チャート・インダストリーズ (GTLS)

GTLS
🏛️ アメリカ →
200.59
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
09:30 198.57 198.68 198.50 198.50 22.5K
09:31 198.46 198.50 198.41 198.45 12.3K
09:32 198.43 198.49 198.39 198.49 13.2K
09:33 198.45 198.50 198.45 198.49 10.7K
09:34 198.48 198.50 198.46 198.50 23.8K
09:35 198.49 198.50 198.46 198.46 11.9K
09:36 198.46 198.49 198.46 198.48 10.7K
09:37 198.48 198.48 198.44 198.44 10.0K
09:38 198.44 198.45 198.44 198.45 13.9K
09:39 198.44 198.44 198.43 198.43 10.2K
09:40 198.43 198.48 198.43 198.47 17.3K
09:41 198.47 198.49 198.46 198.49 8.1K
09:42 198.51 198.55 198.46 198.48 19.7K
09:43 198.49 198.49 198.47 198.48 7.8K
09:44 198.49 198.50 198.47 198.48 12.7K
09:45 198.50 198.50 198.45 198.47 47.8K
09:46 198.47 198.47 198.46 198.46 28.2K
09:47 198.45 198.51 198.45 198.51 27.3K
09:48 198.50 198.50 198.49 198.49 20.7K
09:49 198.51 198.55 198.50 198.55 28.0K
09:50 198.55 198.57 198.53 198.57 17.6K
09:51 198.62 198.75 198.62 198.74 11.4K
09:52 198.77 198.77 198.72 198.74 4.8K
09:53 198.73 198.76 198.71 198.76 12.8K
09:54 198.74 198.74 198.71 198.73 6.3K
09:55 198.73 198.73 198.69 198.69 4.5K
09:56 198.69 198.69 198.68 198.68 2.4K
09:57 198.65 198.65 198.62 198.62 3.7K
09:58 198.62 198.68 198.62 198.66 5.6K
09:59 198.67 198.68 198.67 198.67 3.3K
10:00 198.67 198.71 198.67 198.68 6.3K
10:01 198.67 198.73 198.67 198.72 9.4K
10:02 198.73 198.79 198.73 198.79 22.0K
10:03 198.76 198.81 198.76 198.80 242.8K
10:04 198.79 198.86 198.79 198.86 9.3K
10:05 198.85 198.85 198.77 198.79 12.3K
10:06 198.80 198.84 198.80 198.84 5.2K
10:07 198.87 198.87 198.75 198.75 9.4K
10:08 198.76 198.76 198.74 198.74 28.6K
10:09 198.73 198.74 198.72 198.74 4.5K
10:10 198.76 198.77 198.75 198.76 8.6K
10:11 198.78 198.78 198.74 198.74 2.6K
10:12 198.74 198.74 198.74 198.74 0.9K
10:13 198.75 198.76 198.73 198.73 3.2K
10:14 198.71 198.71 198.66 198.67 9.3K
10:15 198.61 198.61 198.53 198.60 146.1K
10:16 198.59 198.63 198.46 198.46 102.4K
10:17 198.43 198.43 198.40 198.42 33.7K
10:18 198.43 198.46 198.43 198.46 5.4K
10:19 198.44 198.46 198.44 198.46 4.6K
10:20 198.43 198.47 198.42 198.47 13.8K
10:21 198.46 198.47 198.45 198.47 6.7K
10:22 198.47 198.47 198.42 198.43 6.1K
10:23 198.45 198.48 198.44 198.48 4.1K
10:24 198.47 198.48 198.46 198.48 3.8K
10:25 198.48 198.51 198.46 198.51 57.8K
10:26 198.51 198.51 198.49 198.49 5.5K
10:27 198.47 198.48 198.47 198.47 6.1K
10:28 198.46 198.47 198.42 198.42 16.9K
10:29 198.43 198.44 198.41 198.44 6.2K
10:30 198.46 198.47 198.45 198.46 9.6K
10:31 198.46 198.48 198.46 198.46 5.6K
10:32 198.47 198.52 198.47 198.52 6.2K
10:33 198.52 198.53 198.52 198.53 3.5K
10:34 198.53 198.53 198.53 198.53 1.9K
10:35 198.49 198.51 198.49 198.49 4.3K
10:36 198.50 198.51 198.50 198.51 5.3K
10:37 198.51 198.51 198.51 198.51 1.8K
10:38 198.50 198.50 198.47 198.48 9.3K
10:39 198.48 198.48 198.46 198.46 4.0K
10:40 198.45 198.46 198.45 198.45 7.1K
10:41 198.45 198.45 198.43 198.45 7.2K
10:42 198.44 198.44 198.42 198.42 5.1K
10:43 198.42 198.43 198.40 198.40 12.7K
10:44 198.40 198.43 198.40 198.41 24.1K
10:45 198.41 198.42 198.40 198.41 7.9K
10:46 198.43 198.45 198.43 198.43 7.5K
10:47 198.45 198.45 198.43 198.44 12.3K
10:48 198.45 198.45 198.39 198.40 22.0K
10:49 198.37 198.42 198.36 198.42 9.6K
10:50 198.40 198.44 198.40 198.42 11.9K
10:51 198.42 198.43 198.42 198.43 8.3K
10:52 198.45 198.45 198.43 198.44 3.0K
10:53 198.44 198.47 198.43 198.46 13.1K
10:54 198.46 198.49 198.46 198.49 9.1K
10:55 198.48 198.48 198.45 198.45 5.5K
10:56 198.45 198.45 198.45 198.45 1.3K
10:57 198.47 198.48 198.47 198.48 6.7K
10:58 198.52 198.56 198.52 198.55 6.8K
10:59 198.54 198.54 198.51 198.51 6.6K
11:00 198.50 198.50 198.47 198.47 3.9K
11:01 198.48 198.49 198.43 198.44 19.6K
11:02 198.44 198.47 198.44 198.47 15.2K
11:03 198.50 198.53 198.50 198.53 5.4K
11:04 198.50 198.53 198.50 198.53 7.2K
11:05 198.53 198.53 198.52 198.52 1.8K
11:06 198.52 198.53 198.51 198.51 4.3K
11:07 198.51 198.52 198.50 198.52 5.0K
11:08 198.52 198.52 198.51 198.51 9.4K
11:09 198.52 198.52 198.51 198.51 2.8K
11:10 198.52 198.53 198.52 198.53 8.3K
11:11 198.53 198.53 198.51 198.51 0.5K
11:12 198.52 198.52 198.50 198.51 8.3K
11:13 198.52 198.52 198.50 198.51 6.3K
11:14 198.50 198.53 198.50 198.53 10.6K
11:15 198.54 198.57 198.54 198.55 8.5K
11:16 198.54 198.55 198.54 198.55 3.4K
11:17 198.56 198.56 198.54 198.54 5.1K
11:18 198.55 198.55 198.55 198.55 3.3K
11:19 198.53 198.53 198.53 198.53 1.3K
11:20 198.53 198.53 198.51 198.51 2.9K
11:21 198.51 198.52 198.51 198.52 3.4K
11:22 198.52 198.52 198.50 198.50 6.5K
11:23 198.50 198.51 198.50 198.50 4.9K
11:24 198.49 198.49 198.49 198.49 2.2K
11:25 198.49 198.49 198.49 198.49 1.2K
11:26 198.48 198.52 198.48 198.51 9.2K
11:27 198.50 198.53 198.50 198.52 9.6K
11:28 198.52 198.52 198.52 198.52 5.1K
11:33 198.53 198.56 198.53 198.55 3.2K
11:34 198.55 198.55 198.55 198.55 0.9K
11:35 198.56 198.56 198.55 198.55 3.6K
11:36 198.55 198.55 198.55 198.55 6.9K
11:38 198.52 198.52 198.52 198.52 2.3K
11:39 198.51 198.51 198.49 198.49 13.6K
11:40 198.50 198.50 198.50 198.50 4.1K
11:41 198.49 198.49 198.48 198.49 3.2K
11:42 198.50 198.50 198.50 198.50 3.4K
11:43 198.51 198.51 198.51 198.51 3.3K
11:44 198.54 198.55 198.54 198.55 1.6K
11:45 198.53 198.53 198.53 198.53 1.8K
11:47 198.54 198.54 198.53 198.53 1.9K
11:49 198.53 198.53 198.53 198.53 1.8K
11:50 198.52 198.52 198.52 198.52 2.1K
11:51 198.53 198.53 198.51 198.51 1.8K
11:52 198.51 198.51 198.51 198.51 4.1K
11:53 198.51 198.51 198.51 198.51 3.6K
11:54 198.50 198.51 198.50 198.51 3.6K
11:55 198.50 198.50 198.50 198.50 6.6K
11:56 198.51 198.51 198.51 198.51 1.7K
11:58 198.52 198.52 198.51 198.51 8.3K
12:00 198.51 198.53 198.50 198.53 15.2K
12:04 198.53 198.53 198.53 198.53 1.8K
12:05 198.54 198.54 198.54 198.54 1.5K
12:06 198.53 198.54 198.53 198.54 2.9K
12:07 198.53 198.53 198.53 198.53 0.9K
12:10 198.53 198.54 198.53 198.54 1.4K
12:11 198.55 198.55 198.55 198.55 0.5K
12:13 198.55 198.55 198.54 198.54 2.1K
12:14 198.53 198.53 198.53 198.53 1.4K
12:15 198.53 198.54 198.53 198.54 3.4K
12:16 198.55 198.55 198.55 198.55 2.4K
12:17 198.55 198.55 198.55 198.55 3.1K
12:18 198.55 198.59 198.55 198.59 2.0K
12:19 198.59 198.59 198.58 198.58 2.1K
12:20 198.58 198.58 198.58 198.58 1.3K
12:21 198.58 198.58 198.58 198.58 0.3K
12:22 198.56 198.56 198.56 198.56 0.4K
12:23 198.57 198.57 198.57 198.57 1.0K
12:24 198.57 198.57 198.57 198.57 0.7K
12:25 198.60 198.60 198.60 198.60 0.5K
12:26 198.60 198.60 198.60 198.60 0.4K
12:29 198.57 198.57 198.55 198.55 2.9K
12:30 198.53 198.54 198.53 198.54 0.7K
12:31 198.53 198.53 198.52 198.52 2.2K
12:32 198.53 198.53 198.53 198.53 2.6K
12:33 198.52 198.53 198.52 198.53 2.0K
12:34 198.51 198.52 198.51 198.52 4.0K
12:35 198.53 198.53 198.50 198.52 6.9K
12:37 198.52 198.53 198.52 198.53 3.7K
12:39 198.50 198.51 198.50 198.51 7.7K
12:40 198.50 198.50 198.49 198.49 8.5K
12:41 198.47 198.47 198.45 198.45 2.9K
12:42 198.47 198.48 198.47 198.48 8.0K
12:43 198.47 198.47 198.46 198.46 5.2K
12:44 198.45 198.45 198.44 198.44 5.3K
12:45 198.43 198.43 198.42 198.42 6.7K
12:46 198.42 198.42 198.42 198.42 5.9K
12:47 198.43 198.43 198.43 198.43 0.9K
12:48 198.42 198.47 198.42 198.47 26.9K
12:49 198.48 198.48 198.46 198.46 5.6K
12:50 198.45 198.45 198.41 198.42 6.5K
12:51 198.41 198.41 198.40 198.41 7.6K
12:52 198.41 198.41 198.41 198.41 0.4K
12:53 198.41 198.41 198.41 198.41 1.2K
12:54 198.40 198.41 198.40 198.41 2.4K
12:56 198.40 198.40 198.39 198.40 8.0K
12:57 198.38 198.38 198.36 198.36 9.5K
12:59 198.35 198.38 198.35 198.37 26.5K
13:00 198.38 198.38 198.37 198.37 4.1K
13:01 198.35 198.35 198.35 198.35 4.4K
13:03 198.36 198.36 198.36 198.36 0.2K
13:04 198.35 198.36 198.35 198.36 1.1K
13:05 198.35 198.35 198.30 198.30 2.9K
13:06 198.34 198.34 198.34 198.34 0.4K
13:07 198.33 198.33 198.31 198.31 0.8K
13:08 198.33 198.34 198.30 198.30 9.3K
13:09 198.30 198.30 198.30 198.30 4.4K
13:10 198.32 198.33 198.30 198.30 6.3K
13:11 198.34 198.37 198.34 198.36 5.3K
13:12 198.38 198.39 198.36 198.39 6.4K
13:13 198.40 198.41 198.38 198.40 11.0K
13:14 198.37 198.39 198.37 198.39 1.7K
13:15 198.42 198.42 198.42 198.42 2.2K
13:17 198.42 198.42 198.42 198.42 0.2K
13:18 198.41 198.41 198.40 198.41 3.3K
13:20 198.39 198.39 198.39 198.39 0.8K
13:26 198.39 198.39 198.39 198.39 1.0K
13:28 198.40 198.40 198.40 198.40 0.3K
13:29 198.39 198.39 198.38 198.38 1.3K
13:30 198.39 198.39 198.39 198.39 0.9K
13:31 198.41 198.42 198.41 198.42 1.5K
13:32 198.41 198.41 198.41 198.41 0.5K
13:33 198.40 198.40 198.40 198.40 0.8K
13:36 198.41 198.41 198.41 198.41 1.6K
13:37 198.43 198.43 198.43 198.43 0.6K
13:38 198.42 198.43 198.42 198.43 0.8K
13:39 198.42 198.42 198.42 198.42 0.9K
13:42 198.41 198.41 198.41 198.41 2.4K
13:43 198.41 198.41 198.41 198.41 0.5K
13:44 198.41 198.41 198.41 198.41 0.2K
13:45 198.41 198.41 198.41 198.41 2.0K
13:47 198.43 198.43 198.43 198.43 1.3K
13:49 198.41 198.41 198.41 198.41 0.6K
13:50 198.43 198.43 198.43 198.43 0.7K
13:51 198.43 198.43 198.42 198.42 1.2K
13:52 198.42 198.42 198.42 198.42 0.3K
13:54 198.41 198.41 198.41 198.41 0.2K
13:55 198.43 198.43 198.43 198.43 0.6K
13:56 198.44 198.44 198.43 198.43 2.1K
13:57 198.43 198.43 198.43 198.43 0.8K
13:58 198.47 198.47 198.45 198.45 3.3K
13:59 198.48 198.48 198.48 198.48 1.4K
14:01 198.43 198.43 198.43 198.43 0.6K
14:03 198.41 198.42 198.41 198.42 2.5K
14:04 198.41 198.42 198.41 198.42 1.3K
14:05 198.40 198.40 198.40 198.40 0.5K
14:06 198.40 198.40 198.40 198.40 1.3K
14:07 198.43 198.43 198.43 198.43 0.2K
14:08 198.43 198.44 198.43 198.44 1.5K
14:09 198.45 198.46 198.45 198.46 2.2K
14:10 198.42 198.42 198.42 198.42 1.0K
14:11 198.43 198.43 198.43 198.43 0.9K
14:12 198.43 198.43 198.42 198.42 1.0K
14:14 198.42 198.42 198.42 198.42 0.5K
14:15 198.42 198.42 198.42 198.42 1.9K
14:17 198.38 198.38 198.38 198.38 1.3K
14:18 198.39 198.39 198.39 198.39 0.4K
14:20 198.37 198.38 198.37 198.38 0.8K
14:21 198.38 198.38 198.38 198.38 0.3K
14:23 198.37 198.39 198.37 198.39 2.1K
14:24 198.37 198.37 198.35 198.35 2.4K
14:25 198.36 198.36 198.32 198.32 1.8K
14:26 198.34 198.34 198.34 198.34 0.5K
14:27 198.33 198.33 198.32 198.32 0.8K
14:28 198.33 198.33 198.32 198.32 1.4K
14:29 198.32 198.32 198.31 198.31 1.9K
14:30 198.31 198.32 198.31 198.32 1.4K
14:31 198.32 198.33 198.32 198.33 1.9K
14:32 198.32 198.32 198.32 198.32 1.1K
14:33 198.31 198.31 198.30 198.30 2.1K
14:34 198.31 198.31 198.31 198.31 0.4K
14:35 198.31 198.31 198.30 198.30 0.4K
14:36 198.32 198.32 198.30 198.30 1.8K
14:37 198.29 198.29 198.29 198.29 0.5K
14:38 198.31 198.31 198.30 198.30 0.4K
14:40 198.31 198.33 198.31 198.33 1.7K
14:41 198.32 198.34 198.32 198.33 1.2K
14:42 198.32 198.34 198.32 198.34 0.7K
14:43 198.33 198.33 198.30 198.30 0.9K
14:44 198.30 198.31 198.30 198.31 0.6K
14:45 198.30 198.30 198.30 198.30 0.4K
14:46 198.30 198.30 198.30 198.30 0.5K
14:48 198.30 198.30 198.30 198.30 0.5K
14:50 198.32 198.32 198.32 198.32 0.4K
14:51 198.30 198.30 198.30 198.30 1.2K
14:52 198.31 198.32 198.31 198.32 2.7K
14:53 198.32 198.34 198.32 198.34 0.2K
14:54 198.34 198.34 198.33 198.33 0.8K
14:55 198.35 198.35 198.35 198.35 1.2K
14:56 198.34 198.34 198.34 198.34 0.7K
14:57 198.32 198.34 198.32 198.34 0.4K
14:58 198.36 198.36 198.34 198.34 1.1K
14:59 198.37 198.37 198.37 198.37 2.2K
15:00 198.34 198.34 198.31 198.31 4.2K
15:01 198.30 198.31 198.28 198.28 12.0K
15:02 198.28 198.28 198.27 198.28 0.9K
15:03 198.30 198.30 198.29 198.29 1.5K
15:04 198.29 198.30 198.29 198.30 1.0K
15:05 198.31 198.31 198.31 198.31 0.8K
15:06 198.29 198.29 198.29 198.29 0.2K
15:07 198.32 198.32 198.32 198.32 0.1K
15:08 198.30 198.30 198.30 198.30 1.6K
15:10 198.29 198.29 198.28 198.28 2.6K
15:12 198.30 198.30 198.30 198.30 0.4K
15:13 198.32 198.32 198.32 198.32 0.5K
15:14 198.33 198.35 198.33 198.35 3.0K
15:15 198.35 198.39 198.35 198.39 4.9K
15:16 198.36 198.36 198.36 198.36 1.6K
15:17 198.36 198.38 198.36 198.37 2.7K
15:18 198.38 198.38 198.36 198.37 2.1K
15:19 198.37 198.37 198.37 198.37 0.5K
15:20 198.35 198.38 198.35 198.38 1.1K
15:21 198.39 198.39 198.37 198.37 3.6K
15:22 198.35 198.36 198.35 198.35 2.8K
15:23 198.35 198.35 198.35 198.35 4.7K
15:24 198.35 198.35 198.35 198.35 3.9K
15:25 198.35 198.35 198.34 198.34 3.2K
15:26 198.34 198.34 198.34 198.34 0.9K
15:27 198.34 198.35 198.34 198.35 1.8K
15:28 198.35 198.36 198.35 198.35 1.6K
15:29 198.34 198.36 198.34 198.35 15.5K
15:30 198.35 198.36 198.34 198.34 6.3K
15:31 198.34 198.34 198.30 198.30 1.9K
15:32 198.30 198.33 198.30 198.33 2.5K
15:33 198.34 198.34 198.33 198.33 2.2K
15:34 198.31 198.31 198.30 198.30 2.3K
15:35 198.30 198.30 198.29 198.29 2.0K
15:36 198.30 198.30 198.30 198.30 5.1K
15:37 198.30 198.31 198.30 198.31 2.2K
15:38 198.30 198.30 198.29 198.29 3.0K
15:39 198.27 198.28 198.27 198.28 1.4K
15:40 198.27 198.27 198.27 198.27 1.2K
15:41 198.25 198.27 198.25 198.25 11.2K
15:42 198.27 198.27 198.27 198.27 2.2K
15:43 198.26 198.27 198.25 198.27 10.2K
15:44 198.27 198.27 198.25 198.25 6.8K
15:45 198.27 198.27 198.25 198.26 6.6K
15:46 198.25 198.26 198.25 198.26 7.6K
15:47 198.26 198.26 198.25 198.25 14.1K
15:48 198.25 198.26 198.25 198.25 7.9K
15:49 198.25 198.25 198.20 198.21 16.1K
15:50 198.20 198.21 198.18 198.20 39.0K
15:51 198.22 198.22 198.20 198.22 2.5K
15:52 198.21 198.24 198.20 198.20 8.4K
15:53 198.19 198.20 198.17 198.17 13.6K
15:54 198.18 198.18 198.07 198.08 28.2K
15:55 198.09 198.16 198.09 198.14 27.5K
15:56 198.13 198.24 198.13 198.24 30.3K
15:57 198.22 198.23 198.04 198.07 72.5K
15:58 198.08 198.08 197.73 197.74 34.6K
15:59 197.80 198.00 197.02 197.88 1,326.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし