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
09:33 167.14 167.14 167.14 167.14 2.9K
09:35 167.60 167.60 167.21 167.21 0.9K
09:39 167.16 167.16 166.95 166.95 1.9K
09:40 166.97 166.97 166.97 166.97 1.7K
09:42 167.49 167.49 167.49 167.49 0.8K
09:44 166.78 167.05 166.78 167.05 3.3K
09:46 167.12 167.12 167.12 167.12 0.7K
09:47 167.08 167.08 166.82 166.82 1.1K
09:49 167.10 167.10 167.10 167.10 1.5K
09:51 167.13 167.13 166.68 166.68 2.2K
09:52 166.59 166.59 166.59 166.58 1.3K
09:53 166.27 166.27 165.85 165.85 2.5K
09:54 165.53 165.56 165.49 165.49 2.0K
09:55 165.66 165.70 165.66 165.70 1.6K
09:56 165.89 165.89 165.89 165.89 1.4K
09:57 166.17 166.17 165.75 165.86 4.1K
09:58 165.60 165.60 165.44 165.44 1.4K
10:00 165.62 165.78 165.62 165.78 1.5K
10:01 165.35 165.35 165.05 165.05 2.3K
10:05 165.72 165.72 165.72 165.72 1.6K
10:06 166.06 166.06 166.06 166.06 0.8K
10:07 166.15 166.57 166.15 166.57 6.3K
10:08 166.68 166.68 166.68 166.68 1.0K
10:11 166.61 166.61 166.61 166.61 0.4K
10:12 166.53 166.53 166.09 166.09 1.5K
10:14 166.24 166.31 166.24 166.31 0.9K
10:18 166.32 166.32 166.32 166.32 0.3K
10:21 166.22 166.23 166.22 166.23 1.0K
10:23 166.41 166.41 166.41 166.41 1.2K
10:24 166.66 166.66 166.41 166.41 1.0K
10:25 166.18 166.35 166.18 166.35 0.4K
10:26 166.33 166.33 166.33 166.33 0.1K
10:27 166.42 166.58 166.42 166.58 2.3K
10:30 166.90 166.90 166.90 166.90 0.3K
10:31 167.04 167.04 167.04 167.04 0.1K
10:32 167.04 167.05 167.04 167.05 2.0K
10:33 167.00 167.01 167.00 167.01 1.5K
10:34 167.00 167.30 167.00 167.30 2.5K
10:35 167.31 167.31 167.31 167.31 0.3K
10:36 167.22 167.22 167.22 167.22 0.5K
10:37 167.32 167.32 167.16 167.16 1.8K
10:38 166.92 167.08 166.92 167.06 2.6K
10:39 167.04 167.04 167.04 167.04 3.3K
10:40 167.05 167.05 167.03 167.03 0.6K
10:42 167.03 167.03 167.03 167.03 0.3K
10:43 166.96 166.96 166.96 166.96 0.2K
10:44 166.84 166.84 166.50 166.50 0.8K
10:45 166.61 166.61 166.61 166.61 0.6K
10:46 166.62 166.62 166.62 166.62 0.3K
10:47 166.57 166.57 166.57 166.57 0.3K
10:50 166.82 167.06 166.82 167.06 2.0K
10:51 167.16 167.16 167.16 167.16 0.8K
10:55 167.15 167.26 167.15 167.26 1.6K
10:56 167.38 167.38 167.38 167.38 0.6K
10:57 167.35 167.42 167.35 167.42 2.6K
10:59 167.38 167.50 167.38 167.50 0.7K
11:00 167.52 167.52 167.52 167.52 0.2K
11:01 167.40 167.40 167.37 167.37 1.2K
11:02 167.38 167.38 167.38 167.38 1.0K
11:03 167.13 167.13 167.13 167.13 1.7K
11:06 167.53 167.60 167.53 167.60 4.8K
11:07 167.85 167.85 167.85 167.85 0.7K
11:09 167.59 167.68 167.50 167.50 6.6K
11:10 167.53 167.53 167.53 167.53 0.2K
11:11 167.45 167.45 167.45 167.45 0.5K
11:13 167.53 167.53 167.48 167.48 0.2K
11:14 167.43 167.43 167.43 167.43 0.1K
11:15 167.45 167.45 167.35 167.35 0.4K
11:16 167.30 167.30 167.30 167.30 0.1K
11:17 167.27 167.27 167.27 167.27 1.0K
11:19 167.53 167.53 167.53 167.53 1.0K
11:21 167.65 167.65 167.65 167.65 0.2K
11:22 167.70 167.74 167.70 167.74 1.2K
11:23 167.74 167.74 167.74 167.74 1.4K
11:24 167.74 167.74 167.74 167.74 0.2K
11:25 167.58 167.58 167.58 167.58 0.4K
11:26 167.74 167.74 167.74 167.74 0.3K
11:27 167.70 167.70 167.64 167.64 0.4K
11:29 167.58 167.58 167.53 167.53 0.8K
11:30 167.47 167.47 167.47 167.47 0.8K
11:31 167.62 167.62 167.62 167.62 1.6K
11:34 167.80 167.80 167.80 167.80 0.1K
11:36 167.80 167.80 167.80 167.80 0.8K
11:38 167.77 167.77 167.66 167.66 1.6K
11:39 167.59 167.59 167.52 167.52 0.3K
11:40 167.47 167.47 167.47 167.47 0.2K
11:41 167.42 167.42 167.29 167.29 0.5K
11:42 167.45 167.46 167.42 167.42 1.6K
11:44 167.51 167.52 167.51 167.52 2.8K
11:45 167.54 167.54 167.52 167.52 1.2K
11:49 167.59 167.59 167.59 167.59 0.6K
11:50 167.54 167.54 167.54 167.54 0.2K
11:52 167.58 167.58 167.58 167.58 1.1K
11:53 167.55 167.55 167.55 167.55 0.5K
11:56 167.70 167.70 167.70 167.70 1.1K
11:58 167.70 167.70 167.70 167.70 0.1K
11:59 167.75 167.75 167.59 167.63 1.8K
12:02 167.53 167.53 167.53 167.53 0.7K
12:03 167.57 167.57 167.57 167.57 0.4K
12:04 167.37 167.37 167.31 167.31 1.3K
12:05 167.31 167.31 167.31 167.31 0.7K
12:07 167.55 167.60 167.52 167.52 1.0K
12:08 167.57 167.57 167.57 167.57 0.1K
12:09 167.53 167.53 167.53 167.53 0.7K
12:10 167.49 167.49 167.49 167.49 0.2K
12:11 167.44 167.44 167.44 167.44 1.4K
12:14 167.51 167.53 167.51 167.53 2.1K
12:15 167.60 167.60 167.60 167.60 0.3K
12:16 167.75 167.75 167.75 167.75 0.6K
12:17 167.86 167.86 167.86 167.86 0.8K
12:18 168.07 168.07 168.07 168.07 0.1K
12:19 167.96 167.96 167.93 167.93 2.1K
12:20 167.94 167.94 167.94 167.94 0.3K
12:21 167.92 167.92 167.92 167.92 0.1K
12:22 167.92 167.92 167.78 167.78 1.1K
12:23 167.72 167.72 167.72 167.72 1.1K
12:24 167.73 167.77 167.73 167.77 0.5K
12:26 167.62 167.62 167.62 167.62 0.1K
12:27 167.65 167.65 167.65 167.65 1.1K
12:30 167.36 167.36 167.36 167.36 1.2K
12:33 167.43 167.60 167.43 167.60 0.7K
12:36 167.56 167.57 167.56 167.57 1.8K
12:38 167.56 167.56 167.56 167.56 2.4K
12:41 167.26 167.26 167.26 167.26 0.5K
12:42 167.31 167.33 167.31 167.33 2.1K
12:47 167.56 167.56 167.56 167.56 0.3K
12:52 167.56 167.59 167.56 167.59 1.1K
12:55 167.81 167.94 167.72 167.85 5.0K
12:57 168.00 168.00 168.00 168.00 0.8K
12:58 168.04 168.04 168.04 168.04 0.3K
13:01 168.01 168.01 168.01 168.01 0.3K
13:02 168.01 168.01 168.01 168.01 0.3K
13:03 167.99 167.99 167.99 167.99 1.1K
13:04 167.87 167.87 167.87 167.87 1.3K
13:05 167.79 167.79 167.79 167.79 0.8K
13:07 168.02 168.02 168.02 168.02 0.6K
13:09 168.04 168.04 168.04 168.04 0.2K
13:10 168.09 168.09 168.09 168.09 0.2K
13:11 168.07 168.07 168.07 168.07 0.1K
13:13 168.12 168.12 168.12 168.12 0.2K
13:15 168.20 168.22 168.20 168.22 0.2K
13:16 168.25 168.25 168.25 168.25 0.5K
13:19 168.25 168.25 168.25 168.25 0.6K
13:21 168.19 168.20 168.19 168.20 0.5K
13:25 168.21 168.21 168.17 168.17 1.5K
13:28 168.20 168.30 168.14 168.30 8.7K
13:29 168.30 168.30 168.30 168.30 0.3K
13:30 168.31 168.34 168.26 168.34 3.5K
13:32 168.32 168.32 168.32 168.32 0.4K
13:34 168.39 168.39 168.39 168.39 0.4K
13:35 168.51 168.51 168.51 168.51 0.1K
13:36 168.51 168.51 168.51 168.51 0.1K
13:37 168.58 168.58 168.58 168.58 0.6K
13:39 168.51 168.51 168.51 168.51 0.5K
13:40 168.42 168.42 168.42 168.42 1.6K
13:41 168.10 168.10 168.10 168.10 1.5K
13:42 168.10 168.56 168.10 168.53 9.4K
13:43 168.57 168.57 168.53 168.53 1.0K
13:44 168.54 168.54 168.54 168.54 1.2K
13:45 168.54 168.54 168.54 168.54 0.5K
13:47 168.51 168.61 168.51 168.61 1.2K
13:49 168.58 168.58 168.58 168.58 0.7K
13:50 168.79 168.85 168.79 168.85 0.5K
13:51 168.90 169.01 168.90 169.01 2.2K
13:52 168.79 168.79 168.79 168.79 0.7K
13:56 168.72 168.72 168.72 168.72 0.3K
13:57 168.86 168.86 168.74 168.74 1.5K
14:00 168.73 168.73 168.73 168.73 1.1K
14:02 168.77 168.91 168.77 168.91 0.2K
14:03 168.92 168.99 168.92 168.99 0.5K
14:04 169.10 169.10 168.99 168.99 0.8K
14:05 168.97 168.97 168.97 168.97 0.5K
14:06 168.92 168.92 168.92 168.92 0.2K
14:08 169.08 169.08 169.08 169.08 0.4K
14:09 168.96 168.96 168.96 168.96 0.2K
14:10 168.85 168.85 168.85 168.85 1.1K
14:13 168.78 168.78 168.78 168.78 0.3K
14:14 168.96 168.96 168.96 168.96 0.3K
14:16 168.98 168.98 168.98 168.98 0.1K
14:17 168.89 168.89 168.87 168.87 2.1K
14:18 168.57 168.70 168.57 168.70 1.2K
14:19 168.71 168.80 168.71 168.80 0.9K
14:21 168.93 168.93 168.93 168.93 0.7K
14:23 169.10 169.10 169.10 169.10 0.3K
14:24 169.12 169.12 169.12 169.12 0.8K
14:27 168.93 168.93 168.91 168.91 0.8K
14:28 168.86 168.86 168.86 168.86 0.2K
14:30 168.95 168.95 168.95 168.95 0.1K
14:32 168.96 168.96 168.68 168.68 2.4K
14:34 168.71 168.79 168.71 168.79 1.9K
14:35 168.92 168.99 168.92 168.92 1.5K
14:36 169.01 169.01 168.99 168.99 1.3K
14:37 168.81 169.00 168.81 169.00 0.4K
14:40 169.00 169.00 169.00 169.00 0.3K
14:42 168.91 168.91 168.91 168.91 0.4K
14:43 169.00 169.00 169.00 169.00 0.1K
14:44 169.01 169.01 168.99 168.99 1.2K
14:45 168.99 168.99 168.99 168.99 0.2K
14:46 169.03 169.03 169.03 169.03 0.5K
14:47 169.06 169.07 169.06 169.07 0.3K
14:48 169.08 169.20 169.08 169.15 1.5K
14:49 169.17 169.17 169.17 169.17 0.3K
14:50 169.26 169.26 169.26 169.26 0.5K
14:51 169.24 169.24 169.24 169.24 0.9K
14:52 169.31 169.31 169.31 169.31 2.6K
14:55 169.33 169.35 169.33 169.33 1.3K
14:56 169.33 169.48 169.33 169.36 3.0K
14:57 169.33 169.33 169.31 169.31 1.6K
14:58 169.25 169.25 169.25 169.25 0.5K
14:59 169.26 169.27 169.14 169.14 7.6K
15:00 169.03 169.10 169.03 169.10 1.2K
15:01 169.14 169.14 168.78 168.78 2.5K
15:03 168.77 168.77 168.77 168.77 1.4K
15:08 168.52 168.52 168.52 168.52 0.4K
15:11 168.59 168.59 168.56 168.56 0.4K
15:12 168.58 168.68 168.58 168.68 1.9K
15:13 168.53 168.53 168.53 168.53 2.0K
15:18 168.69 168.69 168.56 168.56 2.4K
15:19 168.63 168.63 168.55 168.55 4.1K
15:26 168.89 168.89 168.89 168.89 0.1K
15:27 168.85 168.88 168.82 168.82 3.3K
15:30 168.75 168.75 168.75 168.75 0.7K
15:32 168.78 168.78 168.70 168.72 1.1K
15:34 168.74 168.75 168.74 168.75 1.1K
15:35 168.78 168.78 168.78 168.78 0.4K
15:36 168.85 168.94 168.85 168.94 0.7K
15:37 168.88 168.88 168.88 168.88 2.3K
15:40 168.93 168.93 168.93 168.93 0.5K
15:41 168.87 168.87 168.87 168.87 0.2K
15:42 168.91 168.91 168.91 168.91 0.5K
15:43 168.94 168.94 168.93 168.93 0.9K
15:44 168.91 168.91 168.91 168.91 0.8K
15:45 168.91 168.91 168.91 168.91 0.8K
15:46 168.98 168.98 168.98 168.98 0.6K
15:47 168.95 168.95 168.95 168.95 0.2K
15:48 169.01 169.01 168.94 168.94 4.3K
15:49 168.82 168.82 168.82 168.82 2.1K
15:50 168.74 168.75 168.74 168.75 1.2K
15:51 168.72 168.73 168.61 168.66 4.7K
15:52 168.67 168.67 168.67 168.67 1.9K
15:53 168.65 168.66 168.49 168.49 2.0K
15:54 168.51 168.59 168.51 168.59 3.1K
15:55 168.58 168.65 168.58 168.65 8.1K
15:56 168.69 168.81 168.69 168.81 4.6K
15:57 168.80 168.90 168.80 168.90 5.3K
15:58 168.70 168.79 168.67 168.67 10.4K
15:59 168.64 168.64 168.19 168.19 77.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし