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
09:30 197.75 197.76 197.53 197.61 12.6K
09:31 197.55 197.73 197.55 197.73 5.0K
09:32 197.66 197.70 197.66 197.67 2.4K
09:33 197.69 197.73 197.67 197.67 5.1K
09:34 197.70 197.74 197.70 197.74 6.6K
09:35 197.73 197.74 197.70 197.74 7.6K
09:36 197.80 197.81 197.80 197.81 1.2K
09:38 197.78 197.78 197.78 197.78 1.0K
09:40 197.78 197.83 197.74 197.79 4.7K
09:41 197.79 197.82 197.79 197.80 3.2K
09:42 197.75 197.79 197.75 197.76 3.1K
09:43 197.79 197.84 197.78 197.78 3.7K
09:44 197.81 197.81 197.80 197.81 4.6K
09:45 197.82 197.83 197.80 197.80 3.3K
09:46 197.84 197.84 197.82 197.84 1.4K
09:47 197.80 197.80 197.74 197.74 7.4K
09:48 197.75 197.76 197.75 197.75 1.1K
09:49 197.77 197.77 197.77 197.77 0.7K
09:50 197.75 197.75 197.75 197.75 0.1K
09:51 197.78 197.78 197.74 197.77 2.0K
09:52 197.76 197.78 197.75 197.78 2.4K
09:53 197.78 197.83 197.78 197.83 1.9K
09:54 197.82 197.82 197.79 197.79 1.2K
09:55 197.81 197.81 197.80 197.80 1.2K
09:56 197.83 197.83 197.82 197.82 1.4K
09:57 197.85 197.86 197.85 197.85 2.0K
09:58 197.87 197.89 197.87 197.89 1.6K
09:59 197.91 197.91 197.91 197.91 0.9K
10:00 197.92 197.93 197.92 197.93 3.1K
10:01 197.90 197.91 197.88 197.88 3.7K
10:02 197.92 197.94 197.90 197.93 7.9K
10:03 197.93 197.95 197.93 197.95 7.1K
10:04 197.95 197.96 197.93 197.96 3.8K
10:05 197.95 197.97 197.93 197.95 3.0K
10:06 197.96 197.96 197.95 197.95 9.8K
10:07 197.98 197.99 197.97 197.99 17.4K
10:08 198.00 198.00 197.99 197.99 0.5K
10:09 198.00 198.09 198.00 198.09 2.3K
10:10 198.09 198.09 198.07 198.07 2.9K
10:11 198.09 198.10 198.05 198.09 7.6K
10:12 198.09 198.09 198.04 198.05 5.3K
10:13 198.02 198.03 197.99 198.03 6.1K
10:14 198.06 198.06 198.06 198.06 0.7K
10:15 198.09 198.09 198.09 198.09 1.1K
10:16 198.09 198.10 198.09 198.10 1.8K
10:17 198.10 198.11 198.10 198.10 3.9K
10:18 198.10 198.13 198.10 198.13 1.4K
10:19 198.10 198.11 198.09 198.11 1.3K
10:20 198.15 198.15 198.09 198.09 4.6K
10:21 198.09 198.09 198.05 198.09 3.3K
10:22 198.05 198.05 198.03 198.03 1.7K
10:23 198.04 198.04 198.04 198.04 0.6K
10:24 198.02 198.02 198.02 198.02 0.2K
10:25 198.01 198.03 198.01 198.02 0.7K
10:26 198.05 198.05 198.05 198.05 1.2K
10:27 198.06 198.06 198.06 198.06 0.2K
10:28 198.03 198.09 198.03 198.09 2.0K
10:30 198.08 198.08 198.07 198.07 1.0K
10:31 198.07 198.07 198.01 198.01 3.6K
10:32 198.00 198.02 198.00 198.02 3.1K
10:33 198.00 198.00 198.00 198.00 2.1K
10:34 198.01 198.01 198.01 198.01 0.6K
10:35 198.00 198.03 198.00 198.03 10.2K
10:36 198.04 198.04 198.03 198.03 1.0K
10:37 198.03 198.03 198.03 198.03 0.6K
10:39 198.04 198.04 198.01 198.01 1.1K
10:40 198.01 198.01 198.01 198.01 0.8K
10:41 198.00 198.01 197.98 197.98 2.2K
10:42 197.98 197.98 197.98 197.98 0.3K
10:43 197.91 197.93 197.91 197.93 0.5K
10:44 197.93 197.94 197.93 197.94 0.6K
10:45 197.93 197.99 197.93 197.99 2.7K
10:46 197.98 197.99 197.97 197.97 2.1K
10:47 197.92 197.92 197.92 197.92 0.2K
10:48 197.93 197.96 197.92 197.92 4.0K
10:49 197.92 197.92 197.91 197.91 1.0K
10:50 197.96 197.96 197.96 197.96 0.8K
10:52 197.93 197.95 197.93 197.94 3.8K
10:53 197.94 197.94 197.94 197.94 1.2K
10:54 197.94 197.94 197.94 197.94 0.4K
10:55 197.93 197.95 197.93 197.95 1.7K
10:56 197.95 197.95 197.95 197.95 2.0K
10:57 197.95 197.96 197.95 197.96 3.5K
10:58 197.94 197.96 197.94 197.96 0.6K
10:59 197.99 198.04 197.99 198.03 1.3K
11:00 198.02 198.02 197.98 197.99 2.6K
11:01 197.99 197.99 197.95 197.95 1.4K
11:03 197.95 197.95 197.91 197.91 15.8K
11:04 197.93 197.93 197.93 197.93 0.9K
11:05 197.95 197.97 197.95 197.97 0.9K
11:07 197.96 197.96 197.96 197.96 1.4K
11:09 197.97 197.97 197.97 197.97 1.7K
11:10 197.94 197.94 197.94 197.94 0.1K
11:11 197.92 197.92 197.90 197.90 4.0K
11:12 197.90 197.90 197.90 197.90 1.4K
11:13 197.86 197.86 197.86 197.86 0.7K
11:14 197.87 197.87 197.87 197.87 0.6K
11:15 197.87 197.88 197.87 197.88 0.9K
11:17 197.88 197.88 197.86 197.86 5.8K
11:18 197.87 197.87 197.85 197.85 1.9K
11:19 197.84 197.84 197.73 197.76 22.2K
11:20 197.78 197.78 197.76 197.76 2.1K
11:21 197.77 197.78 197.77 197.77 1.7K
11:22 197.77 197.77 197.77 197.77 0.5K
11:23 197.78 197.78 197.78 197.78 1.6K
11:27 197.76 197.77 197.76 197.77 0.5K
11:28 197.77 197.78 197.77 197.78 1.1K
11:29 197.79 197.79 197.79 197.79 0.2K
11:30 197.79 197.80 197.79 197.79 1.4K
11:31 197.77 197.78 197.77 197.78 2.5K
11:32 197.78 197.79 197.78 197.79 1.1K
11:35 197.77 197.77 197.77 197.77 0.1K
11:36 197.78 197.78 197.78 197.78 0.4K
11:37 197.77 197.77 197.77 197.77 1.1K
11:38 197.75 197.75 197.75 197.75 0.3K
11:39 197.73 197.74 197.73 197.74 1.9K
11:40 197.76 197.76 197.75 197.75 1.7K
11:41 197.73 197.73 197.73 197.73 2.7K
11:42 197.73 197.73 197.71 197.73 1.3K
11:43 197.74 197.74 197.74 197.74 0.5K
11:44 197.74 197.78 197.74 197.78 3.0K
11:46 197.77 197.77 197.74 197.76 2.5K
11:47 197.76 197.76 197.75 197.75 1.0K
11:48 197.76 197.76 197.76 197.76 1.0K
11:49 197.75 197.75 197.75 197.75 0.7K
11:50 197.76 197.76 197.76 197.76 1.4K
11:51 197.77 197.77 197.77 197.77 0.4K
11:52 197.78 197.78 197.77 197.77 0.5K
11:53 197.75 197.76 197.70 197.70 10.7K
11:54 197.69 197.69 197.66 197.66 3.2K
11:55 197.66 197.66 197.65 197.66 1.0K
11:56 197.65 197.65 197.62 197.62 5.1K
11:57 197.63 197.63 197.63 197.63 0.7K
11:58 197.65 197.65 197.65 197.65 6.3K
11:59 197.64 197.67 197.60 197.60 4.8K
12:00 197.60 197.64 197.60 197.64 0.6K
12:01 197.64 197.64 197.64 197.64 0.8K
12:02 197.64 197.67 197.64 197.65 3.7K
12:03 197.63 197.66 197.63 197.66 1.0K
12:04 197.65 197.65 197.63 197.63 2.2K
12:05 197.67 197.67 197.67 197.67 1.8K
12:08 197.70 197.70 197.68 197.70 3.2K
12:12 197.69 197.69 197.69 197.69 0.2K
12:13 197.70 197.70 197.68 197.68 1.2K
12:14 197.68 197.68 197.68 197.68 0.4K
12:15 197.68 197.68 197.66 197.67 1.6K
12:16 197.61 197.61 197.60 197.60 5.3K
12:17 197.58 197.58 197.58 197.58 0.1K
12:18 197.59 197.59 197.58 197.58 1.3K
12:19 197.54 197.56 197.53 197.53 2.9K
12:21 197.56 197.56 197.56 197.56 1.6K
12:22 197.56 197.56 197.56 197.56 0.7K
12:23 197.55 197.55 197.54 197.54 1.1K
12:25 197.52 197.52 197.52 197.52 2.7K
12:27 197.53 197.54 197.53 197.53 4.0K
12:28 197.53 197.53 197.53 197.53 2.5K
12:29 197.53 197.53 197.53 197.53 0.2K
12:31 197.56 197.57 197.55 197.57 0.6K
12:32 197.57 197.57 197.57 197.57 1.3K
12:33 197.57 197.57 197.57 197.57 0.2K
12:34 197.57 197.57 197.57 197.57 0.4K
12:35 197.58 197.58 197.58 197.58 0.2K
12:36 197.58 197.58 197.58 197.58 1.1K
12:37 197.56 197.56 197.56 197.56 1.2K
12:39 197.62 197.62 197.60 197.60 4.2K
12:40 197.61 197.62 197.61 197.62 1.2K
12:43 197.63 197.65 197.63 197.65 2.1K
12:44 197.63 197.63 197.63 197.63 0.7K
12:45 197.64 197.64 197.64 197.64 0.5K
12:46 197.63 197.63 197.63 197.63 1.4K
12:47 197.64 197.64 197.64 197.64 2.0K
12:48 197.64 197.69 197.64 197.69 7.4K
12:49 197.67 197.67 197.66 197.66 0.9K
12:50 197.67 197.68 197.67 197.67 1.7K
12:51 197.65 197.65 197.64 197.65 14.6K
12:52 197.64 197.65 197.64 197.65 7.7K
12:53 197.65 197.67 197.64 197.67 8.6K
12:54 197.65 197.65 197.65 197.65 4.1K
12:55 197.65 197.66 197.65 197.66 0.9K
12:56 197.66 197.66 197.66 197.66 6.1K
12:57 197.66 197.66 197.65 197.66 3.0K
12:58 197.66 197.66 197.63 197.63 4.1K
12:59 197.63 197.63 197.62 197.62 0.4K
13:00 197.61 197.62 197.60 197.60 28.5K
13:01 197.60 197.60 197.58 197.59 13.9K
13:02 197.57 197.57 197.57 197.57 0.3K
13:03 197.56 197.56 197.55 197.55 1.8K
13:04 197.57 197.57 197.56 197.56 4.4K
13:05 197.54 197.54 197.54 197.54 0.3K
13:06 197.56 197.56 197.56 197.56 0.9K
13:07 197.58 197.58 197.57 197.57 1.6K
13:09 197.57 197.57 197.56 197.56 0.8K
13:10 197.58 197.58 197.58 197.58 1.3K
13:15 197.58 197.58 197.57 197.57 4.6K
13:20 197.55 197.56 197.55 197.56 1.8K
13:21 197.56 197.56 197.56 197.56 3.4K
13:23 197.56 197.56 197.56 197.56 3.3K
13:25 197.55 197.55 197.55 197.55 0.4K
13:26 197.56 197.58 197.56 197.58 0.8K
13:27 197.60 197.60 197.56 197.56 2.2K
13:29 197.57 197.58 197.57 197.58 0.3K
13:30 197.60 197.60 197.59 197.60 4.3K
13:31 197.59 197.60 197.58 197.60 3.8K
13:32 197.59 197.59 197.57 197.59 4.1K
13:34 197.59 197.59 197.59 197.59 1.2K
13:35 197.58 197.59 197.58 197.59 1.7K
13:36 197.60 197.60 197.58 197.59 1.9K
13:37 197.57 197.57 197.57 197.57 0.1K
13:38 197.58 197.58 197.57 197.58 2.6K
13:39 197.57 197.57 197.57 197.57 2.0K
13:40 197.56 197.58 197.56 197.57 12.2K
13:41 197.55 197.56 197.54 197.56 9.1K
13:42 197.56 197.57 197.56 197.57 0.3K
13:43 197.58 197.61 197.58 197.61 3.4K
13:44 197.66 197.66 197.64 197.64 1.1K
13:45 197.66 197.66 197.66 197.66 0.6K
13:46 197.67 197.67 197.67 197.67 19.1K
13:48 197.68 197.68 197.68 197.68 1.0K
13:49 197.70 197.72 197.70 197.72 3.7K
13:50 197.68 197.68 197.67 197.67 2.1K
13:53 197.69 197.69 197.69 197.69 0.4K
13:54 197.69 197.70 197.69 197.70 0.3K
13:55 197.70 197.71 197.70 197.71 0.7K
13:56 197.71 197.73 197.71 197.73 1.2K
13:57 197.73 197.74 197.73 197.74 1.0K
13:58 197.74 197.74 197.74 197.74 0.7K
13:59 197.74 197.76 197.73 197.76 3.1K
14:00 197.76 197.76 197.73 197.73 2.8K
14:01 197.70 197.71 197.70 197.71 2.3K
14:02 197.70 197.70 197.68 197.68 0.5K
14:03 197.67 197.67 197.66 197.66 5.6K
14:07 197.68 197.68 197.68 197.68 0.3K
14:08 197.70 197.70 197.68 197.68 2.4K
14:10 197.67 197.67 197.67 197.67 0.6K
14:11 197.67 197.67 197.67 197.67 1.8K
14:14 197.66 197.66 197.66 197.66 0.1K
14:15 197.66 197.66 197.66 197.66 0.8K
14:16 197.64 197.64 197.64 197.64 0.5K
14:17 197.65 197.65 197.63 197.63 1.5K
14:18 197.63 197.63 197.63 197.63 0.2K
14:19 197.64 197.67 197.64 197.65 56.2K
14:20 197.66 197.66 197.65 197.65 1.5K
14:21 197.65 197.65 197.65 197.65 0.9K
14:22 197.63 197.63 197.62 197.62 3.5K
14:23 197.62 197.65 197.62 197.65 1.0K
14:24 197.65 197.65 197.65 197.65 1.4K
14:26 197.62 197.63 197.62 197.63 3.2K
14:27 197.62 197.62 197.62 197.62 0.3K
14:28 197.64 197.66 197.64 197.65 2.5K
14:30 197.66 197.66 197.64 197.64 0.7K
14:31 197.63 197.65 197.63 197.65 0.9K
14:33 197.63 197.63 197.63 197.63 0.4K
14:34 197.66 197.66 197.65 197.65 2.7K
14:35 197.67 197.67 197.64 197.64 1.2K
14:36 197.64 197.65 197.64 197.65 0.7K
14:38 197.66 197.66 197.66 197.66 3.0K
14:41 197.65 197.65 197.65 197.65 1.0K
14:42 197.66 197.66 197.66 197.66 0.1K
14:43 197.66 197.66 197.66 197.66 0.9K
14:44 197.68 197.69 197.67 197.67 1.3K
14:45 197.67 197.68 197.67 197.68 0.8K
14:47 197.69 197.70 197.69 197.70 1.4K
14:48 197.70 197.70 197.70 197.70 1.4K
14:49 197.71 197.72 197.71 197.72 1.4K
14:50 197.70 197.70 197.70 197.70 0.8K
14:52 197.72 197.72 197.72 197.72 1.3K
14:54 197.72 197.72 197.72 197.72 0.7K
14:55 197.73 197.73 197.73 197.73 0.4K
14:56 197.72 197.72 197.72 197.72 0.6K
14:58 197.73 197.73 197.72 197.72 1.9K
14:59 197.72 197.72 197.71 197.71 0.8K
15:00 197.72 197.73 197.72 197.73 0.7K
15:01 197.72 197.72 197.72 197.72 0.3K
15:02 197.73 197.73 197.70 197.70 4.1K
15:03 197.70 197.70 197.70 197.70 0.7K
15:04 197.71 197.71 197.71 197.71 1.1K
15:07 197.70 197.70 197.70 197.70 0.6K
15:08 197.70 197.71 197.70 197.71 1.1K
15:09 197.71 197.71 197.71 197.71 1.1K
15:10 197.70 197.70 197.70 197.70 0.7K
15:12 197.69 197.69 197.69 197.69 0.7K
15:14 197.69 197.70 197.69 197.70 1.9K
15:15 197.66 197.66 197.66 197.66 0.5K
15:16 197.69 197.69 197.69 197.69 2.3K
15:17 197.68 197.68 197.68 197.68 0.4K
15:19 197.68 197.69 197.68 197.69 1.2K
15:21 197.69 197.70 197.69 197.69 2.1K
15:24 197.71 197.71 197.71 197.71 0.8K
15:26 197.73 197.75 197.73 197.75 2.1K
15:27 197.79 197.79 197.78 197.78 3.9K
15:29 197.80 197.80 197.80 197.80 1.0K
15:30 197.78 197.78 197.76 197.76 2.8K
15:31 197.76 197.76 197.75 197.75 2.4K
15:32 197.78 197.80 197.78 197.80 0.7K
15:33 197.76 197.76 197.76 197.76 1.6K
15:35 197.75 197.75 197.75 197.75 7.4K
15:36 197.78 197.78 197.76 197.76 2.0K
15:37 197.78 197.78 197.78 197.78 0.9K
15:39 197.80 197.80 197.80 197.80 0.4K
15:40 197.80 197.80 197.80 197.80 0.3K
15:41 197.81 197.81 197.81 197.81 2.8K
15:42 197.82 197.82 197.82 197.82 0.8K
15:43 197.80 197.80 197.79 197.79 1.7K
15:44 197.70 197.75 197.67 197.68 15.1K
15:45 197.69 197.69 197.68 197.69 2.8K
15:46 197.70 197.71 197.70 197.70 4.5K
15:47 197.67 197.67 197.60 197.61 8.9K
15:48 197.62 197.62 197.60 197.61 4.1K
15:49 197.62 197.62 197.59 197.59 3.7K
15:50 197.63 197.68 197.62 197.68 7.8K
15:51 197.66 197.66 197.59 197.59 9.4K
15:52 197.60 197.60 197.60 197.60 3.4K
15:53 197.64 197.64 197.64 197.64 2.3K
15:54 197.67 197.73 197.67 197.73 2.2K
15:55 197.70 197.70 197.65 197.68 7.1K
15:56 197.70 197.70 197.64 197.64 3.7K
15:57 197.62 197.65 197.53 197.65 31.2K
15:58 197.64 197.71 197.64 197.67 38.8K
15:59 197.69 197.71 197.63 197.63 474.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし