Themis Medicare Ltd (THEM)

THEM
🏛️ インド →
131.83
最終更新: 2025-09-26
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
09:07 129.50 129.50 129.50 129.50 0.0K
09:15 129.45 132.00 129.45 131.89 6.2K
09:16 129.49 129.49 129.49 129.49 0.1K
09:17 130.12 130.47 130.12 130.47 0.0K
09:18 131.48 131.48 130.79 130.79 0.5K
09:19 132.00 132.00 131.74 132.00 2.9K
09:20 132.00 133.49 132.00 132.52 7.9K
09:21 133.49 133.78 132.51 133.78 2.5K
09:22 134.00 134.00 133.03 133.45 1.3K
09:23 132.81 133.60 131.16 132.30 4.6K
09:24 132.57 132.57 132.11 132.50 0.5K
09:25 132.50 132.98 132.50 132.98 0.8K
09:26 133.00 133.00 132.50 132.84 0.7K
09:27 132.26 132.96 132.26 132.96 1.2K
09:28 133.20 133.20 132.00 132.00 3.3K
09:29 132.87 132.87 132.87 132.87 0.0K
09:30 132.49 132.49 131.69 131.69 0.6K
09:31 131.99 132.00 131.70 131.70 0.1K
09:32 131.70 131.70 131.70 131.70 0.1K
09:33 131.26 131.58 130.25 130.30 3.5K
09:34 130.05 130.05 129.99 130.00 2.0K
09:35 129.80 130.95 129.80 130.00 1.1K
09:37 130.97 131.30 130.97 131.29 1.6K
09:38 131.33 132.00 131.30 132.00 1.8K
09:39 132.00 132.00 132.00 132.00 0.5K
09:40 131.48 132.00 131.48 132.00 0.1K
09:41 132.00 132.02 132.00 132.02 0.4K
09:42 132.04 132.04 131.95 131.95 0.1K
09:43 131.80 132.00 131.80 132.00 0.3K
09:44 132.00 132.38 132.00 132.38 0.2K
09:45 131.51 132.20 131.50 132.20 0.9K
09:46 132.28 133.74 132.28 133.74 2.3K
09:47 133.71 133.73 133.50 133.50 2.8K
09:48 132.51 133.50 132.51 133.50 1.3K
09:49 133.50 133.75 133.32 133.32 1.1K
09:50 133.32 133.34 133.32 133.34 0.4K
09:51 133.34 133.50 132.90 133.00 1.8K
09:52 132.90 132.90 132.90 132.90 0.1K
09:53 132.90 132.90 132.90 132.90 0.0K
09:54 132.90 132.97 132.50 132.97 1.8K
09:56 132.56 132.56 132.56 132.56 0.4K
09:57 132.56 132.56 131.50 132.13 0.9K
09:58 132.50 132.50 132.50 132.50 0.3K
10:00 132.55 132.55 132.55 132.55 0.1K
10:01 132.50 132.50 132.50 132.50 0.2K
10:02 132.50 132.50 132.50 132.50 0.0K
10:03 132.50 132.92 132.50 132.75 1.3K
10:04 132.54 133.50 132.54 133.17 1.3K
10:05 133.21 133.50 133.21 133.50 0.7K
10:06 133.50 133.50 133.22 133.50 0.5K
10:07 133.27 133.27 133.27 133.27 0.0K
10:08 133.21 133.21 133.21 133.21 0.9K
10:09 133.22 133.49 133.22 133.49 0.1K
10:10 133.22 133.22 133.22 133.22 0.1K
10:11 133.21 133.21 133.21 133.21 0.2K
10:12 133.21 133.22 133.21 133.22 0.5K
10:13 132.51 132.51 132.46 132.46 2.5K
10:14 132.46 132.77 132.46 132.77 0.1K
10:15 132.88 132.88 132.75 132.75 0.3K
10:16 133.16 133.16 133.16 133.16 0.0K
10:17 132.82 132.82 132.82 132.82 0.0K
10:19 133.21 133.21 133.21 133.21 0.0K
10:20 132.50 132.50 132.50 132.50 0.1K
10:22 132.57 132.57 132.57 132.57 0.1K
10:24 132.50 132.50 132.50 132.50 0.1K
10:25 132.50 132.57 132.50 132.57 0.2K
10:26 132.50 132.57 132.50 132.57 0.7K
10:27 132.50 132.50 132.50 132.50 0.1K
10:28 132.57 132.57 132.57 132.57 0.2K
10:29 133.12 133.12 133.12 133.12 1.0K
10:30 132.32 132.32 132.32 132.32 0.2K
10:33 132.65 132.65 132.62 132.62 0.2K
10:34 132.62 132.62 132.62 132.62 0.2K
10:35 132.56 132.61 132.54 132.54 1.7K
10:36 132.54 132.54 132.32 132.54 0.1K
10:37 132.25 132.25 132.25 132.25 0.2K
10:38 132.26 132.26 132.26 132.26 0.1K
10:39 132.00 132.02 132.00 132.00 0.3K
10:40 132.00 132.00 131.74 131.74 0.1K
10:41 131.50 131.70 131.50 131.70 1.0K
10:42 131.51 131.52 131.51 131.52 0.0K
10:43 131.53 131.70 131.53 131.70 0.1K
10:44 131.53 131.53 131.53 131.53 0.1K
10:47 131.53 131.54 131.53 131.54 0.1K
10:48 131.70 131.70 131.53 131.53 0.2K
10:50 131.53 131.70 131.53 131.70 0.3K
10:51 131.54 131.70 131.54 131.55 0.1K
10:52 131.50 131.70 131.50 131.70 0.3K
10:53 131.75 131.75 131.75 131.75 0.1K
10:54 131.78 131.78 131.78 131.78 0.1K
10:55 131.75 131.75 131.75 131.75 0.1K
10:57 131.70 131.70 131.70 131.70 0.2K
10:58 131.70 131.70 131.70 131.70 0.1K
11:00 131.70 131.93 131.70 131.93 1.1K
11:01 131.60 131.60 131.60 131.60 0.0K
11:02 131.50 131.50 131.50 131.50 0.3K
11:03 131.50 131.50 131.50 131.50 0.1K
11:04 131.50 131.50 131.50 131.50 0.1K
11:05 131.96 131.96 131.96 131.96 0.2K
11:06 132.00 132.31 131.51 131.51 2.1K
11:07 131.85 131.85 131.69 131.69 0.2K
11:08 131.78 131.79 131.50 131.50 0.2K
11:10 131.50 131.50 131.50 131.50 0.3K
11:12 131.50 131.50 131.50 131.50 0.0K
11:13 131.79 131.79 131.79 131.79 0.1K
11:14 131.79 131.79 131.79 131.79 0.0K
11:15 131.50 131.51 131.50 131.51 2.0K
11:16 131.51 131.51 131.51 131.51 0.0K
11:17 131.51 131.51 131.51 131.51 0.1K
11:18 131.50 131.50 131.40 131.40 0.1K
11:19 131.39 131.39 131.10 131.10 1.3K
11:20 131.00 131.03 131.00 131.03 1.7K
11:21 131.92 132.33 131.92 132.33 0.1K
11:22 131.91 131.91 131.45 131.89 0.1K
11:23 131.48 131.48 131.45 131.45 0.0K
11:24 131.23 131.26 131.23 131.26 0.2K
11:25 131.25 131.25 131.25 131.25 0.1K
11:26 131.25 131.25 131.25 131.25 0.0K
11:27 131.13 131.13 131.10 131.10 0.7K
11:28 131.10 131.51 131.10 131.51 0.2K
11:32 131.10 131.10 131.10 131.10 0.6K
11:33 131.00 131.00 131.00 131.00 1.1K
11:34 131.00 131.00 131.00 131.00 0.1K
11:37 131.30 131.30 131.30 131.30 0.0K
11:38 131.30 131.30 131.30 131.30 0.0K
11:39 131.30 131.30 131.30 131.30 0.0K
11:40 131.30 131.30 131.30 131.30 0.1K
11:42 131.30 131.30 131.30 131.30 0.1K
11:44 131.30 131.30 131.30 131.30 0.1K
11:45 131.48 131.48 131.48 131.48 0.4K
11:49 131.49 131.49 131.49 131.49 0.8K
11:51 131.83 131.83 131.51 131.51 0.5K
11:52 132.13 132.18 132.13 132.18 0.5K
11:53 132.14 132.14 132.14 132.14 0.2K
11:55 132.05 132.05 132.05 132.05 0.0K
11:57 132.01 132.01 132.01 132.01 0.1K
11:58 132.01 132.01 132.01 132.01 0.2K
12:01 132.01 132.50 132.01 132.50 0.6K
12:02 132.00 132.00 132.00 132.00 0.0K
12:03 131.75 131.75 131.75 131.75 0.1K
12:08 131.75 131.75 131.75 131.75 0.0K
12:09 131.75 131.75 131.75 131.75 0.0K
12:10 131.75 131.75 131.75 131.75 0.1K
12:11 132.00 132.00 132.00 132.00 1.0K
12:12 131.77 131.77 131.77 131.77 0.1K
12:14 131.77 131.77 131.77 131.77 0.0K
12:16 131.77 131.77 131.77 131.77 0.0K
12:17 131.98 131.98 131.98 131.98 0.0K
12:19 132.18 132.18 132.18 132.18 0.5K
12:20 132.15 132.15 132.15 132.15 0.0K
12:23 131.83 132.08 131.83 132.08 0.0K
12:25 131.83 131.83 131.83 131.83 0.8K
12:27 131.81 131.81 131.81 131.81 0.3K
12:31 131.81 131.81 131.81 131.81 0.1K
12:33 131.80 131.80 131.77 131.77 0.2K
12:39 131.81 131.81 131.81 131.81 0.0K
12:41 131.80 131.81 131.80 131.81 0.2K
12:42 131.80 131.80 131.22 131.22 0.8K
12:45 131.60 131.60 131.60 131.60 0.3K
12:46 131.58 131.58 131.58 131.58 0.0K
12:47 131.60 131.60 131.60 131.60 0.0K
12:50 131.78 131.78 131.78 131.78 0.0K
12:51 131.60 132.00 131.60 132.00 2.3K
12:52 132.25 132.25 132.25 132.25 0.5K
12:53 132.25 132.25 132.25 132.25 0.4K
12:55 132.50 132.50 132.25 132.25 0.2K
12:57 132.50 132.50 132.50 132.50 1.6K
12:58 132.25 132.85 132.25 132.85 0.1K
12:59 132.85 132.85 132.85 132.85 0.1K
13:01 132.26 132.26 132.26 132.26 0.0K
13:04 132.50 132.50 132.50 132.50 0.2K
13:06 132.50 132.75 132.50 132.75 0.3K
13:07 132.75 132.75 132.75 132.75 0.1K
13:08 132.50 132.50 132.50 132.50 0.1K
13:09 132.75 132.75 132.50 132.50 0.2K
13:12 132.65 132.65 132.65 132.65 0.0K
13:13 133.00 133.50 133.00 133.00 4.4K
13:14 133.00 133.00 133.00 133.00 0.0K
13:16 132.59 132.59 132.59 132.59 0.2K
13:19 132.50 133.00 132.50 133.00 0.3K
13:20 132.50 132.50 132.50 132.50 0.8K
13:21 132.79 132.79 132.79 132.79 0.1K
13:22 132.51 132.51 132.51 132.51 0.0K
13:23 132.50 132.50 132.50 132.50 1.1K
13:24 132.50 132.78 132.50 132.78 2.3K
13:25 132.50 132.50 132.50 132.50 0.8K
13:26 132.50 132.79 132.50 132.50 0.5K
13:27 132.50 132.50 132.50 132.50 0.5K
13:30 132.50 132.50 132.26 132.26 0.2K
13:32 132.26 132.26 132.26 132.26 1.4K
13:34 132.25 132.25 132.25 132.25 0.6K
13:35 132.45 132.45 132.25 132.25 0.1K
13:40 132.45 132.45 132.45 132.45 0.5K
13:41 132.25 132.25 132.25 132.25 0.1K
13:42 132.00 132.00 132.00 132.00 2.4K
13:43 132.45 132.45 132.45 132.45 0.1K
13:44 132.30 132.30 132.01 132.01 0.1K
13:45 132.01 132.01 132.01 132.01 0.0K
13:46 132.01 132.01 132.01 132.01 0.0K
13:48 132.00 132.00 132.00 132.00 0.3K
13:49 132.00 132.00 132.00 132.00 0.9K
13:51 131.61 131.61 131.61 131.61 0.0K
13:53 131.61 131.61 131.61 131.61 0.1K
13:54 131.60 131.60 131.60 131.60 0.2K
13:55 131.60 131.60 131.60 131.60 0.1K
13:56 131.59 131.59 131.59 131.59 0.1K
13:59 131.59 131.59 131.50 131.50 0.0K
14:01 131.50 131.50 131.49 131.50 0.2K
14:05 131.40 131.40 131.40 131.40 0.0K
14:06 131.11 131.11 131.11 131.11 0.1K
14:07 131.10 131.10 131.10 131.10 0.0K
14:08 131.11 131.11 131.11 131.11 0.0K
14:10 131.11 131.11 131.11 131.11 0.0K
14:12 130.55 130.55 130.55 130.55 1.0K
14:13 130.55 130.55 130.20 130.20 0.5K
14:14 130.49 130.49 130.21 130.49 0.0K
14:16 130.60 130.60 130.60 130.60 0.3K
14:19 130.99 131.00 130.99 131.00 0.0K
14:20 131.15 131.48 131.15 131.48 0.0K
14:21 131.44 131.44 131.44 131.44 0.1K
14:23 130.94 130.94 130.94 130.94 0.0K
14:24 130.60 130.60 130.60 130.60 0.4K
14:25 130.66 130.66 130.66 130.66 0.0K
14:26 130.99 130.99 130.99 130.99 0.0K
14:28 130.99 130.99 130.99 130.99 0.0K
14:30 130.70 130.70 130.70 130.70 0.0K
14:32 130.70 130.70 130.70 130.70 0.5K
14:33 130.60 130.70 130.60 130.70 0.6K
14:34 130.60 131.00 130.60 131.00 2.9K
14:37 130.95 130.95 130.61 130.61 0.0K
14:38 130.60 130.61 130.60 130.61 0.1K
14:39 130.61 130.61 130.61 130.61 0.1K
14:40 130.61 130.61 130.61 130.61 0.1K
14:41 130.60 130.60 130.60 130.60 0.3K
14:42 130.75 130.75 130.75 130.75 0.0K
14:43 130.60 130.60 130.60 130.60 0.5K
14:44 130.60 130.60 130.60 130.60 0.1K
14:45 130.99 130.99 130.60 130.60 0.2K
14:46 130.60 130.60 130.60 130.60 0.4K
14:47 130.60 130.60 130.60 130.60 0.1K
14:48 130.60 130.60 130.60 130.60 1.8K
14:49 130.50 130.50 130.50 130.50 1.0K
14:50 130.50 130.50 130.50 130.50 0.1K
14:51 130.50 130.50 130.50 130.50 0.1K
14:52 130.50 130.50 130.50 130.50 0.3K
14:54 130.49 130.49 130.49 130.49 0.0K
14:55 130.26 130.50 130.16 130.16 1.4K
14:56 130.12 130.12 130.10 130.10 0.0K
14:57 130.00 130.00 129.56 130.00 2.9K
14:58 129.55 129.55 129.55 129.55 0.3K
14:59 129.51 129.51 129.51 129.51 0.2K
15:00 129.55 129.55 129.55 129.55 0.0K
15:01 129.50 130.00 129.50 129.50 1.4K
15:02 129.42 129.42 129.20 129.25 0.3K
15:03 129.10 129.10 129.00 129.00 1.2K
15:04 129.00 129.54 129.00 129.54 0.1K
15:05 129.54 129.54 129.50 129.50 0.0K
15:07 129.50 129.50 129.16 129.16 0.0K
15:08 129.16 129.16 129.16 129.16 0.0K
15:09 129.10 129.16 129.10 129.16 0.5K
15:10 129.50 129.50 129.17 129.17 0.0K
15:12 129.17 129.81 128.97 128.97 1.6K
15:13 128.97 128.97 128.97 128.97 0.0K
15:14 128.81 128.81 128.81 128.81 0.3K
15:15 128.81 128.81 128.81 128.81 0.2K
15:17 128.82 129.21 128.82 129.16 2.0K
15:18 129.94 129.94 129.17 129.91 0.7K
15:19 129.91 129.91 129.90 129.90 0.1K
15:20 129.91 129.91 129.81 129.91 0.3K
15:21 129.53 129.53 129.00 129.00 2.0K
15:22 129.35 129.35 129.35 129.35 0.1K
15:23 129.04 129.04 129.04 129.04 0.0K
15:24 129.35 129.35 129.05 129.05 1.5K
15:25 129.05 129.35 128.98 129.00 2.0K
15:26 128.75 129.00 128.75 129.00 2.0K
15:27 128.99 129.64 128.99 129.64 1.0K
15:28 129.00 130.00 129.00 130.00 2.2K
15:29 129.00 130.00 129.00 129.34 2.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし