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
09:30 198.91 198.92 198.90 198.92 14.2K
09:31 198.93 198.95 198.86 198.87 22.2K
09:32 198.93 198.95 198.87 198.91 24.3K
09:33 198.94 198.98 198.91 198.94 28.8K
09:34 198.91 198.91 198.88 198.90 25.4K
09:35 198.90 198.93 198.88 198.93 51.1K
09:36 198.92 198.92 198.88 198.89 38.6K
09:37 198.86 198.86 198.81 198.81 21.3K
09:38 198.80 198.80 198.79 198.80 9.8K
09:39 198.80 198.86 198.80 198.83 18.6K
09:40 198.84 198.88 198.84 198.85 22.2K
09:41 198.85 198.89 198.85 198.89 20.3K
09:42 198.90 198.92 198.89 198.90 23.6K
09:43 198.92 198.92 198.88 198.91 32.9K
09:44 198.92 198.94 198.92 198.93 18.4K
09:45 198.92 198.98 198.92 198.97 25.4K
09:46 198.98 199.02 198.98 198.98 25.9K
09:47 198.98 198.99 198.98 198.98 1.4K
09:48 198.98 198.98 198.96 198.96 5.7K
09:49 198.98 198.98 198.96 198.98 11.0K
09:50 198.97 199.00 198.95 198.96 39.1K
09:51 198.95 198.97 198.95 198.96 11.9K
09:52 198.96 198.96 198.95 198.95 5.5K
09:53 198.95 198.95 198.93 198.94 10.7K
09:54 198.93 198.96 198.92 198.94 15.6K
09:55 198.92 198.93 198.92 198.93 31.4K
09:56 198.93 198.93 198.90 198.90 28.3K
09:57 198.91 198.91 198.89 198.89 16.3K
09:58 198.89 198.91 198.82 198.85 43.4K
09:59 198.83 198.88 198.83 198.85 12.4K
10:00 198.80 198.87 198.77 198.81 82.3K
10:01 198.80 198.87 198.80 198.85 50.4K
10:02 198.85 198.88 198.83 198.88 76.3K
10:03 198.86 198.88 198.84 198.88 43.4K
10:04 198.88 198.89 198.87 198.87 75.8K
10:05 198.89 198.91 198.85 198.85 57.5K
10:06 198.85 198.85 198.81 198.82 68.6K
10:07 198.82 198.84 198.81 198.83 36.9K
10:08 198.83 198.83 198.81 198.81 38.5K
10:09 198.82 198.82 198.81 198.81 20.8K
10:10 198.81 198.88 198.80 198.88 35.6K
10:11 198.87 198.88 198.84 198.86 41.2K
10:12 198.86 198.86 198.84 198.84 24.7K
10:13 198.84 198.84 198.82 198.84 29.5K
10:14 198.84 198.84 198.83 198.84 36.0K
10:15 198.84 198.85 198.82 198.83 42.3K
10:16 198.83 198.83 198.82 198.82 47.0K
10:17 198.82 198.83 198.76 198.76 37.2K
10:18 198.76 198.78 198.75 198.78 56.4K
10:19 198.78 198.78 198.77 198.77 10.4K
10:20 198.77 198.79 198.77 198.79 27.1K
10:21 198.79 198.82 198.79 198.82 17.5K
10:22 198.83 198.83 198.82 198.82 19.2K
10:23 198.83 198.84 198.82 198.84 22.7K
10:24 198.84 198.88 198.83 198.88 28.2K
10:25 198.87 198.88 198.86 198.88 30.1K
10:26 198.88 198.91 198.88 198.90 10.0K
10:27 198.90 198.91 198.89 198.89 26.3K
10:28 198.89 198.90 198.87 198.87 29.3K
10:29 198.90 198.90 198.89 198.89 10.0K
10:30 198.87 198.89 198.87 198.88 24.5K
10:31 198.87 198.89 198.87 198.87 21.2K
10:32 198.87 198.91 198.87 198.91 35.5K
10:33 198.91 198.91 198.89 198.89 26.6K
10:34 198.88 198.90 198.88 198.88 11.8K
10:35 198.88 198.90 198.88 198.89 24.1K
10:36 198.89 198.90 198.88 198.90 32.1K
10:37 198.91 198.92 198.91 198.91 8.4K
10:38 198.90 198.90 198.88 198.89 16.1K
10:39 198.89 198.91 198.89 198.89 29.6K
10:40 198.90 198.90 198.89 198.90 17.7K
10:41 198.90 198.90 198.89 198.90 23.5K
10:42 198.90 198.90 198.85 198.85 19.8K
10:43 198.82 198.82 198.81 198.81 22.9K
10:44 198.83 198.84 198.79 198.79 37.8K
10:45 198.78 198.80 198.78 198.79 14.1K
10:46 198.78 198.79 198.77 198.79 32.4K
10:47 198.78 198.79 198.78 198.78 10.2K
10:48 198.78 198.79 198.77 198.77 34.7K
10:49 198.76 198.77 198.76 198.76 16.6K
10:50 198.76 198.77 198.75 198.75 54.5K
10:51 198.76 198.78 198.76 198.78 23.5K
10:52 198.78 198.84 198.78 198.84 22.4K
10:53 198.83 198.86 198.83 198.85 32.8K
10:54 198.85 198.88 198.84 198.88 39.6K
10:55 198.89 198.90 198.88 198.89 34.8K
10:56 198.88 198.88 198.86 198.86 37.5K
10:57 198.86 198.87 198.84 198.86 19.3K
10:58 198.85 198.87 198.85 198.87 3.9K
10:59 198.88 198.90 198.88 198.88 12.0K
11:00 198.88 198.92 198.88 198.92 46.4K
11:01 198.92 198.95 198.92 198.95 17.1K
11:02 198.96 199.03 198.96 198.98 25.9K
11:03 198.98 198.99 198.96 198.96 12.8K
11:04 198.95 198.96 198.94 198.96 11.2K
11:05 198.96 198.99 198.96 198.96 6.9K
11:06 198.98 198.98 198.95 198.95 10.6K
11:07 198.94 198.94 198.93 198.93 5.5K
11:08 198.92 198.93 198.92 198.93 2.8K
11:09 198.93 198.93 198.88 198.88 14.9K
11:10 198.86 198.86 198.83 198.83 19.8K
11:11 198.82 198.84 198.82 198.84 8.3K
11:12 198.83 198.85 198.83 198.84 10.9K
11:13 198.86 198.88 198.81 198.83 21.1K
11:14 198.82 198.83 198.81 198.82 16.7K
11:15 198.82 198.82 198.81 198.81 7.1K
11:16 198.80 198.81 198.80 198.81 7.9K
11:17 198.78 198.79 198.78 198.79 9.7K
11:18 198.79 198.79 198.78 198.78 9.8K
11:19 198.78 198.78 198.76 198.77 13.9K
11:20 198.78 198.78 198.75 198.77 23.3K
11:21 198.75 198.78 198.75 198.77 28.8K
11:22 198.77 198.77 198.77 198.77 12.9K
11:23 198.78 198.79 198.76 198.79 32.1K
11:24 198.80 198.81 198.79 198.80 20.7K
11:25 198.79 198.82 198.79 198.81 27.1K
11:26 198.79 198.81 198.79 198.81 13.6K
11:27 198.79 198.80 198.79 198.79 17.3K
11:28 198.79 198.79 198.78 198.78 11.5K
11:29 198.79 198.80 198.79 198.80 12.7K
11:30 198.81 198.84 198.80 198.82 16.4K
11:31 198.82 198.83 198.82 198.83 19.1K
11:32 198.84 198.84 198.82 198.82 19.7K
11:33 198.81 198.85 198.80 198.85 20.8K
11:34 198.86 198.87 198.85 198.86 18.3K
11:35 198.86 198.88 198.84 198.84 29.0K
11:36 198.85 198.87 198.85 198.87 19.3K
11:37 198.88 198.88 198.87 198.87 12.3K
11:38 198.87 198.88 198.85 198.86 20.3K
11:39 198.86 198.86 198.83 198.83 9.8K
11:40 198.83 198.84 198.82 198.82 18.1K
11:41 198.81 198.83 198.81 198.82 15.7K
11:42 198.81 198.81 198.80 198.81 9.2K
11:43 198.81 198.82 198.80 198.82 26.9K
11:44 198.83 198.84 198.83 198.83 2.1K
11:45 198.82 198.83 198.82 198.82 8.1K
11:46 198.83 198.83 198.82 198.82 14.4K
11:47 198.82 198.82 198.82 198.82 7.8K
11:48 198.82 198.82 198.79 198.80 31.1K
11:49 198.79 198.80 198.77 198.79 23.4K
11:50 198.78 198.79 198.78 198.79 10.8K
11:51 198.80 198.83 198.79 198.83 12.6K
11:52 198.82 198.82 198.81 198.81 18.3K
11:53 198.81 198.83 198.81 198.83 11.5K
11:54 198.84 198.84 198.83 198.84 4.3K
11:55 198.85 198.86 198.83 198.86 17.5K
11:56 198.86 198.86 198.85 198.86 6.6K
11:57 198.86 198.86 198.83 198.84 16.2K
11:58 198.83 198.85 198.83 198.85 7.4K
11:59 198.84 198.85 198.84 198.85 4.5K
12:00 198.84 198.84 198.82 198.83 5.4K
12:01 198.83 198.83 198.82 198.83 15.5K
12:02 198.82 198.82 198.79 198.79 17.6K
12:03 198.80 198.80 198.78 198.78 1.5K
12:04 198.78 198.78 198.78 198.78 4.0K
12:05 198.78 198.79 198.78 198.79 5.4K
12:06 198.79 198.79 198.77 198.77 16.9K
12:07 198.78 198.82 198.78 198.81 17.7K
12:08 198.81 198.81 198.79 198.79 8.8K
12:09 198.79 198.79 198.78 198.78 8.2K
12:10 198.78 198.80 198.78 198.80 17.4K
12:11 198.78 198.78 198.78 198.78 1.5K
12:12 198.79 198.81 198.79 198.80 8.8K
12:13 198.80 198.82 198.80 198.81 9.6K
12:14 198.83 198.83 198.81 198.81 13.1K
12:15 198.82 198.82 198.82 198.82 0.9K
12:16 198.81 198.81 198.81 198.81 3.4K
12:17 198.80 198.81 198.80 198.81 3.0K
12:18 198.81 198.81 198.79 198.79 6.2K
12:19 198.79 198.79 198.78 198.79 3.3K
12:20 198.80 198.81 198.80 198.80 4.6K
12:21 198.81 198.81 198.79 198.79 6.7K
12:22 198.78 198.78 198.78 198.78 2.0K
12:23 198.79 198.79 198.79 198.79 4.0K
12:24 198.78 198.78 198.77 198.78 9.2K
12:25 198.78 198.78 198.77 198.77 14.6K
12:26 198.79 198.79 198.79 198.79 5.2K
12:27 198.79 198.79 198.79 198.79 0.5K
12:28 198.79 198.79 198.79 198.79 2.2K
12:29 198.79 198.79 198.79 198.79 1.5K
12:30 198.78 198.83 198.78 198.82 26.3K
12:31 198.82 198.87 198.82 198.87 21.6K
12:32 198.87 198.87 198.83 198.83 9.3K
12:33 198.83 198.86 198.82 198.86 9.6K
12:34 198.85 198.86 198.84 198.84 11.1K
12:35 198.85 198.85 198.84 198.84 1.6K
12:36 198.83 198.86 198.83 198.86 10.7K
12:37 198.86 198.87 198.85 198.85 7.4K
12:38 198.85 198.86 198.85 198.86 8.4K
12:39 198.87 198.88 198.87 198.88 10.4K
12:40 198.88 198.89 198.87 198.89 6.4K
12:41 198.89 198.90 198.88 198.88 10.6K
12:42 198.87 198.92 198.87 198.91 25.6K
12:43 198.92 198.92 198.91 198.91 5.1K
12:44 198.90 198.90 198.90 198.90 0.3K
12:45 198.91 198.92 198.87 198.87 20.3K
12:46 198.89 198.89 198.88 198.88 4.1K
12:47 198.88 198.88 198.88 198.88 4.3K
12:48 198.88 198.89 198.88 198.89 1.7K
12:49 198.89 198.89 198.86 198.89 12.5K
12:50 198.88 198.92 198.88 198.92 6.5K
12:51 198.92 198.94 198.92 198.94 6.8K
12:52 198.94 198.94 198.94 198.94 4.2K
12:54 198.94 198.95 198.93 198.93 2.9K
12:55 198.93 198.94 198.93 198.93 15.0K
12:56 198.95 198.95 198.93 198.94 6.8K
12:57 198.93 198.93 198.93 198.93 1.5K
12:58 198.94 198.94 198.94 198.94 4.6K
12:59 198.93 198.93 198.91 198.92 6.0K
13:00 198.90 198.93 198.90 198.93 8.7K
13:01 198.92 198.93 198.91 198.93 9.6K
13:02 198.93 198.93 198.92 198.92 14.8K
13:03 198.92 198.92 198.90 198.90 7.4K
13:04 198.90 198.91 198.90 198.90 6.9K
13:05 198.92 198.93 198.90 198.90 17.9K
13:07 198.91 198.92 198.90 198.90 9.3K
13:08 198.91 198.91 198.89 198.89 9.4K
13:09 198.90 198.90 198.90 198.90 4.0K
13:10 198.90 198.90 198.90 198.90 1.6K
13:11 198.90 198.90 198.90 198.90 0.3K
13:12 198.88 198.88 198.88 198.88 2.2K
13:13 198.88 198.89 198.88 198.89 5.2K
13:14 198.90 198.92 198.90 198.92 4.0K
13:15 198.92 198.93 198.92 198.93 8.1K
13:16 198.92 198.93 198.92 198.93 3.5K
13:17 198.94 198.98 198.94 198.96 9.2K
13:18 198.95 198.95 198.95 198.95 1.2K
13:19 198.97 198.97 198.97 198.97 1.8K
13:20 198.97 198.97 198.96 198.96 1.2K
13:21 198.98 198.98 198.98 198.98 2.5K
13:22 198.98 198.98 198.98 198.98 1.0K
13:23 199.00 199.00 199.00 199.00 3.8K
13:24 199.01 199.03 199.01 199.03 1.4K
13:25 199.04 199.04 199.04 199.04 2.1K
13:26 199.04 199.05 199.04 199.05 0.9K
13:28 199.05 199.05 199.05 199.05 3.9K
13:29 199.08 199.09 199.07 199.07 1.6K
13:30 199.07 199.09 199.07 199.09 2.3K
13:31 199.12 199.12 199.08 199.08 4.6K
13:32 199.05 199.05 199.05 199.05 1.3K
13:33 199.04 199.04 199.04 199.04 0.8K
13:34 199.05 199.05 199.04 199.04 3.6K
13:36 199.06 199.06 199.06 199.06 3.8K
13:37 199.05 199.06 199.04 199.06 7.0K
13:38 199.08 199.09 199.08 199.09 1.6K
13:39 199.08 199.08 199.07 199.08 0.9K
13:40 199.08 199.08 199.07 199.07 3.3K
13:41 199.08 199.08 199.08 199.08 1.0K
13:42 199.09 199.10 199.08 199.08 6.8K
13:43 199.07 199.09 199.07 199.09 3.8K
13:44 199.10 199.11 199.08 199.08 7.2K
13:45 199.07 199.07 199.06 199.06 3.4K
13:46 199.07 199.07 199.07 199.07 0.8K
13:47 199.07 199.07 199.07 199.07 1.6K
13:48 199.10 199.10 199.09 199.09 1.2K
13:49 199.09 199.09 199.05 199.05 2.6K
13:50 199.06 199.06 199.05 199.05 1.6K
13:51 199.04 199.04 198.98 198.98 6.4K
13:52 198.97 198.99 198.97 198.97 7.7K
13:53 198.98 198.98 198.98 198.98 1.2K
13:54 198.97 198.97 198.96 198.96 2.7K
13:55 198.96 198.97 198.96 198.97 0.8K
13:56 198.98 198.98 198.98 198.98 1.3K
13:57 198.96 198.96 198.95 198.95 3.3K
13:58 198.96 198.96 198.96 198.96 1.1K
13:59 198.97 198.97 198.96 198.96 1.4K
14:00 198.97 198.97 198.96 198.96 1.0K
14:01 198.95 198.95 198.95 198.95 0.2K
14:02 198.96 198.96 198.94 198.96 3.2K
14:03 198.96 199.00 198.96 198.98 3.1K
14:04 198.96 198.96 198.96 198.96 2.4K
14:05 198.96 198.96 198.96 198.96 1.1K
14:06 198.95 198.95 198.92 198.92 9.3K
14:07 198.93 198.93 198.92 198.92 9.7K
14:08 198.93 198.93 198.93 198.93 2.2K
14:10 198.92 198.92 198.90 198.92 11.2K
14:11 198.92 198.92 198.91 198.91 8.8K
14:12 198.91 198.92 198.91 198.92 6.3K
14:13 198.92 198.93 198.92 198.93 4.8K
14:14 198.92 198.92 198.90 198.90 3.3K
14:15 198.92 198.92 198.90 198.90 20.9K
14:16 198.90 198.90 198.85 198.85 22.2K
14:17 198.82 198.88 198.82 198.88 12.3K
14:18 198.88 198.88 198.87 198.88 4.8K
14:19 198.88 198.89 198.88 198.89 1.0K
14:20 198.89 198.89 198.89 198.89 2.1K
14:21 198.96 198.96 198.95 198.95 2.7K
14:22 198.96 198.97 198.96 198.97 0.7K
14:23 198.98 198.98 198.96 198.96 3.6K
14:24 198.98 198.98 198.96 198.96 4.5K
14:25 198.96 198.99 198.96 198.99 3.6K
14:26 198.97 198.99 198.97 198.98 2.6K
14:27 198.98 198.98 198.98 198.98 1.3K
14:28 198.98 198.99 198.98 198.99 1.3K
14:29 198.98 198.99 198.98 198.99 3.3K
14:30 198.96 198.97 198.96 198.97 2.9K
14:31 198.98 198.98 198.97 198.97 6.6K
14:32 198.98 199.01 198.98 199.01 6.9K
14:33 198.99 199.00 198.96 199.00 8.4K
14:34 199.00 199.01 199.00 199.01 3.6K
14:35 199.00 199.00 199.00 199.00 1.3K
14:36 198.99 198.99 198.99 198.99 1.7K
14:37 199.01 199.01 198.98 199.00 2.2K
14:38 199.01 199.01 199.01 199.01 2.9K
14:39 199.02 199.07 199.02 199.05 10.0K
14:40 199.03 199.04 199.01 199.02 2.6K
14:41 199.04 199.04 199.04 199.04 0.4K
14:42 199.05 199.05 199.05 199.05 0.8K
14:43 199.06 199.06 199.04 199.06 3.3K
14:44 199.06 199.07 199.03 199.03 5.1K
14:45 199.05 199.07 199.05 199.06 4.1K
14:46 199.08 199.08 199.05 199.05 2.8K
14:47 199.06 199.07 199.06 199.07 2.1K
14:48 199.10 199.12 199.10 199.10 8.5K
14:49 199.11 199.11 199.11 199.11 0.3K
14:50 199.10 199.10 199.08 199.08 3.9K
14:52 199.07 199.07 199.07 199.07 0.9K
14:53 199.06 199.08 199.06 199.08 1.9K
14:54 199.06 199.06 199.06 199.06 0.3K
14:55 199.06 199.06 199.04 199.04 1.7K
14:56 199.07 199.08 199.07 199.08 1.3K
14:57 199.08 199.10 199.08 199.10 4.5K
14:58 199.11 199.11 199.10 199.10 2.1K
14:59 199.10 199.10 199.10 199.10 1.2K
15:00 199.10 199.10 199.10 199.10 8.6K
15:01 199.09 199.10 199.09 199.10 4.3K
15:02 199.10 199.10 199.10 199.10 0.5K
15:03 199.10 199.11 199.10 199.10 7.0K
15:04 199.09 199.10 199.09 199.10 2.7K
15:05 199.10 199.10 199.07 199.07 3.7K
15:06 199.09 199.09 199.09 199.09 1.6K
15:07 199.09 199.09 199.08 199.08 1.7K
15:08 199.08 199.08 199.08 199.08 0.9K
15:09 199.06 199.06 199.06 199.06 0.9K
15:10 199.04 199.07 199.04 199.07 4.5K
15:12 199.08 199.08 199.05 199.07 1.6K
15:13 199.08 199.08 199.06 199.06 2.4K
15:14 199.06 199.06 199.06 199.06 1.0K
15:15 199.06 199.06 199.04 199.04 1.3K
15:16 199.03 199.03 199.03 199.03 0.8K
15:17 199.04 199.04 199.01 199.03 1.5K
15:18 199.00 199.00 198.99 198.99 2.5K
15:20 199.02 199.03 199.01 199.01 1.4K
15:21 199.04 199.04 199.02 199.04 1.3K
15:22 199.02 199.04 199.02 199.03 2.9K
15:23 199.00 199.00 199.00 199.00 2.8K
15:24 198.99 198.99 198.94 198.96 9.2K
15:25 198.93 198.94 198.92 198.92 2.2K
15:26 198.92 198.96 198.92 198.93 12.0K
15:27 198.91 198.95 198.91 198.95 6.9K
15:28 198.95 198.95 198.93 198.93 0.9K
15:29 198.93 198.93 198.93 198.93 1.7K
15:30 198.92 198.93 198.91 198.93 3.4K
15:31 198.92 198.92 198.92 198.92 0.9K
15:32 198.92 198.93 198.92 198.93 4.4K
15:33 198.92 198.93 198.92 198.93 2.7K
15:34 198.93 198.94 198.93 198.94 1.5K
15:35 198.92 198.93 198.90 198.93 8.3K
15:36 198.93 198.93 198.92 198.93 6.3K
15:37 198.93 198.93 198.92 198.92 7.1K
15:38 198.92 198.92 198.86 198.86 5.4K
15:39 198.86 198.88 198.86 198.88 2.0K
15:40 198.88 198.89 198.88 198.89 3.9K
15:41 198.89 198.89 198.88 198.88 8.0K
15:42 198.88 198.88 198.88 198.88 1.2K
15:43 198.86 198.87 198.85 198.85 3.5K
15:44 198.87 198.88 198.86 198.86 3.4K
15:45 198.86 198.88 198.86 198.87 2.8K
15:46 198.87 198.87 198.85 198.86 4.2K
15:47 198.86 198.86 198.84 198.86 3.1K
15:48 198.86 198.87 198.86 198.87 4.7K
15:49 198.88 198.95 198.88 198.95 4.1K
15:50 199.00 199.02 198.96 198.97 10.4K
15:51 198.97 199.02 198.95 199.00 6.6K
15:52 199.05 199.06 199.02 199.04 8.4K
15:53 199.02 199.02 198.97 198.97 8.2K
15:54 198.97 199.03 198.97 199.01 6.2K
15:55 199.01 199.03 198.95 198.97 15.3K
15:56 198.94 198.98 198.93 198.95 14.0K
15:57 198.96 198.97 198.93 198.95 10.2K
15:58 198.95 198.95 198.88 198.88 12.7K
15:59 198.88 199.00 198.75 198.95 395.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし