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
09:30 199.05 199.06 198.95 198.95 5.3K
09:31 198.95 198.95 198.92 198.94 4.2K
09:32 198.92 198.97 198.92 198.97 5.1K
09:33 199.00 199.06 198.98 198.98 3.2K
09:34 199.01 199.03 198.99 198.99 1.1K
09:35 198.99 199.06 198.99 199.06 22.9K
09:36 199.06 199.12 199.06 199.12 7.6K
09:37 199.10 199.13 199.10 199.13 2.6K
09:38 199.13 199.15 199.11 199.15 1.8K
09:39 199.12 199.12 199.12 199.12 0.3K
09:40 199.14 199.20 199.13 199.13 3.3K
09:41 199.16 199.16 199.15 199.15 0.8K
09:42 199.14 199.18 199.14 199.18 1.3K
09:43 199.19 199.19 199.19 199.19 0.4K
09:44 199.14 199.16 199.14 199.14 4.8K
09:45 199.12 199.12 199.07 199.08 5.8K
09:46 199.09 199.09 199.09 199.09 0.5K
09:47 199.05 199.05 199.04 199.05 2.5K
09:48 199.05 199.05 199.00 199.00 1.8K
09:49 199.00 199.03 199.00 199.01 2.7K
09:50 199.00 199.00 198.96 199.00 6.7K
09:51 198.99 198.99 198.97 198.97 1.6K
09:52 198.96 198.99 198.94 198.96 5.8K
09:53 198.96 199.00 198.96 199.00 5.9K
09:54 199.00 199.07 199.00 199.06 4.5K
09:55 199.05 199.07 199.04 199.07 1.4K
09:56 199.08 199.08 199.08 199.08 0.7K
09:57 199.09 199.09 199.07 199.07 1.4K
09:58 199.06 199.06 199.05 199.05 1.2K
09:59 199.06 199.06 199.02 199.02 1.9K
10:00 199.00 199.04 199.00 199.04 4.1K
10:01 199.02 199.02 199.02 199.02 0.7K
10:02 199.01 199.02 198.99 199.02 6.1K
10:03 199.00 199.00 198.96 198.96 8.6K
10:04 198.95 198.95 198.89 198.91 8.2K
10:05 198.91 198.91 198.88 198.88 3.5K
10:06 198.93 198.93 198.93 198.93 2.1K
10:07 198.93 198.97 198.93 198.97 5.6K
10:08 198.97 198.97 198.97 198.97 0.6K
10:09 198.92 198.94 198.92 198.94 2.8K
10:10 198.92 198.98 198.92 198.98 2.6K
10:11 198.99 199.01 198.99 199.01 2.9K
10:12 199.02 199.05 199.02 199.05 3.7K
10:13 199.06 199.11 199.06 199.10 4.9K
10:14 199.08 199.08 199.06 199.06 4.2K
10:15 199.04 199.04 199.03 199.03 1.4K
10:16 199.08 199.08 199.08 199.08 1.0K
10:17 199.03 199.05 199.03 199.05 2.2K
10:18 199.03 199.03 199.01 199.03 1.4K
10:19 199.04 199.04 199.03 199.03 1.1K
10:20 199.02 199.02 199.02 199.02 0.5K
10:22 199.05 199.05 199.05 199.05 1.1K
10:23 199.07 199.09 199.07 199.09 3.9K
10:24 199.10 199.13 199.09 199.13 3.5K
10:25 199.13 199.14 199.13 199.14 3.7K
10:26 199.18 199.18 199.13 199.13 4.0K
10:27 199.12 199.12 199.10 199.10 1.7K
10:28 199.12 199.12 199.12 199.12 1.0K
10:29 199.12 199.12 199.12 199.12 2.1K
10:32 199.15 199.15 199.15 199.15 1.1K
10:33 199.14 199.14 199.11 199.11 1.2K
10:35 199.11 199.11 199.11 199.11 0.2K
10:36 199.14 199.14 199.14 199.14 0.7K
10:37 199.14 199.15 199.14 199.15 1.5K
10:38 199.16 199.17 199.16 199.17 1.1K
10:40 199.18 199.18 199.18 199.18 1.8K
10:41 199.18 199.18 199.18 199.18 0.7K
10:42 199.13 199.14 199.13 199.14 2.0K
10:43 199.14 199.14 199.14 199.14 1.6K
10:44 199.13 199.14 199.13 199.14 1.3K
10:46 199.15 199.16 199.15 199.15 2.2K
10:47 199.15 199.15 199.15 199.15 0.9K
10:48 199.16 199.16 199.16 199.16 0.2K
10:49 199.15 199.15 199.15 199.15 0.5K
10:50 199.14 199.14 199.14 199.14 0.4K
10:51 199.10 199.10 199.07 199.08 4.9K
10:52 199.09 199.09 199.09 199.09 2.2K
10:55 199.10 199.10 199.07 199.07 3.4K
10:57 199.08 199.08 199.08 199.08 0.3K
10:58 199.08 199.08 199.08 199.08 0.9K
10:59 199.08 199.08 199.08 199.08 0.1K
11:00 199.08 199.08 199.06 199.07 2.4K
11:01 199.07 199.07 199.07 199.07 0.4K
11:02 199.09 199.09 199.09 199.09 0.6K
11:03 199.09 199.09 199.09 199.09 1.4K
11:04 199.08 199.08 199.07 199.07 1.5K
11:05 199.07 199.07 199.07 199.07 1.2K
11:07 199.07 199.07 199.07 199.07 0.2K
11:08 199.06 199.06 199.06 199.06 0.7K
11:10 199.08 199.08 199.07 199.07 1.3K
11:11 199.06 199.06 199.03 199.04 4.2K
11:12 199.04 199.04 199.04 199.04 3.4K
11:13 199.06 199.06 199.06 199.06 0.8K
11:14 199.07 199.07 199.04 199.04 1.8K
11:15 199.07 199.13 199.07 199.13 5.0K
11:16 199.11 199.12 199.11 199.12 2.1K
11:20 199.12 199.12 199.12 199.12 1.0K
11:21 199.13 199.13 199.12 199.12 4.2K
11:22 199.12 199.12 199.12 199.12 2.3K
11:23 199.13 199.14 199.13 199.14 4.0K
11:24 199.13 199.13 199.09 199.09 5.3K
11:27 199.10 199.10 199.10 199.10 3.7K
11:29 199.09 199.09 199.02 199.03 4.8K
11:30 199.03 199.03 199.03 199.03 1.5K
11:32 199.00 199.00 199.00 199.00 2.7K
11:33 199.00 199.00 198.97 199.00 4.2K
11:34 199.01 199.03 199.01 199.03 3.3K
11:36 199.01 199.04 199.00 199.04 4.5K
11:40 199.04 199.04 199.04 199.04 0.8K
11:44 199.01 199.01 199.01 199.01 0.2K
11:45 199.02 199.02 199.02 199.02 1.6K
11:47 199.04 199.04 199.04 199.04 0.4K
11:48 199.05 199.05 199.05 199.05 7.0K
11:49 199.04 199.04 199.04 199.04 0.4K
11:50 199.03 199.03 199.03 199.03 0.8K
11:51 199.00 199.01 199.00 199.01 5.5K
11:55 199.02 199.04 199.02 199.04 2.6K
11:56 199.01 199.01 198.98 198.98 2.6K
11:57 198.98 198.98 198.98 198.98 0.5K
11:58 198.97 198.97 198.97 198.97 2.1K
11:59 198.98 198.98 198.98 198.98 0.3K
12:00 198.97 198.98 198.97 198.98 1.3K
12:01 198.98 198.98 198.98 198.98 0.3K
12:02 199.00 199.00 198.99 198.99 2.3K
12:04 198.97 198.97 198.97 198.97 0.6K
12:05 198.97 198.97 198.96 198.96 3.2K
12:07 198.97 198.98 198.97 198.98 0.6K
12:09 199.00 199.00 199.00 199.00 0.6K
12:11 199.00 199.00 198.99 198.99 1.7K
12:15 199.00 199.01 199.00 199.01 1.7K
12:18 199.00 199.00 199.00 199.00 0.6K
12:19 199.03 199.05 199.03 199.05 2.6K
12:20 199.05 199.05 199.05 199.05 0.2K
12:21 199.05 199.05 199.05 199.05 1.6K
12:24 199.08 199.08 199.08 199.08 0.1K
12:25 199.05 199.05 199.04 199.04 1.3K
12:26 199.03 199.03 199.03 199.03 1.0K
12:30 199.02 199.02 199.02 199.02 1.4K
12:31 199.01 199.01 199.01 199.01 0.2K
12:32 199.00 199.00 199.00 199.00 0.6K
12:34 199.01 199.01 198.98 198.98 0.8K
12:35 198.98 198.98 198.98 198.98 2.4K
12:39 198.99 198.99 198.98 198.98 2.2K
12:40 198.96 198.96 198.95 198.96 2.7K
12:41 198.96 198.96 198.95 198.95 1.9K
12:42 198.90 198.90 198.90 198.90 0.5K
12:43 198.94 198.94 198.92 198.92 1.3K
12:44 198.94 198.94 198.94 198.94 0.7K
12:47 198.96 198.96 198.96 198.96 0.5K
12:48 198.96 198.98 198.96 198.98 1.9K
12:49 198.98 198.98 198.98 198.98 0.5K
12:50 198.97 198.98 198.97 198.98 1.2K
12:51 198.99 198.99 198.98 198.99 2.4K
12:52 198.99 199.00 198.99 199.00 1.9K
12:53 199.03 199.03 199.03 199.03 1.1K
12:57 199.04 199.04 199.04 199.04 0.2K
12:58 199.03 199.03 199.03 199.03 1.8K
12:59 199.01 199.01 199.00 199.00 0.9K
13:00 199.02 199.02 199.02 199.02 1.0K
13:01 199.04 199.04 199.04 199.04 0.6K
13:02 199.05 199.05 199.05 199.05 0.3K
13:03 199.06 199.06 199.06 199.06 1.0K
13:05 199.07 199.07 199.06 199.06 0.6K
13:07 199.07 199.10 199.07 199.10 1.7K
13:09 199.08 199.08 199.08 199.08 1.5K
13:10 199.07 199.07 199.07 199.07 0.7K
13:11 199.06 199.06 199.05 199.05 2.0K
13:14 199.04 199.05 199.04 199.05 0.7K
13:16 199.06 199.06 199.06 199.06 0.6K
13:19 199.08 199.08 199.07 199.08 0.5K
13:21 199.07 199.08 199.07 199.08 0.4K
13:22 199.07 199.07 199.07 199.07 0.7K
13:23 199.08 199.08 199.08 199.08 0.9K
13:26 199.09 199.09 199.09 199.09 3.5K
13:29 199.10 199.10 199.10 199.10 0.7K
13:31 199.08 199.09 199.08 199.09 1.3K
13:32 199.07 199.07 199.07 199.07 1.2K
13:35 199.08 199.08 199.08 199.08 1.8K
13:37 199.08 199.08 199.08 199.08 0.8K
13:38 199.08 199.08 199.08 199.08 5.9K
13:39 199.11 199.11 199.10 199.10 1.4K
13:40 199.11 199.11 199.11 199.11 0.4K
13:42 199.11 199.11 199.11 199.11 0.3K
13:43 199.11 199.11 199.11 199.11 0.6K
13:45 199.10 199.10 199.10 199.10 0.6K
13:46 199.12 199.12 199.12 199.12 0.9K
13:47 199.13 199.13 199.13 199.13 0.6K
13:49 199.13 199.13 199.13 199.13 1.0K
13:55 199.14 199.16 199.14 199.16 0.9K
13:58 199.15 199.15 199.15 199.15 0.2K
14:00 199.18 199.19 199.18 199.19 1.4K
14:01 199.22 199.22 199.22 199.22 0.6K
14:02 199.22 199.22 199.20 199.20 1.3K
14:03 199.20 199.20 199.17 199.17 1.3K
14:05 199.18 199.18 199.18 199.18 0.3K
14:06 199.19 199.19 199.19 199.19 0.4K
14:07 199.16 199.16 199.16 199.16 1.0K
14:11 199.19 199.19 199.19 199.19 0.6K
14:16 199.21 199.21 199.21 199.21 0.4K
14:17 199.21 199.22 199.21 199.22 1.5K
14:18 199.20 199.20 199.20 199.20 1.1K
14:19 199.23 199.23 199.23 199.23 1.1K
14:25 199.22 199.23 199.22 199.23 1.5K
14:26 199.24 199.24 199.24 199.24 0.2K
14:27 199.25 199.25 199.25 199.25 2.2K
14:28 199.23 199.23 199.23 199.23 1.7K
14:29 199.24 199.24 199.24 199.24 4.7K
14:36 199.24 199.24 199.24 199.24 0.9K
14:38 199.24 199.24 199.24 199.24 0.1K
14:39 199.25 199.25 199.21 199.21 3.5K
14:40 199.20 199.20 199.16 199.16 2.3K
14:41 199.17 199.17 199.17 199.17 0.4K
14:43 199.15 199.15 199.15 199.15 1.3K
14:45 199.14 199.15 199.14 199.15 0.9K
14:46 199.15 199.15 199.15 199.15 2.9K
14:49 199.20 199.20 199.20 199.20 1.3K
14:53 199.17 199.17 199.16 199.16 1.3K
14:57 199.17 199.17 199.17 199.17 0.6K
14:58 199.15 199.15 199.15 199.15 1.8K
14:59 199.15 199.16 199.15 199.16 1.7K
15:01 199.20 199.20 199.19 199.19 0.4K
15:02 199.20 199.20 199.19 199.19 1.7K
15:03 199.19 199.19 199.18 199.18 1.1K
15:06 199.15 199.15 199.15 199.15 0.3K
15:07 199.18 199.18 199.18 199.18 0.8K
15:10 199.21 199.21 199.21 199.21 0.3K
15:11 199.21 199.24 199.21 199.24 0.4K
15:12 199.24 199.24 199.22 199.22 1.5K
15:13 199.23 199.23 199.23 199.23 0.8K
15:15 199.21 199.21 199.21 199.21 1.2K
15:16 199.21 199.21 199.21 199.21 0.1K
15:17 199.20 199.20 199.20 199.20 3.0K
15:18 199.21 199.22 199.21 199.22 0.9K
15:20 199.24 199.24 199.24 199.24 4.4K
15:22 199.27 199.27 199.27 199.27 0.8K
15:23 199.25 199.26 199.25 199.26 8.7K
15:27 199.29 199.31 199.29 199.31 1.2K
15:28 199.30 199.30 199.30 199.30 0.8K
15:29 199.32 199.33 199.32 199.33 1.2K
15:30 199.37 199.37 199.37 199.37 7.2K
15:31 199.36 199.36 199.31 199.34 2.7K
15:32 199.33 199.34 199.33 199.34 0.7K
15:33 199.34 199.34 199.33 199.33 0.6K
15:34 199.34 199.35 199.33 199.34 2.2K
15:35 199.36 199.36 199.36 199.36 0.9K
15:36 199.36 199.36 199.35 199.35 1.1K
15:38 199.36 199.37 199.36 199.37 1.0K
15:39 199.37 199.37 199.37 199.37 0.1K
15:40 199.35 199.38 199.35 199.37 1.7K
15:41 199.35 199.35 199.35 199.35 0.4K
15:42 199.35 199.38 199.35 199.38 2.3K
15:43 199.36 199.36 199.36 199.36 0.9K
15:44 199.36 199.36 199.36 199.36 3.0K
15:45 199.36 199.36 199.35 199.35 2.4K
15:46 199.37 199.37 199.36 199.36 3.9K
15:47 199.37 199.40 199.37 199.39 4.4K
15:48 199.39 199.40 199.39 199.40 8.4K
15:49 199.40 199.40 199.39 199.39 7.0K
15:50 199.40 199.40 199.33 199.33 17.4K
15:51 199.30 199.32 199.30 199.30 6.0K
15:52 199.30 199.30 199.29 199.29 7.0K
15:53 199.29 199.29 199.27 199.27 5.3K
15:54 199.26 199.33 199.26 199.33 6.4K
15:55 199.32 199.33 199.32 199.33 3.8K
15:56 199.34 199.40 199.34 199.39 5.1K
15:57 199.40 199.42 199.40 199.42 21.9K
15:58 199.41 199.41 199.32 199.32 17.3K
15:59 199.31 199.40 199.13 199.36 81.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし