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
09:30 199.06 199.15 199.06 199.15 7.7K
09:31 199.19 199.19 199.11 199.11 3.9K
09:32 199.10 199.10 199.03 199.07 8.4K
09:33 199.10 199.15 199.10 199.12 3.2K
09:34 199.10 199.12 199.10 199.12 3.3K
09:35 199.14 199.17 199.14 199.17 2.1K
09:36 199.19 199.23 199.19 199.23 1.1K
09:37 199.21 199.22 199.21 199.22 2.0K
09:38 199.24 199.24 199.24 199.24 2.9K
09:39 199.26 199.30 199.26 199.30 4.7K
09:40 199.34 199.34 199.30 199.34 9.3K
09:41 199.37 199.38 199.31 199.38 7.5K
09:42 199.38 199.38 199.29 199.33 10.4K
09:43 199.35 199.36 199.31 199.33 4.0K
09:45 199.26 199.26 199.16 199.17 13.1K
09:46 199.17 199.30 199.17 199.29 10.6K
09:47 199.30 199.30 199.21 199.28 3.4K
09:48 199.25 199.29 199.24 199.29 2.5K
09:49 199.28 199.28 199.28 199.28 1.2K
09:50 199.31 199.31 199.29 199.29 1.1K
09:51 199.33 199.37 199.33 199.37 2.9K
09:52 199.36 199.44 199.36 199.44 5.5K
09:53 199.46 199.46 199.43 199.43 8.0K
09:54 199.47 199.50 199.47 199.50 7.3K
09:55 199.49 199.54 199.46 199.54 4.8K
09:56 199.52 199.52 199.50 199.51 8.2K
09:58 199.50 199.55 199.50 199.55 3.7K
09:59 199.45 199.46 199.45 199.46 0.9K
10:00 199.50 199.50 199.43 199.44 5.0K
10:01 199.45 199.45 199.42 199.44 1.9K
10:02 199.44 199.47 199.44 199.47 2.2K
10:03 199.47 199.47 199.47 199.47 0.3K
10:04 199.41 199.41 199.38 199.39 2.3K
10:05 199.36 199.36 199.23 199.26 5.8K
10:06 199.26 199.32 199.26 199.32 3.9K
10:07 199.31 199.31 199.31 199.31 0.5K
10:08 199.30 199.30 199.30 199.30 2.8K
10:12 199.28 199.28 199.28 199.28 2.1K
10:14 199.19 199.20 199.19 199.19 4.1K
10:15 199.21 199.21 199.19 199.19 3.2K
10:16 199.19 199.19 199.19 199.19 2.1K
10:18 199.18 199.18 199.12 199.12 1.9K
10:19 199.13 199.18 199.13 199.14 2.4K
10:20 199.18 199.18 199.18 199.18 1.8K
10:21 199.12 199.12 199.11 199.11 3.0K
10:22 199.12 199.13 199.06 199.06 3.9K
10:23 199.06 199.11 199.06 199.11 3.4K
10:24 199.12 199.12 199.12 199.12 1.9K
10:25 199.14 199.14 199.13 199.13 2.0K
10:26 199.10 199.12 199.10 199.12 2.7K
10:27 199.10 199.12 199.10 199.12 2.9K
10:28 199.12 199.12 199.11 199.11 1.0K
10:29 199.12 199.12 199.12 199.12 0.4K
10:30 199.09 199.09 199.09 199.09 0.3K
10:31 199.12 199.12 199.12 199.12 0.7K
10:33 199.13 199.14 199.11 199.14 2.9K
10:34 199.16 199.22 199.13 199.19 2.3K
10:35 199.23 199.23 199.23 199.23 1.0K
10:36 199.18 199.18 199.18 199.18 2.9K
10:40 199.17 199.17 199.14 199.14 0.6K
10:41 199.16 199.16 199.15 199.15 1.4K
10:42 199.16 199.18 199.16 199.18 2.3K
10:44 199.18 199.18 199.18 199.18 0.5K
10:45 199.18 199.18 199.16 199.18 1.9K
10:47 199.13 199.13 199.13 199.13 0.2K
10:48 199.13 199.13 199.13 199.13 4.4K
10:49 199.13 199.19 199.13 199.18 3.6K
10:51 199.11 199.12 199.10 199.10 7.8K
10:52 199.10 199.10 199.10 199.10 2.7K
10:53 199.15 199.16 199.14 199.14 2.9K
10:54 199.18 199.19 199.18 199.19 2.3K
10:55 199.12 199.13 199.12 199.13 2.1K
10:56 199.12 199.15 199.12 199.15 3.5K
10:57 199.18 199.19 199.18 199.18 2.1K
10:58 199.19 199.19 199.19 199.19 0.5K
11:00 199.17 199.17 199.17 199.17 0.7K
11:01 199.19 199.19 199.19 199.19 1.4K
11:03 199.20 199.20 199.20 199.20 1.1K
11:06 199.15 199.17 199.15 199.17 0.5K
11:07 199.16 199.16 199.13 199.13 2.7K
11:08 199.14 199.14 199.11 199.11 2.1K
11:10 199.13 199.13 199.13 199.13 1.6K
11:12 199.11 199.14 199.11 199.14 7.2K
11:15 199.15 199.15 199.15 199.15 2.0K
11:16 199.17 199.21 199.17 199.19 3.2K
11:18 199.27 199.28 199.27 199.28 0.9K
11:19 199.27 199.27 199.27 199.27 0.5K
11:20 199.27 199.28 199.27 199.28 1.9K
11:21 199.30 199.32 199.30 199.32 2.6K
11:22 199.37 199.39 199.37 199.39 0.8K
11:23 199.40 199.40 199.39 199.39 4.6K
11:24 199.39 199.39 199.35 199.35 1.1K
11:25 199.37 199.37 199.37 199.37 0.8K
11:26 199.36 199.36 199.36 199.36 0.8K
11:28 199.34 199.34 199.34 199.34 0.3K
11:29 199.33 199.33 199.33 199.33 0.8K
11:31 199.34 199.34 199.34 199.34 1.3K
11:32 199.33 199.33 199.33 199.33 5.5K
11:33 199.37 199.37 199.37 199.37 1.2K
11:35 199.32 199.32 199.32 199.32 1.0K
11:37 199.34 199.34 199.30 199.30 2.4K
11:38 199.30 199.30 199.30 199.30 0.8K
11:39 199.32 199.34 199.32 199.32 1.4K
11:40 199.32 199.32 199.29 199.32 1.3K
11:41 199.31 199.31 199.31 199.31 0.5K
11:42 199.29 199.29 199.29 199.29 1.7K
11:43 199.29 199.29 199.29 199.29 2.0K
11:44 199.29 199.29 199.27 199.27 7.8K
11:45 199.27 199.27 199.27 199.27 0.1K
11:46 199.23 199.23 199.20 199.20 4.5K
11:47 199.20 199.20 199.20 199.20 2.7K
11:49 199.21 199.23 199.21 199.23 1.9K
11:50 199.25 199.29 199.25 199.29 3.3K
11:53 199.32 199.32 199.32 199.32 0.4K
11:54 199.32 199.32 199.32 199.32 2.6K
11:57 199.34 199.34 199.34 199.34 1.1K
11:59 199.33 199.37 199.33 199.37 3.0K
12:00 199.40 199.40 199.38 199.38 69.4K
12:01 199.41 199.41 199.41 199.41 26.8K
12:02 199.40 199.55 199.40 199.55 7.6K
12:03 199.54 199.54 199.52 199.53 3.8K
12:04 199.57 199.58 199.55 199.55 3.0K
12:05 199.52 199.52 199.52 199.52 2.6K
12:06 199.62 199.62 199.59 199.59 1.3K
12:07 199.62 199.62 199.62 199.62 0.9K
12:08 199.63 199.63 199.63 199.63 0.6K
12:10 199.65 199.65 199.65 199.65 0.9K
12:11 199.69 199.70 199.68 199.68 1.9K
12:13 199.71 199.71 199.66 199.66 1.3K
12:15 199.66 199.66 199.60 199.60 3.7K
12:16 199.60 199.67 199.60 199.67 3.8K
12:17 199.66 199.68 199.66 199.66 1.7K
12:18 199.65 199.65 199.65 199.65 1.5K
12:19 199.64 199.66 199.64 199.66 3.2K
12:20 199.65 199.65 199.65 199.65 0.6K
12:22 199.66 199.66 199.66 199.66 0.5K
12:23 199.61 199.61 199.61 199.61 0.8K
12:25 199.64 199.64 199.64 199.64 2.1K
12:26 199.64 199.64 199.64 199.64 1.1K
12:29 199.62 199.62 199.62 199.62 0.6K
12:30 199.63 199.64 199.60 199.60 1.2K
12:31 199.61 199.61 199.61 199.61 0.2K
12:32 199.62 199.63 199.62 199.63 2.3K
12:33 199.63 199.63 199.63 199.63 0.5K
12:35 199.60 199.60 199.60 199.60 2.3K
12:36 199.60 199.60 199.60 199.60 1.6K
12:38 199.61 199.61 199.61 199.61 1.3K
12:39 199.61 199.61 199.61 199.61 1.4K
12:40 199.57 199.57 199.57 199.57 1.4K
12:41 199.57 199.57 199.57 199.57 1.1K
12:42 199.56 199.56 199.56 199.56 0.4K
12:43 199.58 199.60 199.58 199.60 1.2K
12:45 199.62 199.62 199.62 199.62 0.8K
12:49 199.62 199.62 199.62 199.62 0.6K
12:50 199.62 199.62 199.62 199.62 0.8K
12:51 199.60 199.60 199.58 199.59 2.6K
12:52 199.58 199.58 199.54 199.54 2.6K
12:53 199.58 199.58 199.58 199.58 2.2K
12:56 199.54 199.54 199.54 199.54 1.8K
13:01 199.53 199.53 199.53 199.53 0.8K
13:06 199.56 199.56 199.55 199.55 0.5K
13:07 199.54 199.54 199.54 199.54 0.9K
13:08 199.54 199.54 199.54 199.54 1.0K
13:10 199.59 199.62 199.59 199.62 1.3K
13:11 199.64 199.65 199.64 199.65 1.3K
13:12 199.62 199.62 199.62 199.62 1.9K
13:13 199.60 199.60 199.60 199.60 1.0K
13:16 199.61 199.61 199.61 199.61 1.2K
13:20 199.61 199.61 199.61 199.61 0.3K
13:22 199.61 199.61 199.61 199.61 0.5K
13:25 199.61 199.61 199.59 199.59 2.0K
13:27 199.58 199.58 199.56 199.56 0.9K
13:28 199.54 199.55 199.54 199.55 2.3K
13:29 199.53 199.53 199.53 199.53 0.5K
13:30 199.52 199.52 199.52 199.52 0.8K
13:33 199.61 199.61 199.61 199.61 1.7K
13:34 199.60 199.60 199.60 199.60 0.3K
13:37 199.60 199.60 199.60 199.60 0.1K
13:38 199.60 199.60 199.60 199.60 0.9K
13:41 199.61 199.61 199.60 199.60 0.5K
13:42 199.61 199.61 199.60 199.60 1.3K
13:43 199.61 199.61 199.61 199.61 0.4K
13:44 199.61 199.61 199.61 199.61 0.6K
13:47 199.61 199.61 199.61 199.61 0.6K
13:48 199.59 199.59 199.56 199.57 2.3K
13:49 199.60 199.60 199.60 199.60 2.1K
13:58 199.59 199.59 199.59 199.59 0.4K
13:59 199.60 199.60 199.60 199.60 1.9K
14:00 199.60 199.60 199.60 199.60 1.0K
14:01 199.62 199.62 199.62 199.62 0.8K
14:03 199.60 199.60 199.60 199.60 0.2K
14:04 199.61 199.61 199.61 199.61 1.5K
14:05 199.58 199.58 199.58 199.58 0.5K
14:06 199.61 199.61 199.61 199.61 0.3K
14:08 199.61 199.61 199.61 199.61 0.2K
14:09 199.58 199.58 199.58 199.58 1.9K
14:10 199.61 199.61 199.61 199.61 1.7K
14:11 199.61 199.61 199.61 199.61 1.2K
14:12 199.59 199.59 199.59 199.59 0.6K
14:15 199.61 199.61 199.61 199.61 1.3K
14:17 199.56 199.56 199.56 199.56 0.9K
14:20 199.55 199.55 199.55 199.55 0.9K
14:22 199.55 199.55 199.55 199.55 0.2K
14:23 199.58 199.60 199.58 199.60 2.6K
14:25 199.61 199.61 199.61 199.61 1.9K
14:31 199.59 199.59 199.59 199.59 0.5K
14:33 199.56 199.56 199.56 199.56 0.4K
14:35 199.60 199.60 199.60 199.60 0.8K
14:37 199.58 199.58 199.58 199.58 0.9K
14:39 199.61 199.61 199.61 199.61 1.2K
14:40 199.56 199.56 199.56 199.56 18.0K
14:43 199.35 199.35 199.35 199.35 2.0K
14:44 199.37 199.37 199.37 199.37 0.5K
14:45 199.38 199.38 199.38 199.38 1.4K
14:47 199.34 199.34 199.34 199.34 0.9K
14:49 199.28 199.28 199.28 199.28 0.8K
14:50 199.27 199.27 199.26 199.26 1.0K
14:51 199.25 199.30 199.24 199.30 26.4K
14:53 199.33 199.33 199.33 199.33 0.6K
14:55 199.33 199.33 199.33 199.33 0.4K
14:57 199.36 199.36 199.36 199.36 0.8K
14:59 199.30 199.30 199.30 199.30 0.9K
15:01 199.32 199.32 199.32 199.32 0.5K
15:03 199.30 199.35 199.30 199.35 3.2K
15:04 199.35 199.35 199.35 199.35 0.8K
15:07 199.32 199.32 199.32 199.32 0.2K
15:08 199.32 199.32 199.32 199.32 0.7K
15:10 199.28 199.31 199.28 199.31 1.2K
15:11 199.31 199.31 199.31 199.31 0.7K
15:12 199.37 199.37 199.37 199.37 1.3K
15:14 199.39 199.39 199.39 199.39 1.2K
15:17 199.44 199.44 199.44 199.44 0.8K
15:18 199.42 199.42 199.42 199.42 1.9K
15:23 199.46 199.46 199.46 199.46 1.9K
15:30 199.49 199.50 199.47 199.47 4.4K
15:31 199.49 199.49 199.49 199.49 1.9K
15:32 199.50 199.50 199.48 199.48 3.4K
15:37 199.58 199.58 199.58 199.58 0.5K
15:38 199.58 199.58 199.58 199.58 0.6K
15:39 199.59 199.59 199.59 199.59 3.2K
15:40 199.60 199.60 199.58 199.58 0.8K
15:41 199.57 199.57 199.57 199.57 2.5K
15:42 199.52 199.52 199.52 199.52 0.9K
15:43 199.52 199.52 199.52 199.52 1.1K
15:44 199.47 199.48 199.47 199.48 2.2K
15:45 199.47 199.47 199.47 199.47 0.5K
15:46 199.46 199.46 199.46 199.46 0.4K
15:47 199.37 199.37 199.37 199.37 2.1K
15:48 199.34 199.36 199.34 199.36 1.1K
15:49 199.37 199.37 199.37 199.37 1.9K
15:50 199.45 199.50 199.45 199.46 4.2K
15:51 199.45 199.45 199.38 199.41 4.8K
15:52 199.44 199.44 199.44 199.44 4.1K
15:54 199.52 199.60 199.52 199.60 4.0K
15:55 199.58 199.59 199.48 199.56 7.4K
15:56 199.58 199.73 199.58 199.73 8.2K
15:57 199.74 199.94 199.74 199.85 14.6K
15:58 199.89 199.92 199.88 199.88 9.0K
15:59 199.87 199.89 199.84 199.89 73.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし