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
09:30 197.84 197.86 197.76 197.86 16.3K
09:31 197.85 197.94 197.85 197.93 10.4K
09:32 197.82 197.82 197.78 197.79 13.4K
09:33 197.83 197.83 197.73 197.75 4.8K
09:34 197.76 197.76 197.65 197.67 6.7K
09:35 197.68 197.74 197.68 197.70 6.0K
09:36 197.69 197.72 197.69 197.72 1.3K
09:37 197.70 197.72 197.69 197.69 3.9K
09:38 197.68 197.69 197.68 197.68 1.1K
09:39 197.69 197.74 197.67 197.70 3.6K
09:40 197.72 197.74 197.71 197.71 2.6K
09:41 197.73 197.73 197.70 197.70 1.6K
09:42 197.72 197.72 197.68 197.68 3.6K
09:43 197.70 197.70 197.66 197.66 1.5K
09:44 197.70 197.70 197.70 197.70 1.5K
09:45 197.73 197.77 197.72 197.73 5.9K
09:46 197.77 197.77 197.72 197.72 2.0K
09:48 197.71 197.71 197.68 197.68 4.1K
09:49 197.70 197.70 197.62 197.62 4.8K
09:50 197.62 197.65 197.62 197.65 5.4K
09:51 197.64 197.64 197.64 197.64 1.1K
09:52 197.64 197.64 197.61 197.61 2.0K
09:53 197.62 197.65 197.62 197.62 4.9K
09:54 197.63 197.68 197.63 197.68 6.0K
09:55 197.65 197.67 197.65 197.66 7.4K
09:56 197.67 197.68 197.67 197.67 1.6K
09:57 197.66 197.68 197.64 197.66 15.5K
09:58 197.64 197.69 197.64 197.66 9.6K
09:59 197.69 197.69 197.69 197.69 1.1K
10:00 197.74 198.06 197.74 198.06 56.1K
10:01 198.18 198.18 198.05 198.14 28.3K
10:02 198.12 198.12 198.00 198.12 49.3K
10:03 198.16 198.28 198.16 198.24 21.5K
10:04 198.15 198.30 198.10 198.10 33.2K
10:05 198.11 198.25 198.11 198.19 6.5K
10:06 198.24 198.24 198.10 198.10 8.7K
10:07 198.10 198.11 197.98 198.00 19.1K
10:08 198.01 198.09 197.98 198.09 14.9K
10:09 198.06 198.13 198.06 198.13 2.7K
10:10 198.16 198.25 198.16 198.25 6.6K
10:11 198.25 198.25 198.10 198.10 14.2K
10:12 198.00 198.04 198.00 198.04 11.8K
10:13 198.07 198.20 198.06 198.19 11.3K
10:14 198.20 198.22 198.16 198.18 28.1K
10:15 198.18 198.20 198.16 198.16 4.8K
10:16 198.18 198.20 198.16 198.16 6.0K
10:17 198.19 198.19 197.99 197.99 50.3K
10:18 198.00 198.00 197.86 197.88 12.2K
10:19 197.88 197.88 197.87 197.87 3.7K
10:20 197.91 197.91 197.84 197.85 5.9K
10:21 197.82 197.82 197.77 197.77 4.4K
10:22 197.76 197.80 197.76 197.77 6.9K
10:23 197.75 197.77 197.74 197.77 12.8K
10:24 197.82 197.85 197.81 197.85 6.7K
10:25 197.87 198.00 197.87 197.97 23.7K
10:26 197.96 197.98 197.91 197.96 8.9K
10:27 197.93 197.96 197.93 197.94 7.4K
10:28 197.95 197.95 197.91 197.95 5.4K
10:29 197.99 198.07 197.99 198.07 3.6K
10:30 198.06 198.07 198.02 198.02 7.8K
10:31 198.04 198.07 198.03 198.03 3.0K
10:32 198.04 198.06 197.99 198.03 9.2K
10:33 198.03 198.04 198.00 198.04 5.5K
10:34 198.00 198.00 198.00 198.00 1.1K
10:35 197.99 198.00 197.97 198.00 2.9K
10:36 197.98 198.04 197.98 198.04 2.3K
10:37 197.99 198.02 197.99 198.02 2.8K
10:38 198.00 198.00 197.96 197.98 3.3K
10:39 197.97 197.97 197.92 197.94 3.1K
10:40 197.96 197.96 197.89 197.89 3.3K
10:41 197.88 197.91 197.88 197.91 3.3K
10:42 197.91 197.94 197.91 197.91 2.7K
10:43 197.92 197.93 197.88 197.93 11.0K
10:44 197.93 197.95 197.90 197.95 5.0K
10:45 197.95 197.98 197.95 197.95 2.7K
10:46 197.91 197.94 197.89 197.94 3.7K
10:47 197.94 197.95 197.92 197.95 5.2K
10:48 197.95 197.95 197.90 197.90 2.9K
10:49 197.89 197.89 197.81 197.82 8.9K
10:50 197.83 197.84 197.82 197.82 5.7K
10:51 197.82 197.82 197.79 197.80 3.3K
10:52 197.78 197.80 197.78 197.80 6.0K
10:53 197.81 197.84 197.80 197.80 3.9K
10:54 197.83 197.85 197.82 197.82 1.5K
10:55 197.83 197.85 197.83 197.84 2.5K
10:56 197.85 197.88 197.83 197.87 4.7K
10:57 197.88 197.88 197.87 197.88 3.0K
10:58 197.89 197.91 197.89 197.91 4.3K
10:59 197.89 197.90 197.89 197.90 1.1K
11:00 197.91 197.95 197.91 197.95 2.0K
11:01 197.95 197.97 197.92 197.92 6.9K
11:02 197.92 197.93 197.88 197.91 7.9K
11:03 197.90 198.01 197.90 198.00 9.1K
11:04 198.00 198.02 197.99 198.02 5.2K
11:05 198.01 198.01 198.00 198.00 2.7K
11:06 198.00 198.00 197.98 197.99 1.6K
11:07 197.97 197.98 197.96 197.96 3.0K
11:08 197.99 197.99 197.96 197.97 2.6K
11:09 197.97 197.99 197.97 197.99 2.0K
11:10 197.95 197.97 197.90 197.97 10.3K
11:11 197.97 197.97 197.92 197.97 4.3K
11:12 197.93 197.97 197.93 197.95 7.9K
11:13 197.92 197.93 197.92 197.93 2.2K
11:14 197.91 197.94 197.90 197.94 5.4K
11:15 197.94 197.98 197.94 197.98 3.6K
11:16 197.94 197.96 197.93 197.96 3.8K
11:17 197.97 197.99 197.95 197.99 3.3K
11:18 197.96 197.98 197.96 197.98 1.6K
11:19 197.99 197.99 197.97 197.98 1.8K
11:20 197.97 197.99 197.97 197.97 4.7K
11:21 197.98 197.98 197.94 197.96 3.4K
11:22 197.95 197.96 197.94 197.96 3.2K
11:23 197.95 197.96 197.94 197.94 3.6K
11:24 197.94 197.94 197.86 197.86 10.9K
11:25 197.83 197.86 197.82 197.86 9.0K
11:26 197.86 197.86 197.83 197.84 1.8K
11:27 197.82 197.83 197.82 197.83 1.3K
11:28 197.84 197.84 197.81 197.84 10.0K
11:29 197.82 197.83 197.82 197.83 3.2K
11:30 197.81 197.85 197.81 197.85 5.5K
11:31 197.87 197.87 197.87 197.87 1.8K
11:32 197.83 197.85 197.83 197.85 7.0K
11:33 197.83 197.84 197.83 197.83 5.6K
11:34 197.84 197.84 197.81 197.81 4.1K
11:35 197.81 197.82 197.81 197.81 9.1K
11:36 197.81 197.81 197.81 197.81 1.1K
11:37 197.81 197.85 197.81 197.85 10.4K
11:38 197.82 197.82 197.81 197.82 3.9K
11:39 197.83 197.83 197.80 197.80 18.4K
11:40 197.80 197.82 197.80 197.82 3.9K
11:41 197.83 197.83 197.80 197.80 2.5K
11:42 197.82 197.82 197.78 197.78 9.0K
11:43 197.79 197.79 197.79 197.79 1.9K
11:44 197.80 197.82 197.80 197.80 3.5K
11:45 197.80 197.80 197.80 197.80 3.2K
11:46 197.83 197.86 197.83 197.86 1.1K
11:47 197.85 197.85 197.85 197.85 0.4K
11:48 197.86 197.86 197.85 197.85 3.8K
11:49 197.85 197.87 197.85 197.87 0.6K
11:50 197.88 197.90 197.88 197.90 1.7K
11:52 197.88 197.88 197.87 197.87 1.9K
11:54 197.88 197.88 197.87 197.87 0.7K
11:55 197.86 197.87 197.85 197.85 1.6K
11:56 197.84 197.84 197.80 197.80 3.2K
11:57 197.80 197.81 197.79 197.79 7.6K
11:58 197.79 197.81 197.79 197.81 3.9K
11:59 197.81 197.82 197.80 197.80 4.1K
12:00 197.80 197.82 197.80 197.82 3.9K
12:01 197.82 197.82 197.82 197.82 2.2K
12:02 197.84 197.84 197.84 197.84 3.5K
12:03 197.86 197.86 197.86 197.86 0.6K
12:04 197.85 197.85 197.85 197.85 0.7K
12:05 197.87 197.87 197.82 197.82 5.5K
12:06 197.81 197.81 197.81 197.81 0.5K
12:07 197.79 197.79 197.74 197.75 6.0K
12:08 197.75 197.75 197.73 197.73 3.5K
12:09 197.75 197.75 197.75 197.75 1.2K
12:10 197.73 197.73 197.72 197.72 1.5K
12:11 197.73 197.73 197.72 197.72 0.6K
12:12 197.75 197.75 197.75 197.75 2.4K
12:14 197.72 197.73 197.72 197.72 1.6K
12:15 197.72 197.73 197.70 197.73 7.9K
12:16 197.72 197.72 197.67 197.67 4.1K
12:17 197.66 197.69 197.65 197.65 18.1K
12:18 197.66 197.66 197.65 197.66 3.3K
12:19 197.67 197.68 197.67 197.68 7.9K
12:20 197.68 197.70 197.68 197.68 4.5K
12:21 197.69 197.72 197.69 197.72 2.5K
12:22 197.70 197.71 197.69 197.69 2.0K
12:24 197.68 197.68 197.63 197.66 9.3K
12:25 197.63 197.63 197.63 197.63 2.0K
12:26 197.65 197.65 197.65 197.65 1.3K
12:27 197.64 197.65 197.64 197.65 1.0K
12:28 197.65 197.65 197.65 197.65 1.1K
12:29 197.67 197.67 197.67 197.67 0.4K
12:30 197.67 197.69 197.67 197.69 3.4K
12:31 197.69 197.71 197.69 197.71 1.7K
12:32 197.69 197.69 197.69 197.69 1.3K
12:33 197.72 197.74 197.72 197.73 2.3K
12:34 197.74 197.74 197.73 197.73 1.2K
12:35 197.75 197.76 197.75 197.76 4.0K
12:36 197.74 197.74 197.73 197.74 4.7K
12:38 197.70 197.70 197.69 197.69 5.9K
12:39 197.70 197.70 197.68 197.68 0.9K
12:40 197.68 197.68 197.63 197.63 9.9K
12:41 197.63 197.63 197.61 197.61 4.5K
12:42 197.61 197.61 197.60 197.61 3.5K
12:44 197.61 197.61 197.59 197.60 4.6K
12:45 197.59 197.59 197.59 197.59 2.5K
12:46 197.60 197.60 197.58 197.58 3.3K
12:47 197.58 197.58 197.57 197.57 0.4K
12:48 197.56 197.56 197.56 197.56 1.3K
12:49 197.57 197.57 197.57 197.57 1.2K
12:50 197.58 197.58 197.58 197.58 0.4K
12:51 197.58 197.59 197.57 197.59 4.3K
12:52 197.59 197.60 197.57 197.60 3.9K
12:53 197.60 197.60 197.60 197.60 2.6K
12:54 197.57 197.57 197.57 197.57 4.1K
12:55 197.56 197.58 197.55 197.57 8.7K
12:56 197.59 197.59 197.49 197.49 19.9K
12:57 197.46 197.48 197.46 197.48 10.7K
12:58 197.50 197.50 197.46 197.48 2.3K
12:59 197.46 197.57 197.46 197.53 19.5K
13:00 197.55 197.58 197.55 197.56 9.4K
13:01 197.55 197.55 197.53 197.53 1.5K
13:02 197.54 197.59 197.54 197.59 2.9K
13:03 197.59 197.59 197.59 197.59 0.9K
13:04 197.58 197.59 197.56 197.59 2.1K
13:05 197.59 197.59 197.59 197.59 0.9K
13:06 197.61 197.61 197.61 197.61 0.8K
13:07 197.62 197.63 197.60 197.60 3.3K
13:08 197.64 197.64 197.64 197.64 0.4K
13:10 197.57 197.57 197.57 197.57 2.4K
13:11 197.50 197.55 197.50 197.55 3.0K
13:12 197.53 197.57 197.53 197.57 2.2K
13:14 197.59 197.59 197.59 197.59 0.7K
13:16 197.57 197.58 197.57 197.58 1.1K
13:17 197.58 197.60 197.58 197.60 1.5K
13:18 197.61 197.61 197.61 197.61 2.6K
13:20 197.61 197.61 197.61 197.61 0.1K
13:21 197.62 197.65 197.62 197.63 0.8K
13:22 197.63 197.64 197.62 197.62 1.5K
13:23 197.65 197.65 197.65 197.65 2.2K
13:25 197.62 197.62 197.62 197.62 0.4K
13:26 197.63 197.63 197.60 197.60 2.7K
13:27 197.61 197.67 197.61 197.67 4.7K
13:30 197.69 197.71 197.69 197.70 2.7K
13:31 197.68 197.68 197.68 197.68 0.6K
13:32 197.67 197.67 197.65 197.65 8.6K
13:33 197.64 197.68 197.64 197.68 3.5K
13:34 197.66 197.66 197.66 197.66 0.5K
13:35 197.65 197.65 197.62 197.62 3.2K
13:37 197.72 197.74 197.72 197.74 2.6K
13:38 197.74 197.74 197.72 197.72 1.9K
13:40 197.74 197.74 197.74 197.74 0.8K
13:41 197.74 197.74 197.72 197.72 3.0K
13:42 197.70 197.70 197.70 197.70 0.7K
13:43 197.70 197.72 197.70 197.70 2.3K
13:44 197.74 197.74 197.74 197.74 0.7K
13:45 197.75 197.75 197.75 197.75 2.6K
13:46 197.75 197.75 197.75 197.75 0.4K
13:47 197.73 197.73 197.73 197.73 0.5K
13:49 197.74 197.74 197.73 197.73 1.2K
13:50 197.72 197.73 197.72 197.73 1.0K
13:51 197.73 197.73 197.73 197.73 2.5K
13:52 197.71 197.71 197.71 197.71 1.2K
13:53 197.71 197.71 197.65 197.67 3.1K
13:54 197.69 197.69 197.69 197.69 0.5K
13:56 197.70 197.70 197.69 197.70 1.5K
13:57 197.67 197.67 197.65 197.66 4.2K
13:58 197.67 197.67 197.67 197.67 0.4K
13:59 197.69 197.70 197.68 197.70 1.5K
14:00 197.71 197.72 197.69 197.72 2.8K
14:01 197.73 197.73 197.70 197.72 5.0K
14:02 197.73 197.74 197.73 197.73 2.9K
14:03 197.71 197.72 197.68 197.68 5.3K
14:05 197.69 197.69 197.66 197.66 1.0K
14:06 197.69 197.69 197.69 197.69 1.1K
14:07 197.65 197.65 197.63 197.63 10.9K
14:08 197.62 197.62 197.60 197.61 1.1K
14:09 197.60 197.63 197.60 197.63 1.5K
14:10 197.64 197.64 197.64 197.64 1.7K
14:11 197.68 197.69 197.67 197.67 7.2K
14:12 197.66 197.70 197.66 197.70 1.4K
14:15 197.71 197.72 197.70 197.72 2.2K
14:16 197.73 197.75 197.73 197.75 0.8K
14:17 197.75 197.75 197.75 197.75 0.4K
14:18 197.75 197.75 197.75 197.75 1.1K
14:19 197.78 197.80 197.77 197.80 3.1K
14:20 197.79 197.81 197.79 197.81 2.5K
14:21 197.79 197.81 197.79 197.81 1.5K
14:22 197.82 197.82 197.82 197.82 4.9K
14:23 197.81 197.81 197.79 197.79 3.4K
14:24 197.79 197.79 197.74 197.76 42.6K
14:25 197.76 197.96 197.76 197.96 12.5K
14:26 197.99 197.99 197.91 197.95 5.7K
14:27 197.95 197.97 197.92 197.94 4.5K
14:28 197.92 197.92 197.90 197.90 0.9K
14:29 197.93 197.93 197.93 197.93 2.6K
14:32 197.96 197.96 197.96 197.96 0.5K
14:33 197.97 197.98 197.97 197.98 3.8K
14:34 198.00 198.02 197.99 198.02 1.0K
14:35 198.03 198.03 198.03 198.03 0.4K
14:36 198.03 198.03 198.02 198.02 0.6K
14:37 198.05 198.05 198.05 198.05 2.6K
14:38 198.06 198.06 198.04 198.04 3.1K
14:39 198.02 198.02 198.00 198.00 1.4K
14:40 197.99 197.99 197.95 197.95 5.0K
14:41 197.95 197.95 197.95 197.95 1.1K
14:42 197.93 197.93 197.93 197.93 0.5K
14:43 198.02 198.14 198.02 198.13 2.4K
14:44 198.13 198.15 198.13 198.15 0.7K
14:45 198.16 198.17 198.16 198.17 1.1K
14:46 198.16 198.16 198.13 198.15 3.0K
14:47 198.12 198.12 198.12 198.12 0.2K
14:48 198.14 198.20 198.14 198.20 1.7K
14:49 198.21 198.21 198.21 198.21 0.6K
14:50 198.21 198.31 198.20 198.31 2.8K
14:51 198.29 198.34 198.27 198.34 1.8K
14:52 198.29 198.31 198.29 198.31 0.6K
14:53 198.32 198.32 198.24 198.24 3.4K
14:54 198.25 198.25 198.24 198.24 3.7K
14:55 198.23 198.23 198.16 198.17 3.8K
14:56 198.15 198.15 198.12 198.12 4.7K
14:57 198.09 198.09 198.09 198.09 1.6K
14:58 198.08 198.09 198.08 198.09 5.0K
14:59 198.06 198.06 198.06 198.06 0.3K
15:00 198.09 198.09 198.06 198.08 1.5K
15:01 198.09 198.09 198.08 198.08 2.7K
15:03 198.05 198.05 198.02 198.02 3.4K
15:05 197.92 197.95 197.90 197.95 0.9K
15:06 197.92 197.94 197.90 197.90 4.3K
15:07 197.95 197.95 197.95 197.95 1.1K
15:08 197.95 197.95 197.91 197.95 2.1K
15:09 197.92 197.94 197.92 197.94 1.7K
15:10 197.90 197.91 197.90 197.91 2.9K
15:11 197.91 197.92 197.91 197.91 3.6K
15:12 197.91 197.91 197.90 197.90 2.9K
15:13 197.88 197.88 197.88 197.88 0.5K
15:14 197.83 197.83 197.82 197.82 3.3K
15:15 197.82 197.82 197.77 197.80 5.1K
15:16 197.80 197.80 197.80 197.80 0.6K
15:17 197.81 197.82 197.81 197.82 0.6K
15:18 197.81 197.81 197.79 197.79 2.5K
15:19 197.77 197.81 197.77 197.81 17.4K
15:20 197.83 197.87 197.83 197.83 4.1K
15:21 197.83 197.85 197.82 197.82 3.0K
15:22 197.80 197.81 197.77 197.80 4.4K
15:23 197.80 197.80 197.79 197.79 3.9K
15:24 197.80 197.80 197.79 197.79 1.0K
15:25 197.80 197.80 197.77 197.77 3.1K
15:26 197.78 197.80 197.78 197.80 8.3K
15:27 197.81 197.82 197.81 197.82 0.3K
15:28 197.80 197.80 197.78 197.78 5.4K
15:29 197.76 197.76 197.74 197.74 1.8K
15:30 197.75 197.76 197.75 197.76 2.5K
15:31 197.75 197.75 197.75 197.75 2.8K
15:32 197.75 197.76 197.72 197.75 2.8K
15:33 197.73 197.73 197.72 197.72 2.0K
15:34 197.72 197.73 197.72 197.73 1.2K
15:35 197.71 197.77 197.71 197.74 5.2K
15:36 197.74 197.74 197.74 197.74 0.7K
15:37 197.74 197.74 197.68 197.69 4.9K
15:38 197.70 197.70 197.66 197.68 3.0K
15:39 197.66 197.69 197.65 197.65 4.9K
15:40 197.63 197.67 197.63 197.64 1.0K
15:41 197.65 197.67 197.64 197.67 3.5K
15:42 197.69 197.69 197.67 197.67 1.8K
15:43 197.63 197.64 197.63 197.64 0.8K
15:44 197.66 197.67 197.66 197.67 3.0K
15:45 197.66 197.71 197.66 197.71 4.5K
15:46 197.70 197.70 197.70 197.70 1.6K
15:47 197.68 197.71 197.68 197.71 2.9K
15:48 197.71 197.73 197.71 197.71 3.0K
15:49 197.72 197.74 197.72 197.73 2.4K
15:50 197.71 197.73 197.70 197.73 11.6K
15:51 197.73 197.76 197.73 197.74 5.9K
15:52 197.73 197.74 197.72 197.74 1.8K
15:53 197.72 197.79 197.72 197.79 67.9K
15:54 197.78 197.82 197.78 197.82 4.3K
15:55 197.83 197.86 197.67 197.67 9.6K
15:56 197.68 197.69 197.65 197.65 11.6K
15:57 197.62 197.68 197.62 197.62 13.5K
15:58 197.63 197.63 197.60 197.63 23.1K
15:59 197.64 197.67 197.46 197.46 172.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし