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
09:32 166.81 166.81 166.81 166.81 2.5K
09:34 166.78 166.89 166.78 166.89 1.3K
09:37 167.29 167.29 167.29 167.29 0.8K
09:39 166.85 166.85 166.85 166.85 0.5K
09:40 166.79 166.81 166.79 166.81 1.4K
09:42 166.84 166.84 166.84 166.84 2.7K
09:43 166.68 166.68 166.68 166.68 0.3K
09:44 166.83 166.83 166.83 166.83 0.3K
09:45 166.76 166.76 166.76 166.76 0.5K
09:46 166.76 166.76 166.76 166.76 0.2K
09:47 166.70 166.70 166.53 166.53 2.9K
09:48 166.57 166.81 166.57 166.81 3.7K
09:51 167.00 167.00 167.00 167.00 0.4K
09:54 167.38 167.38 167.38 167.38 2.2K
09:55 167.18 167.18 167.18 167.18 1.6K
09:56 167.15 167.15 167.14 167.14 1.4K
09:57 166.86 166.91 166.69 166.69 3.8K
10:00 166.49 166.70 166.49 166.70 1.7K
10:01 166.66 166.67 166.66 166.67 0.9K
10:02 166.67 166.67 166.23 166.23 2.9K
10:05 166.29 166.47 166.29 166.47 1.0K
10:11 166.84 166.84 166.84 166.84 1.2K
10:12 166.71 166.71 166.71 166.71 0.6K
10:13 166.73 166.73 166.73 166.73 3.0K
10:15 166.98 166.98 166.72 166.72 0.9K
10:18 167.01 167.01 167.01 167.01 2.1K
10:19 167.00 167.21 167.00 167.21 4.1K
10:21 167.33 167.34 167.33 167.34 0.8K
10:22 167.25 167.25 167.23 167.23 1.0K
10:23 167.20 167.20 167.16 167.16 0.7K
10:24 167.27 167.27 167.24 167.27 1.2K
10:25 167.12 167.12 166.97 166.97 2.2K
10:27 166.75 166.75 166.75 166.75 0.2K
10:29 166.59 166.59 166.59 166.59 0.7K
10:30 166.54 166.54 166.54 166.54 0.6K
10:32 166.44 166.73 166.44 166.71 1.7K
10:33 166.80 166.80 166.80 166.80 0.9K
10:37 166.43 166.43 166.43 166.43 0.9K
10:42 166.37 166.37 166.37 166.37 0.6K
10:43 166.25 166.25 166.25 166.25 0.2K
10:44 166.33 166.34 166.33 166.33 1.2K
10:45 166.28 166.28 166.28 166.28 1.2K
10:46 166.32 166.50 166.32 166.50 0.6K
10:47 166.33 166.33 166.33 166.33 1.5K
10:54 166.10 166.10 166.00 166.00 3.8K
10:55 165.85 165.85 165.83 165.83 0.4K
10:56 165.57 165.57 165.57 165.57 0.7K
10:58 165.74 165.74 165.50 165.50 1.1K
11:00 165.60 165.60 165.60 165.60 0.4K
11:01 165.90 165.90 165.90 165.90 0.5K
11:04 166.03 166.03 166.03 166.03 0.8K
11:05 166.06 166.06 166.00 166.00 2.8K
11:06 166.00 166.00 166.00 166.00 0.7K
11:07 166.03 166.06 166.00 166.00 6.3K
11:08 166.25 166.25 166.25 166.25 0.3K
11:09 166.25 166.25 166.06 166.06 1.0K
11:10 165.96 165.99 165.93 165.99 1.4K
11:11 165.88 165.94 165.88 165.94 2.4K
11:14 165.71 165.71 165.52 165.52 1.2K
11:15 165.63 165.63 165.63 165.63 0.3K
11:16 165.50 165.50 165.50 165.50 0.2K
11:17 165.41 165.44 165.41 165.44 1.4K
11:18 165.35 165.61 165.35 165.61 2.5K
11:19 165.61 165.61 165.61 165.61 0.9K
11:24 165.99 165.99 165.99 165.99 0.9K
11:26 165.94 166.20 165.94 166.20 6.8K
11:29 166.11 166.11 166.11 166.11 0.6K
11:32 166.07 166.07 166.07 166.07 0.9K
11:34 165.84 165.84 165.84 165.84 0.2K
11:35 166.02 166.02 166.02 166.02 0.7K
11:37 166.08 166.08 166.08 166.08 0.6K
11:39 166.23 166.23 166.23 166.23 0.6K
11:40 166.24 166.24 166.24 166.24 0.7K
11:45 166.41 166.41 166.41 166.41 2.9K
11:46 166.32 166.58 166.32 166.58 1.0K
11:48 166.61 166.61 166.61 166.61 0.4K
11:50 166.49 166.57 166.49 166.57 1.1K
11:51 166.45 166.45 166.45 166.45 0.7K
11:52 166.39 166.55 166.39 166.55 4.6K
11:53 166.35 166.37 166.32 166.32 1.4K
11:54 166.24 166.24 166.24 166.24 0.4K
11:55 166.30 166.30 166.17 166.17 2.0K
11:57 166.05 166.05 166.05 166.05 0.2K
11:58 166.11 166.11 166.11 166.11 0.9K
12:03 166.26 166.26 166.26 166.26 1.0K
12:05 166.42 166.42 166.42 166.42 0.2K
12:07 166.32 166.32 166.32 166.32 0.5K
12:08 166.19 166.19 166.19 166.19 0.6K
12:10 165.92 165.92 165.92 165.92 1.0K
12:11 165.94 165.94 165.94 165.94 1.3K
12:16 165.80 165.80 165.80 165.80 0.8K
12:18 165.99 165.99 165.99 165.99 0.5K
12:19 165.98 165.98 165.98 165.98 0.3K
12:21 166.13 166.13 166.13 166.13 0.4K
12:22 166.02 166.04 166.02 166.04 1.0K
12:24 166.18 166.18 166.18 166.18 0.4K
12:25 165.96 165.96 165.96 165.96 1.5K
12:27 165.89 165.89 165.64 165.64 0.4K
12:28 165.75 165.75 165.75 165.75 2.3K
12:37 165.64 165.64 165.64 165.64 1.8K
12:46 166.12 166.12 166.12 166.12 0.5K
12:48 165.88 165.88 165.88 165.88 1.1K
12:52 165.73 165.73 165.73 165.73 0.2K
12:53 165.64 165.64 165.64 165.64 0.5K
12:54 165.75 165.75 165.75 165.75 1.0K
12:55 165.56 165.56 165.56 165.56 0.3K
12:56 165.32 165.32 165.32 165.32 0.5K
12:57 165.24 165.24 165.21 165.21 0.6K
13:00 165.30 165.34 165.30 165.34 0.6K
13:02 165.27 165.27 165.27 165.27 0.4K
13:06 165.36 165.36 165.36 165.36 0.5K
13:09 165.26 165.26 165.26 165.26 0.8K
13:11 165.39 165.39 165.39 165.39 0.1K
13:12 165.44 165.44 165.44 165.44 0.3K
13:14 165.30 165.30 165.30 165.30 0.7K
13:15 165.31 165.31 165.31 165.31 1.3K
13:16 165.07 165.07 165.07 165.07 0.4K
13:17 165.06 165.06 165.06 165.06 0.7K
13:21 165.15 165.15 165.15 165.15 3.2K
13:23 165.34 165.34 165.34 165.34 0.2K
13:26 165.35 165.35 165.35 165.35 0.8K
13:29 165.38 165.38 165.38 165.38 0.9K
13:33 165.64 165.64 165.64 165.64 0.6K
13:35 165.63 165.63 165.63 165.63 0.1K
13:37 165.72 165.72 165.72 165.72 0.7K
13:40 165.56 165.56 165.56 165.56 1.2K
13:41 165.39 165.39 165.39 165.39 0.5K
13:43 165.34 165.34 165.34 165.34 0.3K
13:46 165.28 165.28 165.28 165.28 0.1K
13:47 165.35 165.35 165.35 165.35 0.3K
13:50 165.20 165.20 165.20 165.20 1.2K
13:51 165.21 165.21 165.21 165.21 0.3K
13:53 165.25 165.25 165.25 165.25 4.1K
13:56 165.55 165.58 165.51 165.51 2.3K
14:02 165.67 165.67 165.67 165.67 0.5K
14:04 166.02 166.02 165.90 165.90 1.0K
14:06 166.05 166.05 166.05 166.05 0.8K
14:08 166.04 166.26 166.04 166.26 1.7K
14:14 166.38 166.38 166.38 166.38 0.1K
14:15 166.20 166.20 166.20 166.20 0.1K
14:17 166.19 166.41 166.19 166.41 1.3K
14:18 166.32 166.32 166.32 166.32 0.7K
14:19 166.24 166.24 166.22 166.22 0.7K
14:20 166.22 166.22 166.22 166.22 0.2K
14:21 166.33 166.33 166.32 166.32 1.1K
14:24 166.25 166.25 166.25 166.25 0.6K
14:25 166.31 166.35 166.31 166.35 0.6K
14:27 166.39 166.39 166.39 166.39 0.3K
14:28 166.36 166.47 166.29 166.47 0.9K
14:30 166.52 166.52 166.52 166.52 0.1K
14:31 166.46 166.51 166.46 166.47 0.9K
14:35 166.41 166.41 166.25 166.25 3.1K
14:37 166.05 166.16 166.05 166.16 1.9K
14:38 166.17 166.17 166.17 166.17 0.2K
14:39 166.25 166.25 166.25 166.25 0.5K
14:41 166.20 166.20 166.00 166.00 1.1K
14:43 165.91 165.91 165.91 165.91 0.2K
14:45 166.04 166.04 166.04 166.04 0.7K
14:48 166.08 166.08 166.03 166.03 0.7K
14:52 166.07 166.12 166.05 166.12 1.3K
14:53 166.05 166.05 166.05 166.05 0.7K
14:55 166.06 166.06 166.06 166.06 0.5K
14:56 165.96 165.98 165.93 165.93 2.7K
14:57 165.85 165.85 165.82 165.82 1.1K
14:58 165.90 165.90 165.85 165.85 1.2K
14:59 165.91 165.91 165.80 165.80 2.5K
15:00 165.71 166.12 165.71 166.12 3.4K
15:01 166.09 166.35 166.09 166.35 3.0K
15:02 166.50 166.50 166.50 166.50 0.2K
15:03 166.38 166.38 166.38 166.38 0.5K
15:04 166.53 166.53 166.52 166.52 1.1K
15:06 166.50 166.52 166.50 166.52 0.6K
15:07 166.44 166.44 166.44 166.44 0.2K
15:08 166.40 166.47 166.40 166.44 2.7K
15:09 166.43 166.43 166.43 166.43 0.2K
15:10 166.41 166.41 166.41 166.41 0.3K
15:11 166.50 166.50 166.42 166.50 8.0K
15:12 166.50 166.50 166.50 166.50 0.5K
15:13 166.50 166.50 166.50 166.50 0.7K
15:14 166.43 166.80 166.43 166.80 25.1K
15:15 166.62 166.67 166.52 166.52 2.4K
15:16 166.55 166.55 166.50 166.50 4.1K
15:17 166.50 166.50 166.26 166.42 6.6K
15:18 166.44 166.44 166.44 166.44 0.2K
15:19 166.59 166.59 166.59 166.59 0.4K
15:20 166.67 166.68 166.65 166.68 5.9K
15:21 166.71 166.71 166.59 166.61 1.2K
15:22 166.62 166.64 166.53 166.64 1.0K
15:23 166.61 166.61 166.45 166.45 1.5K
15:24 166.42 166.42 166.42 166.42 0.4K
15:25 166.35 166.35 166.31 166.31 0.8K
15:26 166.38 166.38 166.28 166.28 2.8K
15:27 165.94 165.94 165.94 165.94 0.3K
15:28 166.01 166.01 165.96 165.96 1.9K
15:29 166.04 166.04 165.93 165.93 0.7K
15:30 166.05 166.05 166.05 166.05 0.3K
15:31 166.01 166.01 166.01 166.01 0.4K
15:32 166.02 166.02 165.90 165.90 1.3K
15:33 165.85 165.85 165.85 165.85 0.8K
15:34 165.75 165.75 165.73 165.73 1.7K
15:35 165.78 165.78 165.68 165.68 1.9K
15:36 165.78 165.80 165.75 165.80 1.8K
15:38 165.70 165.73 165.70 165.73 1.8K
15:39 165.73 165.73 165.73 165.73 0.2K
15:40 165.62 165.71 165.62 165.64 1.8K
15:41 165.67 165.67 165.64 165.64 0.9K
15:42 165.64 165.64 165.64 165.64 1.5K
15:44 165.62 165.62 165.62 165.62 0.6K
15:45 165.66 165.67 165.62 165.62 1.2K
15:46 165.59 165.59 165.54 165.54 1.6K
15:47 165.59 165.59 165.47 165.54 3.0K
15:48 165.60 165.66 165.60 165.66 2.3K
15:49 165.67 165.86 165.67 165.81 7.0K
15:50 165.74 165.74 165.40 165.40 4.0K
15:52 165.25 165.31 165.25 165.30 3.2K
15:53 165.14 165.17 165.14 165.17 0.9K
15:54 165.15 165.21 165.10 165.10 2.7K
15:55 165.20 165.45 165.20 165.35 4.2K
15:56 165.29 165.29 165.29 165.29 2.8K
15:57 165.38 165.38 165.33 165.36 5.9K
15:58 165.33 165.33 165.14 165.16 7.7K
15:59 165.16 165.16 164.81 164.90 155.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし