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
09:31 157.56 158.97 152.00 156.87 5.6K
09:32 156.87 156.87 156.87 156.87 0.0K
09:33 156.87 156.87 156.52 156.52 1.4K
09:34 156.52 156.52 156.52 156.52 0.1K
09:35 155.63 155.63 155.00 155.49 3.3K
09:36 155.49 155.49 155.49 155.49 0.1K
09:37 155.49 155.49 155.49 155.49 0.0K
09:38 155.49 155.49 155.49 155.49 0.2K
09:39 155.49 155.60 155.49 155.60 0.5K
09:40 155.60 155.60 155.60 155.60 0.1K
09:41 155.60 156.11 155.60 156.11 1.6K
09:42 156.11 156.11 156.11 156.11 0.0K
09:43 156.11 156.11 156.11 156.11 0.0K
09:44 156.11 156.11 155.52 155.52 0.3K
09:45 155.52 155.52 155.52 155.52 0.1K
09:46 155.52 155.52 155.52 155.52 0.0K
09:47 156.18 156.77 156.18 156.77 1.8K
09:48 156.77 156.77 156.77 156.77 0.1K
09:49 156.77 156.77 156.77 156.77 0.1K
09:50 156.77 156.77 156.77 156.77 0.0K
09:51 156.77 156.77 156.77 156.77 0.1K
09:52 156.77 156.77 156.77 156.77 0.1K
09:53 156.77 156.77 156.13 156.13 0.3K
09:54 156.13 156.13 156.13 156.13 0.4K
09:55 156.13 156.34 156.13 156.34 0.3K
09:56 156.34 156.34 156.34 156.34 0.9K
09:57 155.70 155.70 155.70 155.70 0.7K
09:58 155.70 155.70 155.70 155.70 0.1K
09:59 155.70 155.70 155.70 155.70 0.1K
10:00 155.70 155.70 155.70 155.70 0.2K
10:01 155.70 155.97 155.70 155.96 1.6K
10:02 155.96 155.96 155.96 155.96 0.4K
10:03 155.96 156.23 155.96 156.23 1.0K
10:04 156.35 156.35 156.35 156.35 5.0K
10:05 156.35 157.00 156.35 157.00 1.0K
10:06 157.00 157.00 157.00 157.00 0.4K
10:07 157.00 157.00 157.00 157.00 0.0K
10:08 157.62 157.62 157.62 157.62 0.3K
10:09 157.62 157.86 157.62 157.86 0.4K
10:10 157.86 157.86 157.86 157.86 0.1K
10:11 157.86 158.51 157.86 158.51 0.3K
10:12 158.51 158.51 158.51 158.51 0.1K
10:13 158.51 158.51 158.12 158.12 0.8K
10:14 158.12 158.12 158.12 158.12 0.1K
10:15 158.12 158.46 158.12 158.46 1.4K
10:16 158.46 158.46 158.14 158.14 1.0K
10:17 158.14 158.23 158.14 158.23 0.5K
10:18 158.43 158.43 158.40 158.40 1.0K
10:19 158.40 158.43 158.40 158.43 0.1K
10:20 158.43 158.43 158.43 158.43 0.1K
10:21 158.28 158.57 158.28 158.57 0.6K
10:22 158.57 158.58 158.30 158.58 0.4K
10:23 158.58 158.58 158.31 158.31 0.2K
10:24 158.31 158.31 158.31 158.31 0.2K
10:25 158.31 158.31 158.31 158.31 0.0K
10:26 158.31 158.34 158.31 158.34 1.9K
10:27 158.34 158.34 158.11 158.11 0.4K
10:28 158.46 158.46 158.46 158.46 0.3K
10:29 158.46 158.46 158.46 158.46 0.2K
10:30 158.46 158.46 158.46 158.46 0.1K
10:31 158.11 158.11 158.11 158.11 0.3K
10:32 158.45 158.45 158.11 158.11 0.5K
10:33 158.11 158.11 158.11 158.11 0.1K
10:34 158.11 158.11 158.11 158.11 0.1K
10:35 158.28 158.44 158.28 158.44 0.7K
10:36 158.44 158.44 158.44 158.44 0.0K
10:37 158.44 158.44 158.44 158.44 0.1K
10:38 158.44 158.44 158.44 158.44 0.3K
10:39 158.32 158.69 158.32 158.69 2.6K
10:40 158.32 158.32 158.32 158.32 0.2K
10:41 158.32 158.32 158.32 158.32 0.4K
10:42 158.32 158.32 158.32 158.32 1.2K
10:43 158.32 158.32 158.32 158.32 0.0K
10:44 158.32 158.32 158.16 158.16 0.2K
10:45 158.16 158.18 158.16 158.18 0.3K
10:46 158.18 158.18 158.18 158.18 0.3K
10:47 158.18 158.18 158.18 158.18 0.0K
10:48 158.18 158.18 158.18 158.18 0.0K
10:49 158.18 158.18 158.18 158.18 0.1K
10:50 158.18 158.20 157.90 157.90 0.3K
10:51 157.99 157.99 157.99 157.99 1.5K
10:52 157.99 157.99 157.88 157.88 0.2K
10:53 157.88 158.25 157.88 158.25 0.4K
10:54 158.25 158.25 158.25 158.25 0.2K
10:55 158.25 158.25 158.25 158.25 0.1K
10:56 158.25 158.25 158.00 158.00 3.5K
10:57 158.00 158.00 158.00 158.00 0.2K
10:58 158.00 158.00 157.76 157.76 0.7K
10:59 157.76 157.76 157.76 157.76 0.1K
11:00 157.76 157.76 157.76 157.76 0.1K
11:01 157.76 157.76 157.76 157.76 0.6K
11:02 157.76 157.76 157.76 157.76 0.2K
11:03 157.76 157.81 157.76 157.81 0.5K
11:04 157.81 157.81 157.80 157.80 0.2K
11:05 157.96 157.96 157.96 157.96 0.9K
11:06 157.96 157.96 157.96 157.96 0.1K
11:07 157.96 158.01 157.96 158.01 3.4K
11:08 158.01 158.01 158.01 158.01 0.1K
11:09 157.99 157.99 157.99 157.99 1.6K
11:10 157.99 157.99 157.99 157.99 0.1K
11:11 157.99 157.99 157.99 157.99 0.1K
11:12 157.98 157.98 157.48 157.48 1.0K
11:13 157.48 157.48 157.48 157.48 0.0K
11:14 157.48 157.48 157.48 157.48 0.0K
11:15 157.48 157.48 157.48 157.48 0.0K
11:16 157.62 157.62 157.62 157.62 0.3K
11:17 157.62 157.62 157.62 157.62 0.2K
11:18 157.55 157.55 157.55 157.55 0.6K
11:19 157.55 157.62 157.55 157.62 0.2K
11:20 157.62 157.62 157.62 157.62 0.0K
11:21 157.62 157.62 157.62 157.62 0.8K
11:22 157.62 157.62 157.50 157.62 5.3K
11:23 157.62 157.62 157.62 157.62 1.5K
11:24 157.59 157.65 157.59 157.65 0.4K
11:25 157.68 157.71 157.68 157.71 2.6K
11:26 157.69 157.69 157.69 157.69 0.8K
11:27 157.92 157.92 157.92 157.92 2.0K
11:28 158.13 158.13 158.08 158.08 0.4K
11:29 158.16 158.16 158.16 158.16 0.3K
11:30 158.02 158.02 158.02 158.02 0.2K
11:31 158.02 158.03 157.98 158.03 2.5K
11:32 158.03 158.03 158.03 158.03 0.7K
11:33 158.03 158.03 157.60 157.60 0.4K
11:34 157.60 157.60 157.60 157.60 0.0K
11:35 157.50 157.50 157.48 157.48 6.3K
11:36 157.48 157.48 157.48 157.48 0.1K
11:37 157.24 157.24 157.24 157.24 3.4K
11:38 157.30 157.30 157.11 157.11 0.4K
11:39 157.11 157.23 157.11 157.23 0.4K
11:40 157.23 157.30 157.23 157.30 0.2K
11:41 157.30 157.30 157.21 157.21 0.3K
11:42 157.00 157.20 157.00 157.20 1.0K
11:43 157.22 157.22 157.20 157.22 2.2K
11:44 157.22 157.22 157.12 157.12 1.1K
11:45 157.12 157.12 157.07 157.07 1.0K
11:46 157.07 157.07 157.07 157.07 0.0K
11:47 157.07 157.07 157.07 157.07 0.1K
11:48 157.07 157.07 157.07 157.07 0.0K
11:49 157.07 157.11 157.07 157.11 0.5K
11:50 157.11 157.11 157.11 157.11 0.5K
11:51 157.11 157.22 157.11 157.22 1.4K
11:52 157.22 157.22 157.22 157.22 0.1K
11:53 157.22 157.22 157.22 157.22 0.0K
11:54 157.22 157.22 156.89 156.89 0.4K
11:55 156.89 156.94 156.89 156.94 0.8K
11:56 156.94 157.04 156.94 157.04 2.2K
11:57 157.04 157.04 157.04 157.04 0.0K
11:58 157.04 157.04 157.04 157.04 0.0K
11:59 157.04 157.04 157.04 157.04 0.2K
12:00 157.04 157.04 157.04 157.04 0.0K
12:01 157.04 157.04 157.04 157.04 0.0K
12:02 157.04 157.04 157.04 157.04 0.1K
12:03 156.85 156.85 156.85 156.85 0.4K
12:04 156.85 156.85 156.85 156.85 0.2K
12:05 157.00 157.00 156.86 156.86 0.7K
12:06 156.86 156.86 156.86 156.86 0.3K
12:07 157.11 157.11 157.11 157.11 0.6K
12:08 157.31 157.31 157.31 157.31 0.3K
12:09 157.37 157.37 157.37 157.37 0.1K
12:10 157.37 157.37 157.37 157.37 0.1K
12:11 157.46 157.46 157.46 157.46 0.2K
12:12 157.46 157.46 157.46 157.46 0.0K
12:13 157.46 157.46 157.46 157.46 0.0K
12:14 157.46 157.46 157.46 157.46 0.4K
12:15 157.46 157.46 157.46 157.46 0.0K
12:16 157.46 157.46 157.46 157.46 0.0K
12:17 157.46 157.46 157.46 157.46 0.4K
12:18 157.08 157.08 157.08 157.08 0.7K
12:19 157.02 157.02 157.02 157.02 0.1K
12:20 157.02 157.02 157.02 157.02 0.3K
12:21 157.02 157.02 157.02 157.02 0.1K
12:22 157.02 157.02 157.02 157.02 0.0K
12:23 157.02 157.02 156.71 156.85 2.0K
12:24 156.85 156.85 156.85 156.85 0.3K
12:25 156.85 156.85 156.85 156.85 0.2K
12:26 156.85 156.85 156.85 156.85 0.2K
12:27 156.85 156.85 156.85 156.85 0.0K
12:28 156.85 156.85 156.54 156.54 0.8K
12:29 156.54 156.54 156.54 156.54 0.9K
12:30 156.54 156.54 156.00 156.00 0.7K
12:31 156.00 156.00 155.75 155.75 0.3K
12:32 155.75 155.75 155.75 155.75 0.2K
12:33 155.75 155.75 155.75 155.75 0.3K
12:34 155.75 155.75 155.75 155.75 0.1K
12:35 155.75 155.75 155.75 155.75 1.7K
12:36 155.75 155.75 155.75 155.75 0.2K
12:37 155.12 155.48 155.12 155.48 1.5K
12:38 155.48 155.68 155.48 155.68 0.4K
12:39 155.68 155.75 155.68 155.75 0.1K
12:40 155.75 155.75 155.75 155.75 0.7K
12:41 155.75 155.89 155.75 155.89 4.4K
12:42 155.89 155.95 155.89 155.95 0.5K
12:43 155.95 155.95 155.95 155.95 0.2K
12:44 155.95 155.95 155.95 155.95 0.1K
12:45 155.95 155.95 155.95 155.95 0.0K
12:46 155.55 155.59 155.55 155.59 0.8K
12:47 155.59 155.59 155.42 155.42 0.9K
12:48 155.33 155.33 155.33 155.33 0.1K
12:49 155.33 155.48 155.33 155.48 0.4K
12:50 155.48 155.48 155.33 155.33 2.5K
12:51 155.17 155.17 155.17 155.17 0.8K
12:52 155.17 155.18 155.17 155.18 0.9K
12:53 155.18 155.18 155.18 155.18 0.2K
12:54 155.18 155.18 155.05 155.09 1.3K
12:55 155.09 155.14 155.09 155.14 0.3K
12:56 155.14 155.14 155.14 155.14 0.0K
12:57 155.14 155.14 155.14 155.14 0.1K
12:58 155.14 155.14 155.14 155.14 0.0K
12:59 155.14 155.16 155.14 155.16 0.2K
13:00 155.18 155.22 155.18 155.22 0.2K
13:01 155.22 155.22 155.22 155.22 0.3K
13:02 155.28 155.47 155.28 155.47 1.2K
13:03 155.47 155.56 155.47 155.56 0.5K
13:04 155.50 155.61 155.44 155.44 2.1K
13:05 155.44 155.44 155.44 155.44 0.1K
13:06 155.64 155.64 155.64 155.64 0.3K
13:07 155.84 155.84 155.82 155.82 2.6K
13:08 155.82 155.82 155.82 155.82 0.7K
13:09 155.82 155.98 155.82 155.98 0.4K
13:10 155.99 156.19 155.99 156.19 1.1K
13:11 156.19 156.19 156.19 156.19 0.8K
13:12 156.19 156.19 156.19 156.19 0.0K
13:13 156.14 156.16 156.14 156.16 0.5K
13:14 156.16 156.16 156.16 156.16 0.0K
13:15 156.16 156.16 156.16 156.16 0.3K
13:16 156.16 156.16 156.16 156.16 0.0K
13:17 156.16 156.16 156.16 156.16 0.0K
13:18 156.16 156.16 156.16 156.16 0.2K
13:19 156.16 156.16 156.16 156.16 0.1K
13:20 156.16 156.16 156.16 156.16 0.2K
13:21 156.08 156.08 155.86 155.86 0.8K
13:22 155.79 155.79 155.79 155.79 0.5K
13:23 155.79 155.79 155.79 155.79 0.1K
13:24 156.00 156.00 155.94 155.94 2.1K
13:25 155.94 155.94 155.94 155.94 0.3K
13:26 155.94 155.94 155.94 155.94 0.0K
13:27 155.94 155.94 155.94 155.94 0.4K
13:28 155.94 155.94 155.94 155.94 0.2K
13:29 155.94 155.94 155.94 155.94 0.2K
13:30 155.94 155.94 155.94 155.94 0.1K
13:31 155.94 155.94 155.94 155.94 0.8K
13:32 155.94 155.94 155.94 155.94 0.0K
13:33 155.94 155.94 155.94 155.94 0.4K
13:34 155.94 155.94 155.94 155.94 0.2K
13:35 155.94 155.94 155.94 155.94 0.0K
13:36 155.94 156.30 155.94 156.30 0.5K
13:37 156.30 156.30 156.30 156.30 0.2K
13:38 156.30 156.30 156.30 156.30 0.5K
13:39 156.30 156.30 156.30 156.30 0.2K
13:40 156.25 156.30 156.25 156.30 0.4K
13:41 156.30 156.30 156.30 156.30 0.3K
13:42 156.30 156.30 156.30 156.30 0.0K
13:43 156.30 156.30 156.30 156.30 0.0K
13:44 156.30 156.30 156.30 156.30 0.1K
13:45 156.30 156.30 156.18 156.18 0.9K
13:46 156.18 156.18 156.18 156.18 0.2K
13:47 156.18 156.18 156.18 156.18 0.0K
13:48 156.18 156.18 156.18 156.18 0.3K
13:49 156.09 156.09 156.09 156.09 0.3K
13:50 155.92 155.92 155.92 155.92 0.1K
13:51 155.92 155.92 155.92 155.92 0.9K
13:52 155.92 155.92 155.92 155.92 0.3K
13:53 156.41 156.51 156.37 156.51 3.9K
13:54 156.51 156.52 156.51 156.52 0.5K
13:55 156.52 156.52 156.52 156.52 0.0K
13:56 156.52 156.52 156.52 156.52 0.1K
13:57 156.52 156.52 156.52 156.52 0.3K
13:58 156.52 156.52 156.14 156.14 1.5K
13:59 156.14 156.14 156.14 156.14 0.1K
14:00 156.14 156.14 156.12 156.12 1.0K
14:01 156.31 156.31 156.27 156.27 1.4K
14:02 156.27 156.27 156.27 156.27 0.2K
14:03 156.27 156.40 156.27 156.40 0.3K
14:04 156.40 156.40 156.40 156.40 0.2K
14:05 156.40 156.40 156.40 156.40 0.1K
14:06 156.35 156.35 156.25 156.25 0.2K
14:07 156.39 156.39 156.39 156.39 0.2K
14:08 156.39 156.56 156.39 156.56 0.8K
14:09 156.56 156.56 156.56 156.56 0.5K
14:10 156.64 156.64 156.64 156.64 0.6K
14:11 156.64 156.64 156.64 156.64 0.3K
14:12 156.64 156.64 156.64 156.64 0.1K
14:13 156.64 156.64 156.64 156.64 0.1K
14:14 156.64 156.64 156.64 156.64 0.1K
14:15 156.61 156.61 156.61 156.61 0.3K
14:16 156.61 156.61 156.61 156.61 0.1K
14:17 156.61 156.61 156.61 156.61 1.0K
14:18 156.57 156.57 156.42 156.42 0.4K
14:19 156.42 156.70 156.42 156.70 2.1K
14:20 156.47 156.47 156.47 156.47 0.4K
14:21 156.47 156.47 156.47 156.47 0.2K
14:22 156.47 157.04 156.47 157.04 0.9K
14:23 157.04 157.04 156.87 156.87 0.3K
14:24 156.87 156.87 156.87 156.87 0.1K
14:25 156.87 156.87 156.87 156.87 0.2K
14:26 156.87 156.87 156.87 156.87 0.2K
14:27 156.87 156.87 156.87 156.87 0.1K
14:28 157.13 157.13 157.13 157.13 0.8K
14:29 157.13 157.13 157.13 157.13 0.1K
14:30 157.13 157.13 157.13 157.13 0.7K
14:31 157.13 157.13 157.13 157.13 0.5K
14:32 157.13 157.13 157.00 157.00 0.4K
14:33 157.00 157.00 157.00 157.00 0.1K
14:34 157.00 157.00 157.00 157.00 0.9K
14:35 157.00 157.00 157.00 157.00 0.3K
14:36 156.78 156.78 156.78 156.78 1.3K
14:37 156.78 156.78 156.78 156.78 0.7K
14:38 156.78 157.01 156.78 157.01 0.5K
14:39 157.07 157.07 157.07 157.07 0.1K
14:40 157.07 157.07 157.07 157.07 0.0K
14:41 157.07 157.07 157.07 157.07 0.1K
14:42 157.07 157.07 157.07 157.07 0.2K
14:43 157.07 157.07 157.07 157.07 0.2K
14:44 157.07 157.07 157.07 157.07 0.1K
14:45 157.07 157.07 157.07 157.07 0.3K
14:46 157.07 157.07 157.07 157.07 0.1K
14:47 157.07 157.09 157.07 157.09 0.1K
14:48 157.09 157.11 157.01 157.01 0.9K
14:49 157.01 157.01 157.01 157.01 0.2K
14:50 157.01 157.06 157.01 157.06 0.7K
14:51 157.06 157.06 157.06 157.06 0.2K
14:52 157.06 157.06 157.06 157.06 0.7K
14:53 157.24 157.24 157.14 157.14 1.4K
14:54 157.22 157.22 157.22 157.22 0.8K
14:55 157.22 157.22 157.22 157.22 0.8K
14:56 157.22 157.22 157.22 157.22 0.5K
14:57 156.99 156.99 156.85 156.98 1.1K
14:58 156.98 157.12 156.98 157.12 0.9K
14:59 157.17 157.17 156.99 156.99 0.9K
15:00 156.99 156.99 156.99 156.99 0.3K
15:01 157.02 157.17 157.02 157.17 1.2K
15:02 157.17 157.17 157.04 157.04 0.4K
15:03 157.16 157.16 157.16 157.16 0.7K
15:04 157.16 157.16 157.16 157.16 0.2K
15:05 157.16 157.16 157.09 157.09 0.3K
15:06 157.09 157.09 157.09 157.09 1.1K
15:07 157.14 157.14 157.14 157.14 0.1K
15:08 157.14 157.14 157.14 157.14 0.2K
15:09 157.14 157.18 157.14 157.18 0.7K
15:10 157.23 157.23 157.16 157.16 2.0K
15:11 157.16 157.16 157.16 157.16 0.1K
15:12 157.16 157.16 157.16 157.16 0.2K
15:13 157.16 157.16 157.11 157.11 1.1K
15:14 157.11 157.11 157.11 157.11 0.3K
15:15 157.11 157.25 157.11 157.25 0.5K
15:16 157.25 157.25 157.25 157.25 0.1K
15:17 157.25 157.25 157.21 157.21 0.5K
15:18 157.21 157.46 157.06 157.46 1.0K
15:19 157.46 157.46 157.46 157.46 0.3K
15:20 157.46 157.52 157.46 157.52 0.8K
15:21 157.52 157.52 157.46 157.46 0.4K
15:22 157.46 157.46 157.46 157.46 0.0K
15:23 157.46 157.46 157.46 157.46 0.3K
15:24 157.46 157.46 157.46 157.46 0.4K
15:25 157.48 157.53 157.47 157.53 1.6K
15:26 157.59 157.60 157.59 157.60 1.2K
15:27 157.60 157.72 157.60 157.72 1.3K
15:28 157.76 157.76 157.76 157.76 0.3K
15:29 157.76 157.76 157.76 157.76 0.4K
15:30 157.76 157.76 157.68 157.68 0.1K
15:31 157.68 157.68 157.52 157.52 1.3K
15:32 157.52 157.52 157.51 157.51 0.9K
15:33 157.51 157.51 157.47 157.47 49.5K
15:34 157.47 157.47 157.47 157.47 0.6K
15:35 157.47 157.63 157.47 157.63 0.5K
15:36 157.67 157.67 157.67 157.67 0.7K
15:37 157.67 157.67 157.67 157.67 0.2K
15:38 157.67 157.76 157.67 157.76 2.4K
15:39 157.76 157.76 157.72 157.72 2.3K
15:40 157.56 157.56 157.56 157.56 0.8K
15:41 157.58 157.58 157.49 157.49 0.9K
15:42 157.49 157.49 157.49 157.49 0.4K
15:43 157.49 157.49 157.27 157.27 1.3K
15:44 157.27 157.54 157.27 157.54 2.2K
15:45 157.52 157.58 157.51 157.51 1.6K
15:46 157.47 157.47 157.47 157.47 0.4K
15:47 157.47 157.47 157.34 157.34 1.5K
15:48 157.42 157.42 157.29 157.29 1.4K
15:49 157.33 157.33 157.31 157.31 1.3K
15:50 157.31 157.31 157.22 157.22 2.4K
15:51 157.22 157.39 157.22 157.39 4.0K
15:52 157.39 157.39 157.27 157.28 3.8K
15:53 157.28 157.28 157.23 157.23 1.6K
15:54 157.23 157.23 157.02 157.22 4.5K
15:55 157.22 157.22 157.06 157.06 1.4K
15:56 157.15 157.51 157.04 157.51 7.8K
15:57 157.59 157.59 157.57 157.57 3.6K
15:58 157.51 157.57 157.51 157.54 3.7K
15:59 157.54 157.61 157.54 157.61 6.4K
16:00 157.59 157.59 156.83 156.86 108.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし