 0.5K
14:34 168.21 168.21 168.21 168.21 0.2K
14:35 168.21 168.41 168.21 168.41 0.5K
14:36 168.41 168.41 168.41 168.41 2.4K
14:37 168.41 168.41 168.41 168.41 0.4K
14:38 168.44 168.44 168.36 168.36 0.9K
14:39 168.36 168.44 168.36 168.44 0.3K
14:40 168.44 168.44 168.44 168.44 0.4K
14:41 168.44 168.44 168.44 168.44 0.5K
14:42 168.44 168.49 168.44 168.49 0.2K
14:43 168.49 168.49 168.49 168.49 0.1K
14:44 168.49 168.49 168.38 168.38 1.3K
14:45 168.38 168.38 168.38 168.38 0.5K
14:46 168.38 168.38 168.38 168.38 0.1K
14:47 168.38 168.38 168.38 168.38 0.0K
14:48 168.01 168.01 167.95 167.95 1.7K
14:49 167.95 168.06 167.95 167.99 1.5K
14:50 167.99 167.99 167.96 167.96 0.3K
14:51 167.96 167.96 167.96 167.96 0.1K
14:52 167.96 167.97 167.96 167.97 0.2K
14:53 167.97 168.11 167.97 167.99 0.6K
14:54 167.99 168.11 167.99 168.11 0.6K
14:55 168.11 168.11 168.11 168.11 0.2K
14:56 168.11 168.11 167.97 167.97 0.3K
14:57 167.97 167.97 167.97 167.97 0.3K
14:58 167.97 168.13 167.97 168.13 1.8K
14:59 168.13 168.17 168.13 168.17 0.4K
15:00 168.17 168.17 168.13 168.13 0.9K
15:01 168.13 168.13 168.13 168.13 0.7K
15:02 168.13 168.13 167.91 167.91 1.9K
15:03 167.91 167.91 167.91 167.91 0.1K
15:04 167.91 167.91 167.85 167.90 1.0K
15:05 168.04 168.04 168.02 168.02 1.3K
15:06 168.02 168.03 168.02 168.03 0.8K
15:07 168.22 168.26 168.11 168.26 2.8K
15:08 168.26 168.26 168.26 168.26 0.2K
15:09 168.26 168.26 168.26 168.26 0.0K
15:10 168.22 168.22 168.22 168.22 0.5K
15:11 168.22 168.22 168.19 168.19 1.3K
15:12 168.19 168.19 168.16 168.16 0.6K
15:13 168.16 168.21 168.16 168.21 0.4K
15:14 168.21 168.21 168.21 168.21 0.3K
15:15 168.21 168.21 168.21 168.21 0.2K
15:16 168.21 168.21 168.21 168.21 0.3K
15:17 168.21 168.21 167.98 168.16 0.3K
15:18 168.16 168.16 168.16 168.16 0.2K
15:19 168.16 168.16 168.11 168.16 1.1K
15:20 168.16 168.16 168.16 168.16 0.5K
15:21 168.16 168.16 168.16 168.16 0.2K
15:22 168.16 168.16 167.99 167.99 1.9K
15:23 167.97 168.18 167.97 168.18 3.0K
15:24 168.18 168.18 168.18 168.18 1.0K
15:25 168.18 168.21 168.18 168.21 1.2K
15:26 168.21 168.21 168.21 168.21 0.0K
15:27 168.21 168.21 168.21 168.21 0.7K
15:28 168.26 168.26 168.18 168.18 0.5K
15:29 168.18 168.22 168.18 168.22 0.9K
15:30 168.22 168.22 168.22 168.22 0.3K
15:31 168.22 168.48 168.22 168.35 2.0K
15:32 168.35 168.35 168.35 168.35 0.8K
15:33 168.35 168.35 168.35 168.35 0.2K
15:34 168.47 168.47 168.31 168.31 0.7K
15:35 168.31 168.31 168.31 168.31 1.0K
15:36 168.31 168.31 168.31 168.31 0.2K
15:37 168.31 168.65 168.31 168.65 1.1K
15:38 168.51 168.51 168.49 168.49 2.9K
15:39 168.49 168.49 168.49 168.49 0.3K
15:40 168.49 168.64 168.49 168.64 1.1K
15:41 168.64 168.64 168.64 168.64 1.8K
15:42 168.64 168.64 168.64 168.64 0.7K
15:43 168.64 168.64 168.64 168.64 0.3K
15:44 168.64 168.64 168.51 168.51 5.6K
15:45 168.51 168.51 168.51 168.51 0.2K
15:46 168.51 168.78 168.51 168.78 1.4K
15:47 168.78 168.78 168.78 168.78 0.9K
15:48 168.78 169.22 168.78 169.22 1.0K
15:49 169.22 169.25 169.22 169.25 1.5K
15:50 169.13 169.13 169.13 169.13 1.9K
15:51 169.13 169.13 169.13 169.13 1.4K
15:52 169.13 169.21 169.13 169.21 3.5K
15:53 169.32 169.32 169.32 169.32 1.1K
15:54 169.41 169.58 169.41 169.58 3.3K
15:55 169.64 169.71 169.52 169.52 4.3K
15:56 169.52 169.52 169.42 169.52 5.2K
15:57 169.52 169.52 169.44 169.44 3.1K
15:58 169.51 169.60 169.51 169.60 4.7K
15:59 169.60 169.60 169.41 169.41 4.2K
16:00 169.41 169.87 169.41 169.85 71.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし