Metropolis Healthcare

METP
🏛️ インド →
2,021.95
最終更新: 2025-09-29
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,666.05 1,697.55 1,660.70 1,677.35 0.0M
2023-12-28 1,672.10 1,688.35 1,655.10 1,667.25 0.0M
2023-12-27 1,710.75 1,710.75 1,650.50 1,666.60 0.0M
2023-12-26 1,736.90 1,736.90 1,690.70 1,693.40 0.0M
2023-12-22 1,716.75 1,754.05 1,691.30 1,713.25 0.0M
2023-12-21 1,589.95 1,727.15 1,589.95 1,709.05 0.0M
2023-12-20 1,668.95 1,678.30 1,564.30 1,589.95 0.0M
2023-12-19 1,636.60 1,677.00 1,617.95 1,638.55 0.0M
2023-12-18 1,550.05 1,660.60 1,550.05 1,621.20 0.0M
2023-12-15 1,635.00 1,643.65 1,613.70 1,616.40 0.0M
2023-12-14 1,645.10 1,662.20 1,621.75 1,628.65 0.0M
2023-12-13 1,611.05 1,664.00 1,611.05 1,648.55 0.0M
2023-12-12 1,643.00 1,647.60 1,610.00 1,620.75 0.0M
2023-12-11 1,648.70 1,654.10 1,634.85 1,643.55 0.0M
2023-12-08 1,670.00 1,676.95 1,643.85 1,653.80 0.0M
2023-12-07 1,650.05 1,677.70 1,648.85 1,668.55 0.0M
2023-12-06 1,670.25 1,695.95 1,655.25 1,668.65 0.0M
2023-12-05 1,671.05 1,695.05 1,659.00 1,668.95 0.0M
2023-12-04 1,719.95 1,719.95 1,677.55 1,685.25 0.0M
2023-12-01 1,710.50 1,712.60 1,681.95 1,686.90 0.0M
2023-11-30 1,706.85 1,709.05 1,690.00 1,702.60 0.0M
2023-11-29 1,670.50 1,711.15 1,670.50 1,687.90 0.0M
2023-11-28 1,656.00 1,696.30 1,656.00 1,672.10 0.0M
2023-11-24 1,607.05 1,669.00 1,607.05 1,658.65 0.0M
2023-11-23 1,629.50 1,639.50 1,606.85 1,620.55 0.0M
2023-11-22 1,630.05 1,645.55 1,607.80 1,619.25 0.0M
2023-11-21 1,650.60 1,661.35 1,630.40 1,634.00 0.0M
2023-11-20 1,616.05 1,653.35 1,616.05 1,641.15 0.0M
2023-11-17 1,615.00 1,651.75 1,610.40 1,616.00 0.0M
2023-11-16 1,592.95 1,615.00 1,580.75 1,609.40 0.0M
2023-11-15 1,608.45 1,621.30 1,590.00 1,591.45 0.0M
2023-11-13 1,600.05 1,629.00 1,574.00 1,608.55 0.0M
2023-11-12 1,625.25 1,640.00 1,615.00 1,615.00 0.0M
2023-11-10 1,625.10 1,634.50 1,597.10 1,624.30 0.0M
2023-11-09 1,515.25 1,631.05 1,515.25 1,625.10 0.0M
2023-11-08 1,522.10 1,542.00 1,514.30 1,535.95 0.0M
2023-11-07 1,569.95 1,569.95 1,512.35 1,518.95 0.0M
2023-11-06 1,470.55 1,580.00 1,470.55 1,573.40 0.0M
2023-11-03 1,477.95 1,533.70 1,451.55 1,472.25 0.0M
2023-11-02 1,422.75 1,461.85 1,414.10 1,456.20 0.0M
2023-11-01 1,406.00 1,424.65 1,404.00 1,415.10 0.0M
2023-10-31 1,411.60 1,418.20 1,401.20 1,405.80 0.0M
2023-10-30 1,393.00 1,406.00 1,361.25 1,393.95 0.0M
2023-10-27 1,412.20 1,421.50 1,382.10 1,385.30 0.0M
2023-10-26 1,434.25 1,438.00 1,381.20 1,406.55 0.0M
2023-10-25 1,458.65 1,497.95 1,435.00 1,441.35 0.0M
2023-10-23 1,519.95 1,532.00 1,475.00 1,484.05 0.0M
2023-10-20 1,475.05 1,537.25 1,475.05 1,505.85 1.1M
2023-10-19 1,503.70 1,516.45 1,467.65 1,509.95 0.0M
2023-10-18 1,552.00 1,576.00 1,524.10 1,528.30 0.0M
2023-10-17 1,544.95 1,554.60 1,529.00 1,545.25 0.0M
2023-10-16 1,564.95 1,580.55 1,525.20 1,528.15 0.0M
2023-10-13 1,480.05 1,582.25 1,480.05 1,557.65 0.1M
2023-10-12 1,463.40 1,512.95 1,463.40 1,506.55 0.0M
2023-10-11 1,489.00 1,489.00 1,449.15 1,452.90 0.0M
2023-10-10 1,508.00 1,514.65 1,470.00 1,472.95 0.0M
2023-10-09 1,447.15 1,519.00 1,447.15 1,501.00 0.0M
2023-10-06 1,449.75 1,475.85 1,435.90 1,471.25 0.0M
2023-10-05 1,441.00 1,456.45 1,417.60 1,432.00 0.0M
2023-10-04 1,460.50 1,470.55 1,431.50 1,440.50 0.0M
2023-10-03 1,470.25 1,478.65 1,453.00 1,470.05 0.0M
2023-09-29 1,409.95 1,486.95 1,407.50 1,459.05 0.0M
2023-09-28 1,455.95 1,461.95 1,400.05 1,405.15 0.0M
2023-09-27 1,441.00 1,457.00 1,419.30 1,454.25 0.0M
2023-09-26 1,424.75 1,439.00 1,424.55 1,438.05 0.0M
2023-09-25 1,411.05 1,440.65 1,405.10 1,431.50 0.0M
2023-09-22 1,419.95 1,436.80 1,401.20 1,415.75 0.0M
2023-09-21 1,468.95 1,480.75 1,414.85 1,419.50 0.0M
2023-09-20 1,496.45 1,496.45 1,448.20 1,464.35 0.0M
2023-09-18 1,488.00 1,530.00 1,446.70 1,495.70 0.0M
2023-09-15 1,459.20 1,518.95 1,459.20 1,474.80 0.0M
2023-09-14 1,446.05 1,475.00 1,445.00 1,454.90 0.0M
2023-09-13 1,393.50 1,440.90 1,393.50 1,436.95 0.0M
2023-09-12 1,414.10 1,430.30 1,384.20 1,397.60 0.0M
2023-09-11 1,420.30 1,442.00 1,416.10 1,418.25 0.0M
2023-09-08 1,433.85 1,440.00 1,413.45 1,419.85 0.0M
2023-09-07 1,428.95 1,444.00 1,418.00 1,428.20 0.0M
2023-09-06 1,399.05 1,422.40 1,394.00 1,415.50 0.0M
2023-09-05 1,378.00 1,403.85 1,378.00 1,396.35 0.0M
2023-09-04 1,365.30 1,388.95 1,365.30 1,378.10 0.0M
2023-09-01 1,344.65 1,365.85 1,333.10 1,363.75 0.0M
2023-08-31 1,361.20 1,365.00 1,335.00 1,341.05 0.0M
2023-08-30 1,335.05 1,366.85 1,335.05 1,360.55 0.0M
2023-08-29 1,343.95 1,355.00 1,332.55 1,335.00 0.0M
2023-08-28 1,320.15 1,339.10 1,316.10 1,331.30 0.0M
2023-08-25 1,314.00 1,325.00 1,296.00 1,323.15 0.0M
2023-08-24 1,335.00 1,339.25 1,306.30 1,314.10 0.0M
2023-08-23 1,329.40 1,338.90 1,323.00 1,325.20 0.0M
2023-08-22 1,354.65 1,370.00 1,320.60 1,329.35 0.0M
2023-08-21 1,340.05 1,374.65 1,316.00 1,348.85 0.0M
2023-08-18 1,361.00 1,361.00 1,321.55 1,334.40 0.0M
2023-08-17 1,365.00 1,391.55 1,344.75 1,354.60 0.0M
2023-08-16 1,397.75 1,397.75 1,332.90 1,357.15 0.0M
2023-08-14 1,378.00 1,382.00 1,343.95 1,346.25 0.0M
2023-08-11 1,425.00 1,425.00 1,366.90 1,377.30 0.0M
2023-08-10 1,433.30 1,440.25 1,406.50 1,409.50 0.0M
2023-08-09 1,388.20 1,430.95 1,387.00 1,426.85 0.0M
2023-08-08 1,408.00 1,408.00 1,372.25 1,387.60 0.0M
2023-08-07 1,388.40 1,399.00 1,364.95 1,397.15 0.0M
2023-08-04 1,410.25 1,418.20 1,357.00 1,359.20 0.0M
2023-08-03 1,350.00 1,419.95 1,342.20 1,408.20 0.0M
2023-08-02 1,414.95 1,414.95 1,354.20 1,369.15 0.0M
2023-08-01 1,380.00 1,395.45 1,371.00 1,381.55 0.0M
2023-07-31 1,382.00 1,418.00 1,362.50 1,371.10 0.0M
2023-07-28 1,413.00 1,414.20 1,372.50 1,390.90 0.0M
2023-07-27 1,396.20 1,432.00 1,372.05 1,401.30 0.0M
2023-07-26 1,402.05 1,415.40 1,392.00 1,395.75 0.0M
2023-07-25 1,423.90 1,426.20 1,393.55 1,402.00 0.0M
2023-07-24 1,390.00 1,416.35 1,374.60 1,407.00 0.0M
2023-07-21 1,436.25 1,436.25 1,387.00 1,391.75 0.0M
2023-07-20 1,425.05 1,455.85 1,425.05 1,437.80 0.0M
2023-07-19 1,450.00 1,457.00 1,426.00 1,436.00 0.0M
2023-07-18 1,462.75 1,473.45 1,429.75 1,447.75 0.0M
2023-07-17 1,440.55 1,488.90 1,440.55 1,461.70 0.0M
2023-07-14 1,426.15 1,441.05 1,419.70 1,436.50 0.0M
2023-07-13 1,450.00 1,467.20 1,418.25 1,426.10 0.0M
2023-07-12 1,453.90 1,456.95 1,424.55 1,449.30 0.0M
2023-07-11 1,478.25 1,478.25 1,448.85 1,452.90 0.0M
2023-07-10 1,436.05 1,474.00 1,436.05 1,449.50 0.0M
2023-07-07 1,491.75 1,491.75 1,449.30 1,453.05 0.0M
2023-07-06 1,464.65 1,492.40 1,457.60 1,473.75 0.0M
2023-07-05 1,459.05 1,471.90 1,444.80 1,459.95 0.0M
2023-07-04 1,477.20 1,484.20 1,458.20 1,463.60 0.0M
2023-07-03 1,500.00 1,516.00 1,467.05 1,470.00 0.0M
2023-06-30 1,444.00 1,496.20 1,444.00 1,493.75 0.0M
2023-06-28 1,520.30 1,520.35 1,451.90 1,458.80 0.0M
2023-06-27 1,436.30 1,511.00 1,436.30 1,503.55 0.1M
2023-06-26 1,386.00 1,446.50 1,378.30 1,435.15 0.0M
2023-06-23 1,435.10 1,435.10 1,377.35 1,386.65 0.0M
2023-06-22 1,458.95 1,469.95 1,414.30 1,421.55 0.0M
2023-06-21 1,438.50 1,472.45 1,428.85 1,455.80 0.0M
2023-06-20 1,374.55 1,429.20 1,374.55 1,424.45 0.0M
2023-06-19 1,378.95 1,415.45 1,358.40 1,374.50 0.0M
2023-06-16 1,335.00 1,363.00 1,320.75 1,352.15 0.0M
2023-06-15 1,320.05 1,355.30 1,314.90 1,321.85 0.0M
2023-06-14 1,291.20 1,320.00 1,288.40 1,313.60 0.0M
2023-06-13 1,290.55 1,301.60 1,279.50 1,298.40 0.0M
2023-06-12 1,279.10 1,291.30 1,260.05 1,274.75 0.0M
2023-06-09 1,299.50 1,322.35 1,275.70 1,279.10 0.0M
2023-06-08 1,308.75 1,315.00 1,285.35 1,293.75 0.0M
2023-06-07 1,300.75 1,327.05 1,300.75 1,310.30 0.0M
2023-06-06 1,308.80 1,322.45 1,305.85 1,313.95 0.0M
2023-06-05 1,324.95 1,326.00 1,305.00 1,313.65 0.0M
2023-06-02 1,303.05 1,315.00 1,298.15 1,311.95 0.0M
2023-06-01 1,296.05 1,326.00 1,296.05 1,306.65 0.0M
2023-05-31 1,298.90 1,339.00 1,295.70 1,303.95 0.0M
2023-05-30 1,313.95 1,313.95 1,287.05 1,304.70 0.0M
2023-05-29 1,283.15 1,313.70 1,277.75 1,306.70 0.0M
2023-05-26 1,259.05 1,288.40 1,252.70 1,282.75 0.0M
2023-05-25 1,255.05 1,274.65 1,240.55 1,254.40 0.0M
2023-05-24 1,255.00 1,270.00 1,245.35 1,261.00 0.0M
2023-05-23 1,243.00 1,279.90 1,240.90 1,259.25 0.0M
2023-05-22 1,232.95 1,249.15 1,209.25 1,242.05 0.0M
2023-05-19 1,249.00 1,249.25 1,220.00 1,224.00 0.0M
2023-05-18 1,290.05 1,295.05 1,235.80 1,241.60 0.0M
2023-05-17 1,281.60 1,324.25 1,271.00 1,296.15 0.0M
2023-05-16 1,320.05 1,359.90 1,303.70 1,308.55 0.0M
2023-05-15 1,358.05 1,369.50 1,336.60 1,342.95 0.0M
2023-05-12 1,317.50 1,357.00 1,304.85 1,354.55 0.0M
2023-05-11 1,342.60 1,364.30 1,309.40 1,317.50 0.0M
2023-05-10 1,340.95 1,359.75 1,339.80 1,356.85 0.0M
2023-05-09 1,340.05 1,361.70 1,332.00 1,337.35 0.0M
2023-05-08 1,304.90 1,360.75 1,275.30 1,338.80 0.0M
2023-05-05 1,253.45 1,295.35 1,253.45 1,285.30 0.0M
2023-05-04 1,241.90 1,257.85 1,232.60 1,253.00 0.0M
2023-05-03 1,266.75 1,276.40 1,236.00 1,239.55 0.0M
2023-05-02 1,235.05 1,278.00 1,235.05 1,264.30 0.0M
2023-04-28 1,239.40 1,258.00 1,228.05 1,251.70 0.0M
2023-04-27 1,226.60 1,239.45 1,214.90 1,225.65 0.0M
2023-04-26 1,224.35 1,230.00 1,214.70 1,217.10 0.0M
2023-04-25 1,233.95 1,238.90 1,220.15 1,223.85 0.0M
2023-04-24 1,239.25 1,245.00 1,226.00 1,234.90 0.0M
2023-04-21 1,256.55 1,256.55 1,225.95 1,239.25 0.0M
2023-04-20 1,294.95 1,294.95 1,240.00 1,243.80 0.0M
2023-04-19 1,301.70 1,303.55 1,270.65 1,273.15 0.0M
2023-04-18 1,289.05 1,307.80 1,276.20 1,296.35 0.0M
2023-04-17 1,289.00 1,295.95 1,266.10 1,286.20 0.0M
2023-04-13 1,295.25 1,310.00 1,284.00 1,289.70 0.0M
2023-04-12 1,250.00 1,319.00 1,235.95 1,296.30 0.0M
2023-04-11 1,259.25 1,260.00 1,230.10 1,235.65 0.0M
2023-04-10 1,254.30 1,255.00 1,238.40 1,250.10 0.0M
2023-04-06 1,255.00 1,256.65 1,236.85 1,240.10 0.0M
2023-04-05 1,254.85 1,274.35 1,231.65 1,251.50 0.0M
2023-04-03 1,257.10 1,261.45 1,237.00 1,257.15 0.0M
2023-03-31 1,202.05 1,252.20 1,195.60 1,248.95 0.0M
2023-03-29 1,181.05 1,210.00 1,181.05 1,203.65 0.0M
2023-03-28 1,228.15 1,242.20 1,192.50 1,196.45 0.0M
2023-03-27 1,176.05 1,242.00 1,176.05 1,231.90 0.0M
2023-03-24 1,239.95 1,239.95 1,200.00 1,201.65 0.0M
2023-03-23 1,265.95 1,265.95 1,225.60 1,228.75 0.0M
2023-03-22 1,241.85 1,270.00 1,228.45 1,253.50 0.0M
2023-03-21 1,272.50 1,275.95 1,236.90 1,239.70 0.0M
2023-03-20 1,274.65 1,276.35 1,248.50 1,269.75 0.0M
2023-03-17 1,263.25 1,279.50 1,255.65 1,272.55 0.0M
2023-03-16 1,259.15 1,296.45 1,256.10 1,260.65 0.0M
2023-03-15 1,235.00 1,269.75 1,235.00 1,264.20 0.0M
2023-03-14 1,220.00 1,236.65 1,205.80 1,228.85 0.0M
2023-03-13 1,240.95 1,249.55 1,218.00 1,222.00 0.0M
2023-03-10 1,261.05 1,274.55 1,236.05 1,240.95 0.0M
2023-03-09 1,298.85 1,298.85 1,272.05 1,275.60 0.0M
2023-03-08 1,308.90 1,312.35 1,292.40 1,299.95 0.0M
2023-03-06 1,305.05 1,341.70 1,292.30 1,308.90 0.0M
2023-03-03 1,323.30 1,329.95 1,305.00 1,313.05 0.0M
2023-03-02 1,318.60 1,356.25 1,312.95 1,316.50 0.0M
2023-03-01 1,305.05 1,337.95 1,302.40 1,330.35 0.0M
2023-02-28 1,305.35 1,327.85 1,305.35 1,309.80 0.0M
2023-02-27 1,330.00 1,339.40 1,300.00 1,308.25 0.0M
2023-02-24 1,343.35 1,343.95 1,320.80 1,336.10 0.0M
2023-02-23 1,333.30 1,346.50 1,326.00 1,336.85 0.0M
2023-02-22 1,351.95 1,358.10 1,336.35 1,345.10 0.0M
2023-02-21 1,357.05 1,370.40 1,349.10 1,353.90 0.0M
2023-02-20 1,342.05 1,361.55 1,335.90 1,359.40 0.0M
2023-02-17 1,348.95 1,356.40 1,319.45 1,346.50 0.0M
2023-02-16 1,304.05 1,352.40 1,304.05 1,349.60 0.0M
2023-02-15 1,344.75 1,344.75 1,291.20 1,302.00 0.0M
2023-02-14 1,312.00 1,332.05 1,305.95 1,329.40 0.0M
2023-02-13 1,294.95 1,335.75 1,271.65 1,312.30 0.0M
2023-02-10 1,283.55 1,291.50 1,257.30 1,282.65 0.0M
2023-02-09 1,284.00 1,299.50 1,268.00 1,289.35 0.0M
2023-02-08 1,251.00 1,290.00 1,236.65 1,286.25 0.0M
2023-02-07 1,299.95 1,300.00 1,240.05 1,250.80 0.0M
2023-02-06 1,224.10 1,299.95 1,191.65 1,295.85 0.0M
2023-02-03 1,301.20 1,316.70 1,220.10 1,224.10 0.0M
2023-02-02 1,308.00 1,348.60 1,298.65 1,314.70 0.0M
2023-02-01 1,344.00 1,348.45 1,294.30 1,306.40 0.0M
2023-01-31 1,292.05 1,352.35 1,292.05 1,343.90 0.0M
2023-01-30 1,300.00 1,331.90 1,274.90 1,316.35 0.0M
2023-01-27 1,303.05 1,321.95 1,282.05 1,299.70 0.0M
2023-01-25 1,319.95 1,319.95 1,273.80 1,298.20 0.0M
2023-01-24 1,325.05 1,331.75 1,306.35 1,309.20 0.0M
2023-01-23 1,315.45 1,333.10 1,302.70 1,322.90 0.0M
2023-01-20 1,335.15 1,358.20 1,302.65 1,308.80 0.0M
2023-01-19 1,370.05 1,372.30 1,351.70 1,357.95 0.0M
2023-01-18 1,387.25 1,394.00 1,367.15 1,373.10 0.0M
2023-01-17 1,384.95 1,390.00 1,361.90 1,387.25 0.0M
2023-01-16 1,381.75 1,395.00 1,374.70 1,376.60 0.0M
2023-01-13 1,382.00 1,386.60 1,356.05 1,377.55 0.0M
2023-01-12 1,375.50 1,389.90 1,368.60 1,381.45 0.0M
2023-01-11 1,358.25 1,389.00 1,355.50 1,375.30 0.0M
2023-01-10 1,355.05 1,368.35 1,345.40 1,359.95 0.0M
2023-01-09 1,314.75 1,364.00 1,314.75 1,360.40 0.0M
2023-01-06 1,368.00 1,372.00 1,325.00 1,332.05 0.0M
2023-01-05 1,353.05 1,372.20 1,335.60 1,367.20 0.0M
2023-01-04 1,366.50 1,375.00 1,352.90 1,359.55 0.0M
2023-01-03 1,306.60 1,374.95 1,306.60 1,366.50 0.0M
2023-01-02 1,330.00 1,330.70 1,292.85 1,317.65 0.0M