チャート・インダストリーズ (GTLS)

GTLS
🏛️ アメリカ →
200.62
最終更新: 2025-10-03
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
09:30 145.00 145.00 145.00 145.00 4.1K
09:32 145.83 145.83 145.83 145.83 1.6K
09:34 146.21 146.21 146.21 146.21 0.2K
09:35 146.27 146.27 146.27 146.27 1.1K
09:36 146.84 146.84 146.84 146.84 0.4K
09:37 146.30 146.30 146.30 146.30 0.2K
09:38 146.84 146.84 146.84 146.84 0.2K
09:39 146.18 146.18 146.18 146.18 0.3K
09:41 146.54 146.84 146.54 146.56 1.5K
09:42 146.57 146.84 146.57 146.84 1.2K
09:43 146.19 146.19 146.19 146.19 3.4K
09:46 146.88 146.88 146.88 146.88 1.0K
09:47 147.00 147.32 146.83 146.83 2.5K
09:49 146.79 146.79 146.79 146.79 1.6K
09:50 146.66 146.66 146.66 146.66 1.5K
09:51 146.61 146.61 146.61 146.61 0.1K
09:52 146.92 146.92 146.92 146.92 0.8K
09:53 146.92 147.25 146.92 146.95 2.5K
09:54 146.98 147.28 146.98 147.28 0.4K
09:55 147.28 147.28 147.28 147.28 0.1K
09:56 146.96 147.24 146.93 147.24 1.2K
09:57 147.03 147.03 146.92 146.98 1.2K
09:58 146.82 146.82 146.82 146.82 2.7K
09:59 146.89 146.89 146.89 146.89 0.4K
10:00 146.93 147.04 146.93 147.04 1.6K
10:01 147.05 147.05 146.97 146.97 2.6K
10:02 146.81 146.81 146.80 146.79 1.1K
10:03 146.91 147.00 146.89 146.89 10.5K
10:04 146.75 146.75 146.65 146.65 6.9K
10:05 146.77 146.77 146.77 146.77 1.4K
10:06 146.88 147.00 146.88 147.00 2.6K
10:07 146.90 146.90 146.88 146.88 1.7K
10:08 146.76 146.76 146.76 146.76 1.2K
10:09 146.83 147.11 146.83 147.11 4.4K
10:10 147.11 147.11 147.11 147.11 0.3K
10:11 147.12 147.12 147.12 147.12 0.3K
10:12 147.14 147.14 147.14 147.14 0.5K
10:13 147.15 147.15 147.06 147.06 1.2K
10:14 147.08 147.08 147.08 147.08 1.0K
10:15 147.08 147.08 147.06 147.06 4.0K
10:18 146.95 146.95 146.72 146.72 1.4K
10:19 146.71 146.71 146.70 146.70 3.3K
10:21 146.89 146.89 146.89 146.89 0.7K
10:24 146.83 146.83 146.59 146.59 1.5K
10:25 146.66 146.71 146.66 146.71 0.9K
10:26 146.74 146.76 146.74 146.74 0.8K
10:27 146.78 146.79 146.78 146.79 1.1K
10:28 146.68 146.69 146.68 146.69 1.6K
10:29 146.60 146.64 146.60 146.64 3.0K
10:31 146.85 146.85 146.85 146.85 1.3K
10:32 146.74 146.74 146.74 146.74 0.3K
10:34 146.73 146.73 146.73 146.73 1.3K
10:35 146.55 146.55 146.55 146.55 1.1K
10:37 146.64 146.66 146.52 146.52 2.9K
10:39 146.42 146.50 146.42 146.50 1.2K
10:40 146.34 146.34 146.09 146.27 3.5K
10:41 146.17 146.17 146.17 146.17 1.3K
10:42 145.88 145.88 145.88 145.88 1.6K
10:43 145.68 145.78 145.68 145.78 4.6K
10:44 145.82 145.86 145.80 145.84 4.0K
10:45 145.87 145.96 145.87 145.96 9.7K
10:46 145.91 145.91 145.91 145.91 0.2K
10:47 146.00 146.07 145.99 145.99 3.2K
10:49 146.00 146.00 145.87 145.87 3.4K
10:50 145.94 146.02 145.94 146.02 6.9K
10:51 145.95 145.95 145.84 145.93 1.1K
10:52 145.81 145.81 145.56 145.56 1.7K
10:54 145.56 145.56 145.45 145.45 0.9K
10:55 145.57 145.57 145.57 145.57 0.9K
10:56 145.46 145.46 145.45 145.45 1.8K
10:57 145.15 145.15 145.12 145.12 1.0K
10:58 145.12 145.37 145.12 145.37 6.2K
11:00 145.29 145.29 145.29 145.29 0.4K
11:02 145.16 145.16 145.16 145.16 1.2K
11:03 145.45 145.45 145.45 145.45 1.2K
11:04 145.46 145.46 145.46 145.46 0.9K
11:05 145.45 145.45 145.39 145.39 2.3K
11:07 145.35 145.35 145.35 145.35 6.6K
11:08 145.26 145.26 145.23 145.23 1.2K
11:09 145.16 145.16 145.16 145.16 0.6K
11:10 145.19 145.19 145.19 145.19 0.1K
11:11 145.19 145.23 145.19 145.23 1.8K
11:12 145.02 145.02 145.00 145.00 3.0K
11:13 144.84 144.84 144.84 144.84 3.6K
11:15 144.98 144.98 144.98 144.98 0.1K
11:16 144.82 144.82 144.82 144.82 3.3K
11:19 144.81 144.81 144.81 144.81 1.4K
11:20 144.91 145.02 144.91 145.02 6.1K
11:21 144.98 145.05 144.96 144.96 2.3K
11:28 145.16 145.16 145.16 145.16 1.8K
11:31 144.81 145.10 144.81 145.10 4.3K
11:33 145.09 145.09 145.09 145.09 0.3K
11:34 145.36 145.36 145.36 145.36 1.4K
11:36 145.30 145.30 145.30 145.30 1.1K
11:45 145.63 145.63 145.63 145.63 0.9K
11:47 145.28 145.30 145.28 145.30 2.5K
11:48 145.20 145.20 145.20 145.20 2.4K
11:50 145.16 145.16 145.13 145.13 10.6K
11:54 145.38 145.38 145.35 145.35 0.2K
11:55 145.40 145.40 145.24 145.24 0.9K
11:56 145.25 145.40 145.25 145.40 4.9K
11:57 145.42 145.42 145.42 145.42 0.2K
11:58 145.42 145.42 145.42 145.42 0.8K
11:59 145.50 145.51 145.50 145.51 0.9K
12:00 145.53 145.64 145.50 145.64 6.7K
12:01 145.60 145.60 145.60 145.60 0.3K
12:02 145.64 145.68 145.53 145.53 7.1K
12:03 145.65 145.65 145.65 145.65 0.4K
12:04 145.70 145.70 145.61 145.63 2.8K
12:05 145.65 145.65 145.65 145.65 1.3K
12:06 145.80 145.80 145.80 145.80 8.6K
12:07 145.73 145.78 145.73 145.78 1.9K
12:08 145.76 145.76 145.76 145.76 1.1K
12:09 145.72 145.72 145.61 145.61 2.5K
12:11 145.86 145.86 145.86 145.86 0.2K
12:13 145.86 145.86 145.82 145.82 0.6K
12:14 145.83 145.83 145.83 145.82 0.4K
12:15 145.77 145.77 145.75 145.75 0.7K
12:16 145.86 145.86 145.68 145.70 4.9K
12:17 145.66 145.66 145.61 145.61 5.1K
12:18 145.65 145.70 145.65 145.69 2.7K
12:19 145.70 145.70 145.69 145.69 1.6K
12:21 145.71 145.71 145.71 145.71 0.6K
12:22 145.71 145.72 145.71 145.72 2.2K
12:23 145.69 145.70 145.65 145.70 5.2K
12:24 145.72 145.83 145.72 145.83 2.2K
12:29 145.81 145.81 145.54 145.54 4.7K
12:30 145.80 145.80 145.79 145.79 0.9K
12:31 145.83 145.86 145.83 145.86 0.8K
12:32 145.87 145.87 145.81 145.81 1.2K
12:33 145.87 145.87 145.87 145.87 0.3K
12:34 145.88 145.88 145.88 145.88 0.5K
12:35 145.86 145.86 145.86 145.86 0.1K
12:36 145.84 145.84 145.81 145.81 1.0K
12:38 145.77 145.77 145.77 145.77 1.3K
12:39 145.84 145.84 145.84 145.84 0.6K
12:40 145.75 145.75 145.75 145.75 1.0K
12:41 145.84 145.84 145.84 145.84 2.6K
12:42 145.66 145.66 145.66 145.66 0.6K
12:44 145.68 145.68 145.51 145.51 8.2K
12:45 145.61 145.61 145.61 145.61 1.4K
12:46 145.62 145.62 145.62 145.62 0.8K
12:48 145.52 145.52 145.52 145.52 1.2K
12:49 145.39 145.39 145.34 145.34 6.2K
12:52 145.28 145.28 145.28 145.28 1.1K
12:55 145.20 145.20 145.19 145.19 2.3K
12:57 145.17 145.17 144.99 145.13 1.0K
12:58 144.89 144.89 144.89 144.89 4.4K
13:00 144.91 144.94 144.91 144.94 3.1K
13:03 144.91 144.91 144.91 144.91 1.5K
13:05 144.63 144.63 144.63 144.63 1.5K
13:06 144.32 144.43 144.32 144.43 2.5K
13:07 144.63 144.63 144.63 144.63 1.3K
13:10 144.75 144.75 144.75 144.75 2.1K
13:15 144.97 144.97 144.97 144.97 1.8K
13:18 144.73 144.73 144.73 144.73 2.9K
13:23 144.57 144.57 144.57 144.57 2.5K
13:24 144.63 144.63 144.63 144.63 0.3K
13:25 144.49 144.49 144.49 144.49 1.3K
13:28 144.28 144.28 144.28 144.28 0.4K
13:29 144.21 144.21 144.21 144.21 8.8K
13:30 144.11 144.24 144.07 144.24 3.4K
13:31 144.27 144.27 144.27 144.27 1.0K
13:32 144.23 144.23 144.17 144.17 5.8K
13:34 144.27 144.27 144.25 144.25 2.1K
13:35 144.28 144.35 144.25 144.30 22.8K
13:36 144.30 144.30 144.26 144.28 2.8K
13:37 144.24 144.24 144.15 144.15 2.2K
13:38 144.12 144.13 144.10 144.10 5.8K
13:40 144.02 144.02 144.02 144.02 1.0K
13:41 144.10 144.10 144.09 144.10 1.7K
13:43 144.10 144.10 144.10 144.10 3.5K
13:44 144.10 144.15 144.00 144.00 5.2K
13:46 143.93 143.93 143.82 143.82 2.7K
13:47 143.84 143.84 143.84 143.84 14.2K
13:48 143.65 143.65 143.65 143.65 2.0K
13:50 143.61 143.61 143.48 143.48 1.3K
13:51 143.41 143.45 143.41 143.45 1.8K
13:54 143.58 143.58 143.58 143.58 1.2K
13:56 143.79 143.92 143.79 143.92 1.1K
13:59 143.82 143.82 143.66 143.66 1.2K
14:00 143.64 143.64 143.48 143.48 3.7K
14:02 143.55 143.55 143.55 143.55 0.1K
14:03 143.40 143.40 143.40 143.40 1.9K
14:05 143.63 143.63 143.63 143.63 1.7K
14:07 143.83 143.83 143.82 143.82 0.2K
14:08 143.82 143.82 143.82 143.82 0.7K
14:09 143.72 143.72 143.72 143.72 1.5K
14:11 143.89 143.89 143.89 143.89 3.4K
14:12 143.84 144.03 143.78 143.78 6.8K
14:15 143.75 143.86 143.75 143.86 1.5K
14:16 143.85 143.85 143.85 143.85 0.4K
14:17 143.97 143.97 143.97 143.97 0.4K
14:18 143.96 144.02 143.95 143.95 0.4K
14:19 143.95 143.95 143.87 143.87 1.6K
14:20 143.93 143.93 143.93 143.93 1.2K
14:21 144.00 144.00 144.00 144.00 0.7K
14:24 143.95 143.95 143.95 143.95 2.7K
14:31 143.96 143.96 143.96 143.96 0.3K
14:34 143.95 144.03 143.95 144.03 0.9K
14:35 144.00 144.00 143.96 143.96 0.7K
14:36 143.96 143.96 143.95 143.95 0.5K
14:38 143.94 143.94 143.81 143.81 3.0K
14:39 143.80 143.80 143.75 143.75 0.7K
14:40 143.78 143.78 143.71 143.71 2.2K
14:41 143.67 143.67 143.67 143.67 1.1K
14:43 143.62 143.62 143.62 143.62 0.2K
14:44 143.54 143.58 143.54 143.58 2.2K
14:46 143.65 143.65 143.65 143.65 0.3K
14:49 143.72 143.72 143.72 143.72 0.3K
14:50 143.80 143.80 143.80 143.80 0.6K
14:52 143.80 143.80 143.80 143.80 0.2K
14:53 143.70 143.72 143.70 143.72 0.4K
14:55 143.79 143.83 143.69 143.83 11.0K
14:57 143.77 143.77 143.77 143.77 0.4K
15:00 143.86 143.86 143.80 143.80 2.1K
15:01 143.75 143.88 143.70 143.70 1.9K
15:03 143.68 143.68 143.67 143.67 1.4K
15:05 143.76 143.76 143.54 143.54 3.1K
15:07 143.55 143.55 143.55 143.55 0.3K
15:08 143.60 143.62 143.57 143.62 5.8K
15:09 143.57 143.57 143.57 143.57 0.4K
15:10 143.60 143.60 143.57 143.57 2.4K
15:11 143.61 143.63 143.61 143.63 5.1K
15:13 143.65 143.65 143.65 143.65 1.3K
15:15 143.67 143.71 143.67 143.67 2.4K
15:16 143.68 143.72 143.67 143.72 4.8K
15:17 143.66 143.66 143.63 143.63 3.7K
15:18 143.63 143.63 143.63 143.63 0.8K
15:20 143.63 143.74 143.63 143.74 1.4K
15:21 143.75 143.75 143.70 143.70 2.1K
15:22 143.79 143.79 143.75 143.75 2.3K
15:24 143.82 143.82 143.82 143.82 0.4K
15:25 143.83 143.83 143.67 143.67 4.0K
15:26 143.60 143.60 143.60 143.60 0.9K
15:27 143.67 143.67 143.67 143.67 0.9K
15:29 143.69 143.71 143.58 143.58 5.3K
15:32 143.47 143.47 143.47 143.47 0.8K
15:33 143.52 143.52 143.52 143.52 2.3K
15:34 143.47 143.52 143.47 143.51 3.0K
15:35 143.52 143.52 143.52 143.52 2.1K
15:36 143.56 143.57 143.54 143.54 2.3K
15:37 143.54 143.56 143.54 143.56 3.0K
15:38 143.56 143.56 143.56 143.56 0.3K
15:39 143.59 143.59 143.46 143.46 5.9K
15:40 143.49 143.49 143.43 143.43 5.9K
15:41 143.25 143.25 143.24 143.24 0.6K
15:42 143.27 143.27 143.19 143.19 1.9K
15:43 143.22 143.22 143.19 143.20 2.7K
15:44 143.19 143.19 143.19 143.19 1.3K
15:45 143.20 143.34 143.19 143.29 4.5K
15:46 143.24 143.24 143.19 143.19 1.4K
15:47 143.24 143.26 143.24 143.26 1.7K
15:48 143.36 143.36 143.36 143.36 1.1K
15:49 143.38 143.38 143.38 143.38 2.1K
15:50 143.50 143.50 143.39 143.46 6.6K
15:51 143.45 143.54 143.45 143.54 10.1K
15:52 143.46 143.48 143.39 143.39 18.4K
15:53 143.49 143.49 143.40 143.44 6.0K
15:54 143.39 143.39 143.23 143.36 6.1K
15:55 143.25 143.45 143.20 143.40 12.9K
15:56 143.56 143.56 143.56 143.56 4.4K
15:57 143.62 143.62 143.51 143.57 12.1K
15:58 143.56 143.60 143.38 143.38 14.0K
15:59 143.46 143.58 143.43 143.50 120.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし