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
09:30 199.35 199.46 199.30 199.30 13.1K
09:31 199.28 199.28 199.22 199.27 6.0K
09:32 199.22 199.26 199.15 199.15 6.4K
09:33 199.19 199.19 199.16 199.16 5.0K
09:34 199.16 199.18 199.11 199.11 4.1K
09:35 199.13 199.22 199.13 199.22 9.9K
09:36 199.23 199.29 199.23 199.29 11.0K
09:37 199.27 199.28 199.23 199.28 6.1K
09:38 199.29 199.31 199.28 199.29 4.4K
09:39 199.27 199.27 199.25 199.25 1.9K
09:40 199.27 199.27 199.25 199.27 10.5K
09:41 199.24 199.28 199.21 199.21 30.8K
09:42 199.24 199.24 199.23 199.23 1.0K
09:43 199.24 199.25 199.16 199.20 3.4K
09:44 199.20 199.26 199.18 199.25 14.3K
09:45 199.27 199.27 199.19 199.19 20.5K
09:46 199.21 199.21 199.16 199.17 27.9K
09:47 199.15 199.18 199.15 199.17 15.4K
09:48 199.15 199.15 199.11 199.11 11.4K
09:49 199.12 199.25 199.12 199.23 20.2K
09:50 199.23 199.26 199.22 199.26 10.4K
09:51 199.23 199.27 199.20 199.24 12.3K
09:52 199.24 199.25 199.22 199.22 25.8K
09:53 199.22 199.30 199.22 199.30 16.5K
09:54 199.30 199.39 199.30 199.39 5.5K
09:55 199.36 199.40 199.36 199.38 6.9K
09:56 199.36 199.36 199.33 199.33 3.9K
09:57 199.37 199.37 199.32 199.32 3.0K
09:58 199.37 199.39 199.34 199.39 6.8K
09:59 199.40 199.40 199.38 199.38 7.6K
10:00 199.37 199.37 199.29 199.31 14.1K
10:01 199.30 199.31 199.25 199.25 27.1K
10:02 199.22 199.26 199.22 199.25 4.8K
10:03 199.30 199.31 199.27 199.27 5.6K
10:04 199.30 199.32 199.30 199.32 4.6K
10:05 199.31 199.31 199.31 199.31 2.6K
10:06 199.29 199.38 199.29 199.38 8.7K
10:07 199.35 199.37 199.35 199.35 16.9K
10:08 199.35 199.37 199.35 199.35 8.9K
10:09 199.36 199.36 199.31 199.31 8.0K
10:10 199.28 199.29 199.25 199.29 8.8K
10:11 199.29 199.29 199.25 199.27 4.5K
10:12 199.27 199.27 199.27 199.27 3.6K
10:13 199.26 199.26 199.26 199.26 0.4K
10:14 199.29 199.29 199.20 199.20 6.8K
10:15 199.20 199.22 199.17 199.17 16.4K
10:16 199.23 199.28 199.21 199.25 3.8K
10:17 199.21 199.23 199.19 199.19 10.9K
10:18 199.19 199.20 199.12 199.12 7.9K
10:19 199.10 199.13 199.10 199.10 2.4K
10:20 199.12 199.22 199.12 199.20 14.3K
10:21 199.19 199.19 199.11 199.11 4.2K
10:22 199.11 199.13 199.11 199.13 4.1K
10:23 199.15 199.15 199.09 199.14 29.0K
10:24 199.12 199.14 199.09 199.11 15.4K
10:25 199.10 199.15 199.10 199.13 12.0K
10:26 199.14 199.17 199.13 199.13 4.2K
10:27 199.16 199.20 199.14 199.17 11.0K
10:28 199.17 199.17 199.04 199.04 14.5K
10:29 199.05 199.05 199.05 199.05 4.4K
10:30 199.05 199.08 199.03 199.06 7.2K
10:31 199.05 199.12 199.05 199.09 4.0K
10:32 199.06 199.08 199.05 199.06 2.8K
10:33 199.05 199.10 199.05 199.08 3.6K
10:34 199.07 199.07 199.04 199.04 4.1K
10:35 199.04 199.04 198.97 199.01 4.2K
10:36 199.01 199.05 199.01 199.01 4.6K
10:37 199.00 199.04 199.00 199.04 4.4K
10:38 199.00 199.03 199.00 199.03 2.5K
10:39 199.00 199.01 199.00 199.00 2.0K
10:40 199.03 199.06 199.01 199.06 4.8K
10:41 199.04 199.04 198.97 198.97 43.1K
10:42 198.95 198.97 198.92 198.94 15.7K
10:43 198.95 198.96 198.91 198.92 13.4K
10:44 198.90 198.93 198.90 198.91 4.2K
10:45 198.94 198.94 198.88 198.88 2.7K
10:46 198.88 198.88 198.86 198.88 4.6K
10:47 198.89 198.90 198.85 198.87 6.7K
10:48 198.88 198.96 198.88 198.93 8.8K
10:49 198.95 198.95 198.90 198.90 2.6K
10:50 198.90 198.90 198.86 198.86 2.5K
10:51 198.87 199.00 198.87 199.00 20.0K
10:52 199.00 199.03 198.99 199.03 4.0K
10:53 199.01 199.07 199.01 199.05 6.9K
10:54 199.08 199.12 199.08 199.10 3.0K
10:55 199.07 199.07 199.07 199.07 1.0K
10:56 199.06 199.06 198.98 198.98 4.8K
10:57 198.98 199.00 198.96 198.96 4.0K
10:58 198.96 198.97 198.91 198.91 10.7K
10:59 198.92 198.92 198.86 198.87 5.2K
11:00 198.92 198.94 198.92 198.93 2.3K
11:01 198.92 198.93 198.92 198.93 3.3K
11:02 198.94 198.98 198.91 198.91 10.7K
11:03 198.93 198.98 198.93 198.98 9.2K
11:04 199.00 199.07 199.00 199.06 11.4K
11:05 199.08 199.08 199.04 199.05 3.3K
11:06 199.01 199.10 199.01 199.10 5.2K
11:07 199.10 199.15 199.10 199.11 4.0K
11:08 199.15 199.16 199.14 199.14 2.0K
11:10 199.12 199.14 199.10 199.13 2.8K
11:11 199.10 199.17 199.10 199.15 7.6K
11:12 199.12 199.12 199.12 199.12 0.9K
11:13 199.15 199.23 199.14 199.21 8.7K
11:14 199.21 199.24 199.21 199.24 2.0K
11:15 199.24 199.31 199.24 199.31 5.3K
11:16 199.31 199.31 199.28 199.29 2.4K
11:17 199.28 199.28 199.23 199.28 2.1K
11:18 199.23 199.23 199.22 199.22 2.1K
11:19 199.24 199.24 199.24 199.24 0.4K
11:20 199.19 199.24 199.19 199.24 1.3K
11:21 199.24 199.25 199.22 199.25 2.2K
11:22 199.25 199.26 199.25 199.26 1.2K
11:23 199.29 199.29 199.29 199.29 0.5K
11:24 199.26 199.26 199.26 199.26 0.9K
11:25 199.28 199.28 199.28 199.28 0.3K
11:27 199.27 199.27 199.27 199.27 1.7K
11:28 199.28 199.28 199.27 199.27 0.9K
11:29 199.28 199.28 199.27 199.27 0.8K
11:30 199.26 199.26 199.26 199.26 0.6K
11:31 199.27 199.27 199.27 199.27 0.4K
11:32 199.23 199.23 199.19 199.20 4.3K
11:33 199.22 199.26 199.22 199.26 3.1K
11:34 199.29 199.29 199.29 199.29 1.6K
11:35 199.28 199.32 199.28 199.32 2.4K
11:36 199.34 199.34 199.32 199.32 3.0K
11:38 199.38 199.39 199.38 199.38 2.3K
11:39 199.39 199.39 199.39 199.39 1.3K
11:40 199.38 199.39 199.38 199.39 1.2K
11:41 199.39 199.39 199.37 199.37 2.6K
11:42 199.39 199.39 199.39 199.39 2.2K
11:43 199.39 199.39 199.39 199.39 1.6K
11:44 199.39 199.39 199.39 199.39 3.4K
11:45 199.37 199.37 199.32 199.32 5.3K
11:46 199.33 199.34 199.31 199.32 3.2K
11:47 199.33 199.33 199.33 199.33 0.4K
11:48 199.30 199.30 199.30 199.30 0.7K
11:50 199.32 199.32 199.24 199.24 2.1K
11:51 199.26 199.26 199.26 199.26 1.5K
11:52 199.24 199.25 199.24 199.25 1.7K
11:53 199.27 199.28 199.27 199.28 0.2K
11:54 199.24 199.28 199.24 199.28 0.9K
11:55 199.25 199.31 199.25 199.31 1.6K
11:56 199.30 199.35 199.30 199.35 2.6K
11:58 199.22 199.22 199.22 199.22 2.1K
11:59 199.23 199.23 199.21 199.21 2.1K
12:00 199.24 199.30 199.24 199.30 4.5K
12:02 199.30 199.32 199.30 199.32 2.8K
12:05 199.28 199.30 199.28 199.30 0.9K
12:06 199.29 199.29 199.24 199.24 0.7K
12:07 199.22 199.22 199.21 199.21 1.6K
12:08 199.26 199.27 199.26 199.27 0.7K
12:10 199.30 199.32 199.30 199.32 1.4K
12:11 199.32 199.33 199.32 199.33 0.7K
12:12 199.34 199.34 199.34 199.34 1.0K
12:13 199.34 199.35 199.34 199.35 0.5K
12:14 199.32 199.32 199.32 199.32 1.0K
12:15 199.31 199.31 199.31 199.31 0.8K
12:16 199.29 199.29 199.29 199.29 1.0K
12:18 199.26 199.29 199.26 199.29 2.5K
12:21 199.24 199.24 199.23 199.23 2.5K
12:22 199.21 199.21 199.21 199.21 0.1K
12:23 199.20 199.24 199.20 199.24 1.8K
12:24 199.25 199.29 199.25 199.29 1.6K
12:25 199.30 199.30 199.30 199.30 0.7K
12:26 199.30 199.34 199.30 199.33 3.7K
12:27 199.34 199.35 199.34 199.35 2.6K
12:29 199.35 199.35 199.31 199.31 1.9K
12:30 199.33 199.33 199.33 199.33 1.1K
12:31 199.37 199.37 199.37 199.37 2.2K
12:32 199.36 199.36 199.36 199.36 1.1K
12:33 199.32 199.32 199.32 199.32 2.2K
12:34 199.30 199.30 199.30 199.30 1.2K
12:35 199.29 199.29 199.27 199.27 3.2K
12:36 199.27 199.30 199.27 199.30 2.7K
12:37 199.28 199.28 199.28 199.28 2.0K
12:41 199.33 199.34 199.33 199.34 1.4K
12:42 199.35 199.35 199.35 199.35 0.7K
12:43 199.33 199.33 199.33 199.33 1.2K
12:45 199.35 199.35 199.35 199.35 1.0K
12:46 199.36 199.36 199.36 199.36 3.2K
12:47 199.35 199.35 199.25 199.25 3.5K
12:48 199.25 199.25 199.25 199.25 2.0K
12:49 199.29 199.29 199.29 199.29 0.9K
12:52 199.29 199.31 199.29 199.31 2.2K
12:53 199.31 199.31 199.30 199.31 1.5K
12:54 199.34 199.34 199.34 199.34 2.4K
12:56 199.34 199.37 199.34 199.37 2.0K
12:57 199.37 199.38 199.36 199.36 3.3K
12:58 199.37 199.39 199.37 199.39 3.9K
12:59 199.39 199.39 199.39 199.39 1.4K
13:00 199.39 199.39 199.36 199.36 1.9K
13:01 199.38 199.38 199.38 199.38 1.6K
13:02 199.36 199.36 199.34 199.35 2.1K
13:03 199.38 199.38 199.38 199.38 1.1K
13:04 199.37 199.37 199.36 199.36 1.4K
13:05 199.35 199.35 199.35 199.35 0.7K
13:06 199.36 199.37 199.36 199.37 1.1K
13:07 199.32 199.35 199.32 199.35 2.4K
13:08 199.36 199.39 199.36 199.39 3.7K
13:09 199.39 199.39 199.39 199.39 10.3K
13:10 199.39 199.39 199.38 199.38 1.7K
13:12 199.40 199.40 199.40 199.40 6.5K
13:13 199.39 199.39 199.39 199.39 1.1K
13:14 199.40 199.40 199.36 199.36 1.5K
13:16 199.39 199.39 199.39 199.39 0.5K
13:17 199.39 199.39 199.36 199.36 3.4K
13:18 199.36 199.36 199.36 199.36 1.0K
13:19 199.36 199.36 199.36 199.36 0.3K
13:20 199.35 199.35 199.35 199.35 1.3K
13:21 199.36 199.36 199.34 199.34 0.8K
13:22 199.36 199.36 199.36 199.36 0.4K
13:23 199.38 199.38 199.38 199.38 1.3K
13:24 199.40 199.40 199.40 199.40 0.5K
13:25 199.38 199.38 199.37 199.37 1.6K
13:27 199.39 199.40 199.36 199.36 2.0K
13:28 199.35 199.35 199.35 199.35 1.7K
13:30 199.38 199.39 199.38 199.38 2.8K
13:31 199.37 199.37 199.36 199.36 5.9K
13:32 199.36 199.36 199.36 199.36 1.3K
13:33 199.30 199.32 199.30 199.32 2.4K
13:35 199.33 199.33 199.33 199.33 0.6K
13:36 199.32 199.32 199.32 199.32 1.6K
13:40 199.32 199.34 199.32 199.34 0.6K
13:41 199.32 199.34 199.32 199.34 0.3K
13:42 199.30 199.30 199.27 199.28 4.4K
13:44 199.29 199.31 199.29 199.31 2.2K
13:45 199.33 199.33 199.33 199.33 1.4K
13:47 199.31 199.31 199.31 199.31 0.5K
13:48 199.32 199.32 199.32 199.32 4.4K
13:50 199.29 199.30 199.29 199.30 0.6K
13:51 199.31 199.36 199.31 199.36 1.9K
13:52 199.34 199.34 199.34 199.34 0.3K
13:53 199.34 199.34 199.32 199.32 2.1K
13:55 199.31 199.31 199.31 199.31 1.4K
13:58 199.35 199.35 199.35 199.35 4.1K
13:59 199.36 199.36 199.36 199.36 1.5K
14:01 199.40 199.40 199.38 199.39 4.0K
14:02 199.39 199.39 199.37 199.39 2.3K
14:04 199.38 199.38 199.38 199.38 1.0K
14:05 199.39 199.39 199.39 199.39 0.7K
14:06 199.37 199.37 199.37 199.37 1.0K
14:07 199.38 199.40 199.38 199.38 0.8K
14:08 199.37 199.37 199.37 199.37 0.3K
14:09 199.37 199.37 199.36 199.36 2.2K
14:11 199.36 199.36 199.36 199.36 0.8K
14:12 199.36 199.36 199.31 199.35 3.2K
14:13 199.35 199.35 199.35 199.35 0.9K
14:14 199.36 199.36 199.36 199.36 4.1K
14:15 199.37 199.39 199.37 199.39 2.4K
14:16 199.37 199.37 199.37 199.37 0.4K
14:17 199.38 199.38 199.35 199.35 7.3K
14:18 199.34 199.35 199.34 199.35 0.7K
14:19 199.35 199.35 199.35 199.35 4.1K
14:20 199.35 199.35 199.35 199.35 3.0K
14:21 199.35 199.35 199.35 199.35 1.6K
14:22 199.33 199.33 199.33 199.33 0.8K
14:23 199.33 199.34 199.33 199.34 4.3K
14:24 199.33 199.33 199.31 199.31 2.3K
14:26 199.30 199.30 199.30 199.30 0.3K
14:27 199.28 199.28 199.28 199.28 1.0K
14:29 199.33 199.33 199.33 199.33 0.5K
14:30 199.34 199.36 199.34 199.36 1.4K
14:31 199.36 199.38 199.36 199.38 3.1K
14:32 199.38 199.38 199.37 199.37 1.3K
14:33 199.36 199.36 199.36 199.36 0.3K
14:34 199.36 199.36 199.36 199.36 0.3K
14:35 199.35 199.36 199.35 199.36 1.8K
14:37 199.38 199.40 199.38 199.40 2.9K
14:38 199.40 199.40 199.40 199.40 1.6K
14:39 199.40 199.40 199.40 199.40 0.2K
14:40 199.44 199.47 199.44 199.47 8.8K
14:41 199.46 199.46 199.46 199.46 1.4K
14:42 199.41 199.41 199.41 199.41 0.6K
14:43 199.40 199.41 199.40 199.41 9.0K
14:44 199.40 199.40 199.39 199.39 2.9K
14:46 199.39 199.39 199.39 199.39 0.8K
14:47 199.40 199.40 199.40 199.40 8.3K
14:48 199.41 199.41 199.41 199.41 3.7K
14:49 199.40 199.40 199.38 199.38 3.3K
14:50 199.39 199.42 199.39 199.42 2.0K
14:51 199.40 199.40 199.39 199.39 1.1K
14:52 199.38 199.40 199.38 199.40 0.8K
14:53 199.39 199.39 199.39 199.39 0.9K
14:54 199.37 199.37 199.37 199.37 0.2K
14:55 199.35 199.35 199.35 199.35 0.9K
14:56 199.37 199.37 199.37 199.37 0.6K
14:57 199.36 199.36 199.36 199.36 0.7K
14:58 199.39 199.39 199.39 199.39 0.5K
14:59 199.40 199.40 199.39 199.39 4.6K
15:00 199.38 199.38 199.37 199.37 0.9K
15:01 199.41 199.41 199.33 199.34 7.9K
15:02 199.35 199.35 199.35 199.35 0.3K
15:04 199.35 199.35 199.32 199.32 0.8K
15:05 199.34 199.37 199.34 199.37 0.8K
15:06 199.37 199.39 199.37 199.39 2.9K
15:07 199.39 199.39 199.39 199.39 0.8K
15:08 199.39 199.39 199.39 199.39 0.2K
15:09 199.40 199.40 199.39 199.39 0.9K
15:10 199.41 199.41 199.40 199.40 0.5K
15:11 199.41 199.41 199.38 199.38 2.1K
15:15 199.37 199.37 199.36 199.36 1.9K
15:16 199.39 199.40 199.39 199.40 5.6K
15:17 199.40 199.40 199.37 199.37 11.1K
15:18 199.35 199.35 199.35 199.35 1.0K
15:21 199.38 199.38 199.38 199.38 0.4K
15:22 199.39 199.39 199.39 199.39 0.3K
15:23 199.37 199.37 199.37 199.37 2.0K
15:25 199.38 199.38 199.38 199.38 0.3K
15:26 199.38 199.39 199.38 199.39 1.4K
15:27 199.40 199.40 199.40 199.40 1.6K
15:28 199.41 199.43 199.41 199.43 11.3K
15:29 199.41 199.41 199.41 199.41 1.3K
15:30 199.40 199.40 199.38 199.38 1.0K
15:31 199.37 199.37 199.35 199.37 2.8K
15:32 199.40 199.40 199.35 199.35 2.5K
15:34 199.36 199.37 199.36 199.37 2.3K
15:35 199.36 199.38 199.36 199.38 1.1K
15:36 199.40 199.40 199.40 199.40 2.5K
15:37 199.42 199.43 199.42 199.42 3.9K
15:38 199.42 199.42 199.41 199.41 0.8K
15:39 199.42 199.42 199.42 199.42 0.9K
15:40 199.44 199.44 199.41 199.41 1.1K
15:41 199.41 199.41 199.41 199.41 0.6K
15:42 199.45 199.45 199.43 199.43 1.9K
15:43 199.42 199.42 199.42 199.42 1.2K
15:44 199.41 199.41 199.41 199.41 0.7K
15:45 199.41 199.41 199.41 199.41 2.6K
15:47 199.45 199.45 199.44 199.44 2.0K
15:48 199.44 199.44 199.43 199.43 1.8K
15:49 199.44 199.46 199.40 199.40 11.2K
15:50 199.41 199.41 199.28 199.32 7.7K
15:51 199.31 199.34 199.29 199.34 3.7K
15:52 199.35 199.38 199.35 199.38 2.3K
15:53 199.37 199.39 199.37 199.39 2.9K
15:54 199.37 199.42 199.37 199.39 8.8K
15:55 199.40 199.40 199.39 199.39 11.5K
15:56 199.38 199.47 199.38 199.42 18.5K
15:57 199.39 199.42 199.27 199.30 8.9K
15:58 199.32 199.32 199.25 199.32 15.1K
15:59 199.32 199.47 199.29 199.45 126.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし