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
09:31 149.22 149.69 146.95 146.95 27.9K
09:32 147.20 147.47 147.20 147.47 9.9K
09:33 147.47 147.47 147.47 147.47 0.8K
09:34 146.88 147.73 146.88 147.73 7.0K
09:35 147.73 148.12 147.33 148.12 1.0K
09:36 147.69 147.69 147.08 147.35 8.7K
09:37 147.35 147.95 147.35 147.68 8.2K
09:38 147.51 147.51 147.31 147.31 2.6K
09:39 147.95 147.95 147.95 147.95 5.2K
09:40 147.95 148.16 147.95 148.16 4.9K
09:41 148.16 148.16 148.02 148.15 3.1K
09:42 148.15 148.15 148.06 148.07 9.2K
09:43 147.98 148.06 147.98 148.01 8.5K
09:44 147.99 147.99 147.92 147.92 2.6K
09:45 147.92 148.00 147.92 148.00 6.3K
09:46 148.01 148.63 148.01 148.63 23.7K
09:47 148.40 148.40 148.38 148.38 1.5K
09:48 148.36 148.49 148.24 148.41 8.3K
09:49 148.50 148.57 148.47 148.47 8.2K
09:50 148.47 148.95 148.47 148.95 11.2K
09:51 149.21 149.21 148.80 148.80 5.4K
09:52 148.58 148.84 148.58 148.84 1.3K
09:53 148.84 149.14 148.54 149.14 6.2K
09:54 148.90 148.90 148.72 148.72 0.3K
09:55 148.72 148.85 148.72 148.85 0.5K
09:56 148.85 148.89 148.85 148.89 2.2K
09:57 148.89 149.05 148.89 149.05 1.0K
09:58 149.22 149.22 149.22 149.22 1.5K
09:59 149.22 150.00 149.22 150.00 2.8K
10:00 150.00 150.26 150.00 150.26 3.8K
10:01 150.26 150.49 150.26 150.33 1.0K
10:02 150.39 150.52 150.39 150.48 9.4K
10:03 150.48 150.48 150.10 150.10 7.1K
10:04 149.76 150.19 149.76 150.19 2.7K
10:05 150.19 150.19 149.94 149.94 3.2K
10:06 149.94 149.94 149.94 149.94 2.0K
10:07 149.94 150.09 149.94 150.09 2.4K
10:08 150.09 150.09 149.58 149.59 1.9K
10:09 149.59 149.60 149.56 149.56 1.3K
10:10 149.41 149.41 149.41 149.41 2.0K
10:11 149.61 149.61 149.56 149.56 1.4K
10:12 149.35 149.35 148.97 149.15 4.8K
10:13 149.34 149.50 149.34 149.50 3.9K
10:14 149.70 149.70 149.50 149.50 0.4K
10:15 149.50 149.72 149.50 149.72 2.8K
10:16 149.72 149.72 149.72 149.72 0.2K
10:17 149.72 149.79 149.72 149.79 1.2K
10:18 149.79 149.82 149.79 149.82 0.6K
10:19 149.82 150.02 149.82 150.02 0.7K
10:20 150.02 150.02 149.79 149.79 0.6K
10:21 149.79 150.04 149.79 150.04 2.1K
10:22 150.04 150.25 150.04 150.25 5.8K
10:23 150.43 150.43 150.43 150.43 0.5K
10:24 150.43 150.51 150.43 150.51 4.6K
10:25 150.51 150.51 150.51 150.51 0.5K
10:26 150.51 150.51 150.45 150.45 0.8K
10:27 150.45 150.45 150.45 150.45 0.2K
10:28 150.56 150.59 150.56 150.59 0.3K
10:29 150.51 150.51 150.44 150.51 6.1K
10:30 150.51 150.55 150.46 150.55 2.6K
10:31 150.63 150.64 150.51 150.51 20.4K
10:32 150.51 150.69 150.51 150.69 0.4K
10:33 150.69 150.69 150.68 150.68 1.6K
10:34 150.68 151.01 150.68 151.01 2.4K
10:35 151.01 151.31 151.01 151.21 0.9K
10:36 151.21 151.21 150.99 151.05 1.6K
10:37 150.74 150.74 150.74 150.74 4.7K
10:38 150.74 150.74 150.74 150.74 0.4K
10:39 150.74 151.46 150.74 151.46 5.3K
10:40 151.46 151.50 151.44 151.44 4.6K
10:41 151.60 151.81 151.60 151.72 1.8K
10:42 151.72 151.78 151.49 151.78 0.6K
10:43 151.78 152.10 151.71 152.10 2.0K
10:44 152.13 152.15 152.13 152.15 2.2K
10:45 152.12 152.28 152.12 152.28 3.9K
10:46 152.28 152.28 151.98 152.10 5.1K
10:47 151.92 152.15 151.92 152.15 1.3K
10:48 152.09 152.17 152.09 152.13 4.8K
10:49 152.23 152.25 151.85 152.11 11.3K
10:50 152.11 152.11 151.94 152.00 2.3K
10:51 151.99 151.99 151.99 151.99 1.5K
10:52 151.86 151.86 151.86 151.86 2.4K
10:53 151.86 151.86 151.81 151.81 1.0K
10:54 151.86 152.10 151.86 152.10 2.7K
10:55 152.10 152.16 152.10 152.16 0.7K
10:56 152.16 152.29 152.16 152.29 0.3K
10:57 152.29 152.44 152.29 152.44 0.8K
10:58 152.44 152.44 152.19 152.32 3.6K
10:59 152.32 152.60 152.32 152.60 1.0K
11:00 152.61 152.73 152.45 152.45 5.6K
11:01 152.45 152.45 152.30 152.33 4.0K
11:02 152.36 152.36 152.25 152.25 4.5K
11:03 152.24 152.32 152.21 152.32 1.1K
11:04 152.32 152.32 152.26 152.26 4.5K
11:05 152.26 152.27 152.26 152.27 2.1K
11:06 152.27 152.45 152.22 152.22 19.5K
11:07 152.22 152.22 152.22 152.22 1.5K
11:08 152.21 152.21 151.86 151.86 8.7K
11:09 151.81 151.81 151.79 151.79 1.0K
11:10 151.79 151.79 151.67 151.76 1.2K
11:11 151.76 151.76 151.76 151.76 0.3K
11:12 151.57 151.65 151.57 151.65 1.2K
11:13 151.65 151.65 151.65 151.65 0.2K
11:14 151.61 151.77 151.61 151.77 2.4K
11:15 151.77 151.83 151.77 151.83 0.5K
11:16 151.83 151.83 151.76 151.76 0.3K
11:17 151.88 151.88 151.77 151.77 10.7K
11:18 151.77 152.03 151.77 152.03 11.6K
11:19 151.99 151.99 151.34 151.34 11.6K
11:20 151.36 151.36 151.21 151.21 2.2K
11:21 151.21 151.40 151.21 151.40 0.6K
11:22 151.23 151.25 151.11 151.25 6.1K
11:23 151.35 151.45 151.35 151.45 3.1K
11:24 151.79 151.79 151.51 151.51 3.7K
11:25 151.51 151.51 151.49 151.49 0.5K
11:26 151.49 151.69 151.49 151.60 1.3K
11:27 151.60 151.60 151.52 151.52 1.5K
11:28 151.52 151.67 151.32 151.32 2.5K
11:29 151.32 151.56 151.32 151.40 1.0K
11:30 151.40 151.77 151.40 151.77 2.2K
11:31 151.77 151.77 151.63 151.63 1.0K
11:32 151.64 151.73 151.64 151.73 0.7K
11:33 151.73 151.75 151.57 151.57 3.8K
11:34 151.47 151.47 151.22 151.38 5.7K
11:35 151.32 151.34 151.26 151.26 0.9K
11:36 151.26 151.36 151.26 151.36 1.0K
11:37 151.36 151.36 151.12 151.16 1.6K
11:38 151.16 151.20 151.16 151.20 1.1K
11:39 151.20 151.23 151.17 151.23 1.6K
11:40 151.29 151.29 151.29 151.29 0.9K
11:41 151.29 151.29 151.29 151.29 0.6K
11:42 151.29 151.46 151.29 151.46 0.9K
11:43 151.46 151.46 151.37 151.37 0.2K
11:44 151.42 151.56 151.42 151.56 0.9K
11:45 151.56 151.56 151.29 151.29 3.4K
11:46 151.27 151.39 151.27 151.39 1.1K
11:47 151.37 151.37 151.32 151.32 0.6K
11:48 151.32 151.51 151.32 151.50 1.6K
11:49 151.50 151.50 151.50 151.50 0.5K
11:50 151.50 151.50 151.50 151.50 0.4K
11:51 151.83 151.83 151.70 151.83 1.5K
11:52 151.83 151.83 151.83 151.83 0.4K
11:53 151.58 151.58 151.58 151.58 2.3K
11:54 151.58 152.13 151.58 152.13 13.4K
11:55 152.13 152.21 152.06 152.21 4.7K
11:56 152.13 152.32 152.13 152.32 4.8K
11:57 152.32 152.32 152.19 152.19 5.9K
11:58 152.19 152.19 152.08 152.08 6.2K
11:59 152.24 152.42 152.24 152.31 3.7K
12:00 152.31 152.61 152.31 152.61 0.3K
12:01 152.61 152.61 152.35 152.35 4.2K
12:02 152.35 152.35 152.28 152.28 3.1K
12:03 152.28 152.43 152.28 152.42 2.1K
12:04 152.43 152.43 152.40 152.40 1.5K
12:05 152.40 152.40 152.29 152.29 1.7K
12:06 152.44 152.60 152.44 152.60 3.9K
12:07 152.60 152.60 152.40 152.40 1.1K
12:08 152.43 152.49 152.43 152.49 2.6K
12:09 152.60 152.60 152.31 152.31 6.7K
12:10 152.31 152.31 152.22 152.31 2.4K
12:11 152.31 152.32 152.31 152.32 0.5K
12:12 152.32 152.32 152.01 152.03 5.9K
12:13 152.03 152.03 152.03 152.03 0.6K
12:14 152.03 152.13 152.03 152.13 0.3K
12:15 152.04 152.16 152.04 152.16 0.5K
12:16 152.14 152.14 152.14 152.14 0.6K
12:17 152.14 152.14 152.14 152.14 0.5K
12:18 152.14 152.29 152.10 152.29 0.8K
12:19 152.29 152.29 151.98 151.98 1.6K
12:20 151.98 151.98 151.86 151.86 1.0K
12:21 151.96 151.96 151.96 151.96 1.2K
12:22 151.96 151.96 151.96 151.96 0.2K
12:23 151.96 151.96 151.86 151.86 1.2K
12:24 151.88 151.88 151.84 151.84 0.6K
12:25 151.84 151.93 151.84 151.93 0.9K
12:26 151.93 151.93 151.88 151.88 0.6K
12:27 151.95 151.95 151.79 151.79 0.5K
12:28 151.79 151.88 151.79 151.82 9.0K
12:29 151.82 151.89 151.82 151.89 0.9K
12:30 151.89 151.92 151.89 151.92 0.7K
12:31 151.89 151.89 151.89 151.89 2.0K
12:32 151.89 151.89 151.89 151.89 0.5K
12:33 151.89 151.89 151.68 151.80 3.5K
12:34 151.80 151.80 151.69 151.69 0.1K
12:35 151.69 151.69 151.62 151.62 1.3K
12:36 151.62 151.62 151.54 151.57 3.0K
12:37 151.57 151.57 151.57 151.57 1.0K
12:38 151.52 151.52 151.37 151.52 3.0K
12:39 151.52 151.76 151.52 151.76 2.4K
12:40 151.60 151.60 151.50 151.52 2.9K
12:41 151.49 151.65 151.49 151.65 2.3K
12:42 151.65 151.68 151.65 151.68 0.9K
12:43 151.68 151.71 151.55 151.71 1.0K
12:44 151.71 151.71 151.53 151.53 1.3K
12:45 151.60 151.60 151.59 151.59 1.5K
12:46 151.59 151.59 151.58 151.58 0.3K
12:47 151.58 151.76 151.58 151.64 0.6K
12:48 151.64 151.70 151.64 151.70 0.6K
12:49 151.70 151.70 151.67 151.67 0.7K
12:50 151.66 151.67 151.64 151.67 1.2K
12:51 151.71 151.71 151.47 151.47 3.3K
12:52 151.41 151.41 151.41 151.41 0.8K
12:53 151.25 151.25 151.06 151.06 1.7K
12:54 151.03 151.17 151.03 151.17 1.9K
12:55 151.17 151.17 151.17 151.17 0.2K
12:56 151.17 151.25 151.17 151.25 0.4K
12:57 151.25 151.25 151.25 151.25 0.7K
12:58 151.25 151.25 150.97 151.22 1.5K
12:59 151.25 151.26 151.10 151.10 0.8K
13:00 151.10 151.18 151.10 151.18 1.0K
13:01 151.18 151.35 151.18 151.35 1.1K
13:02 151.35 151.35 151.20 151.30 0.7K
13:03 151.30 151.30 151.30 151.30 0.3K
13:04 151.30 151.30 151.25 151.25 0.5K
13:05 151.25 151.27 151.09 151.10 1.6K
13:06 151.10 151.10 151.08 151.08 0.5K
13:07 151.08 151.10 150.97 150.97 1.7K
13:08 150.97 150.97 150.92 150.92 1.6K
13:09 150.92 150.92 150.92 150.92 0.2K
13:10 151.01 151.05 151.01 151.05 1.5K
13:11 150.88 150.88 150.69 150.69 2.5K
13:12 150.69 150.77 150.52 150.52 2.7K
13:13 150.52 150.56 150.52 150.56 0.4K
13:14 150.65 150.65 150.56 150.58 1.1K
13:15 150.65 150.66 150.65 150.65 1.5K
13:16 150.65 150.68 150.58 150.68 4.5K
13:17 150.68 150.87 150.68 150.76 0.7K
13:18 150.76 150.87 150.76 150.87 0.3K
13:19 150.95 151.06 150.95 151.06 0.9K
13:20 151.06 151.06 151.05 151.06 0.5K
13:21 151.06 151.25 151.06 151.25 1.0K
13:22 151.25 151.25 151.21 151.21 0.5K
13:23 151.27 151.27 151.27 151.27 0.3K
13:24 151.27 151.27 151.27 151.27 0.6K
13:25 151.28 151.28 151.09 151.09 3.4K
13:26 151.09 151.09 150.98 150.98 1.0K
13:27 150.98 151.13 150.98 151.13 0.5K
13:28 151.00 151.00 151.00 151.00 0.2K
13:29 151.00 151.11 151.00 151.11 0.2K
13:30 151.11 151.11 150.88 150.99 2.3K
13:31 150.99 151.06 150.98 150.98 0.7K
13:32 151.09 151.17 151.09 151.17 0.9K
13:33 151.17 151.19 151.15 151.19 0.7K
13:34 151.22 151.22 151.21 151.21 0.7K
13:35 151.21 151.21 151.15 151.15 0.9K
13:36 151.15 151.24 151.15 151.24 0.9K
13:37 151.20 151.20 151.20 151.20 0.4K
13:38 151.20 151.27 151.20 151.27 2.2K
13:39 151.27 151.27 151.19 151.19 0.5K
13:40 151.19 151.19 151.08 151.08 2.5K
13:41 151.03 151.11 151.03 151.10 1.4K
13:42 151.10 151.13 151.10 151.13 0.4K
13:43 151.13 151.13 150.99 150.99 1.1K
13:44 150.89 151.02 150.88 151.01 2.5K
13:45 151.01 151.04 151.01 151.04 0.3K
13:46 150.93 151.01 150.93 150.93 1.3K
13:47 150.87 150.91 150.85 150.90 3.6K
13:48 150.85 151.13 150.85 151.13 3.9K
13:49 151.13 151.13 151.03 151.09 1.4K
13:50 151.09 151.22 151.09 151.17 0.3K
13:51 151.25 151.25 151.25 151.25 0.7K
13:52 151.25 151.25 151.18 151.18 0.3K
13:53 151.18 151.30 151.18 151.30 0.2K
13:54 151.15 151.36 151.15 151.36 0.3K
13:55 151.24 151.29 151.24 151.29 0.3K
13:56 151.31 151.42 151.31 151.40 2.0K
13:57 151.40 151.40 151.33 151.33 0.6K
13:58 151.33 151.49 151.31 151.49 0.5K
13:59 151.41 151.51 151.32 151.51 2.0K
14:00 151.46 151.46 151.35 151.35 1.4K
14:01 151.35 151.68 151.35 151.63 3.1K
14:02 151.63 151.71 151.63 151.65 1.0K
14:03 151.65 151.81 151.55 151.81 0.7K
14:04 151.81 151.81 151.55 151.81 1.1K
14:05 151.81 151.81 151.65 151.73 3.0K
14:06 151.65 151.69 151.65 151.69 0.6K
14:07 151.69 151.69 151.68 151.68 0.5K
14:08 151.78 151.82 151.76 151.76 0.8K
14:09 151.76 151.76 151.63 151.63 0.4K
14:10 151.63 151.76 151.63 151.76 1.1K
14:11 151.76 151.87 151.76 151.87 0.7K
14:12 151.79 151.98 151.78 151.95 1.9K
14:13 151.95 151.95 151.91 151.91 4.5K
14:14 151.89 151.92 151.86 151.86 3.2K
14:15 151.86 151.86 151.80 151.84 0.4K
14:16 151.84 151.94 151.84 151.84 0.7K
14:17 152.00 152.03 151.95 152.03 1.4K
14:18 152.12 152.12 151.88 151.88 0.7K
14:19 151.88 151.88 151.88 151.88 0.4K
14:20 151.83 151.91 151.83 151.91 2.5K
14:21 151.91 151.91 151.91 151.91 0.2K
14:22 151.91 151.91 151.90 151.90 0.5K
14:23 151.92 151.95 151.83 151.95 4.9K
14:24 151.87 151.95 151.87 151.95 1.5K
14:25 151.95 152.00 151.95 152.00 0.2K
14:26 152.00 152.00 151.92 151.92 1.4K
14:27 151.92 151.92 151.80 151.80 3.2K
14:28 151.83 151.92 151.83 151.92 1.4K
14:29 151.92 151.92 151.92 151.92 0.4K
14:30 151.92 151.92 151.92 151.92 0.2K
14:31 151.93 152.04 151.93 152.04 1.9K
14:32 152.04 152.04 151.96 151.96 1.1K
14:33 151.96 152.10 151.96 152.03 1.8K
14:34 151.99 152.10 151.99 152.10 2.6K
14:35 152.10 152.10 152.10 152.10 0.9K
14:36 152.06 152.18 152.06 152.18 2.0K
14:37 152.22 152.22 152.05 152.17 10.5K
14:38 152.17 152.17 152.08 152.08 3.4K
14:39 152.08 152.08 152.08 152.08 0.2K
14:40 152.06 152.23 152.06 152.23 2.7K
14:41 152.23 152.23 152.09 152.09 0.3K
14:42 152.08 152.10 152.08 152.10 0.9K
14:43 152.10 152.10 151.98 152.00 3.4K
14:44 152.07 152.13 152.06 152.13 3.4K
14:45 152.13 152.17 152.08 152.17 0.7K
14:46 152.17 152.17 152.14 152.14 0.3K
14:47 152.14 152.14 152.08 152.09 1.7K
14:48 152.09 152.09 152.09 152.09 0.7K
14:49 152.09 152.15 152.09 152.09 0.8K
14:50 152.09 152.22 152.09 152.22 3.4K
14:51 152.06 152.17 152.06 152.17 3.3K
14:52 152.17 152.17 152.10 152.10 0.4K
14:53 152.10 152.10 152.09 152.09 0.5K
14:54 152.09 152.23 152.09 152.23 0.3K
14:55 152.23 152.23 152.15 152.15 0.9K
14:56 152.15 152.17 152.15 152.17 6.3K
14:57 152.18 152.18 152.14 152.17 3.0K
14:58 152.17 152.23 152.17 152.23 5.1K
14:59 152.23 152.23 152.23 152.23 0.2K
15:00 152.23 152.23 152.09 152.09 2.4K
15:01 152.09 152.15 152.07 152.15 3.3K
15:02 152.25 152.25 152.15 152.15 2.5K
15:03 152.15 152.26 152.15 152.26 1.2K
15:04 152.27 152.27 152.27 152.27 0.2K
15:05 152.27 152.28 152.27 152.28 0.2K
15:06 152.28 152.35 152.28 152.28 6.5K
15:07 152.28 152.28 152.28 152.28 0.4K
15:08 152.28 152.38 152.28 152.28 4.1K
15:09 152.34 152.37 152.31 152.31 2.3K
15:10 152.31 152.31 152.31 152.31 0.0K
15:11 152.31 152.39 152.25 152.34 5.4K
15:12 152.30 152.33 152.30 152.33 1.7K
15:13 152.33 152.33 152.33 152.33 0.3K
15:14 152.33 152.33 152.32 152.33 2.2K
15:15 152.33 152.33 152.24 152.24 2.4K
15:16 152.25 152.31 152.25 152.31 8.0K
15:17 152.31 152.31 152.31 152.31 0.8K
15:18 152.31 152.32 152.31 152.31 0.4K
15:19 152.27 152.30 152.21 152.21 5.3K
15:20 152.22 152.22 152.15 152.18 2.4K
15:21 152.13 152.14 152.11 152.13 3.4K
15:22 152.07 152.15 152.07 152.08 1.9K
15:23 152.09 152.09 151.99 151.99 5.4K
15:24 152.12 152.12 152.08 152.08 1.9K
15:25 152.08 152.08 152.05 152.05 1.3K
15:26 152.05 152.05 151.98 152.00 9.0K
15:27 152.01 152.01 151.95 151.95 7.3K
15:28 151.95 151.96 151.95 151.96 0.3K
15:29 151.96 151.98 151.96 151.98 0.6K
15:30 151.98 151.98 151.96 151.96 0.5K
15:31 151.88 151.94 151.88 151.94 3.2K
15:32 151.94 151.94 151.87 151.87 1.5K
15:33 151.91 151.91 151.85 151.85 4.4K
15:34 151.85 151.85 151.84 151.84 0.6K
15:35 151.84 151.94 151.84 151.94 0.4K
15:36 151.94 151.99 151.94 151.96 1.2K
15:37 151.96 152.04 151.96 152.04 1.1K
15:38 152.05 152.20 152.05 152.20 1.4K
15:39 152.27 152.27 152.03 152.03 3.9K
15:40 152.03 152.03 151.98 152.03 1.6K
15:41 152.03 152.13 152.03 152.13 1.6K
15:42 152.11 152.11 152.06 152.07 1.1K
15:43 152.07 152.07 151.89 151.89 7.1K
15:44 151.88 151.91 151.88 151.91 1.4K
15:45 151.95 151.95 151.79 151.81 6.3K
15:46 151.80 151.90 151.80 151.90 2.6K
15:47 151.90 151.90 151.82 151.82 2.2K
15:48 151.82 151.86 151.80 151.80 3.2K
15:49 151.80 151.85 151.80 151.81 8.5K
15:50 151.70 151.79 151.67 151.79 5.1K
15:51 151.79 151.94 151.79 151.88 3.0K
15:52 151.98 152.08 151.93 152.08 10.4K
15:53 152.09 152.17 152.09 152.17 2.6K
15:54 152.20 152.20 152.14 152.14 8.4K
15:55 152.07 152.15 152.03 152.06 8.7K
15:56 152.00 152.00 151.93 151.94 11.9K
15:57 151.87 152.23 151.87 152.23 10.5K
15:58 152.22 152.25 152.17 152.25 22.1K
15:59 152.27 152.27 152.22 152.26 20.8K
16:00 152.21 152.48 152.20 152.48 265.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし