GPT Healthcare Ltd (GPTH)

GPTH
🏛️ インド →
149.92
最終更新: 2025-10-07
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
09:08 165.20 165.20 165.20 165.20 8.0K
09:15 167.00 167.89 166.09 166.09 1.4K
09:16 168.37 170.18 168.37 169.21 2.1K
09:17 168.73 168.80 168.73 168.77 0.2K
09:18 169.49 169.49 167.81 167.81 1.5K
09:19 168.73 168.73 168.50 168.50 0.8K
09:20 168.03 168.03 168.03 168.03 0.2K
09:21 168.42 168.49 168.08 168.49 0.5K
09:22 168.10 168.14 167.97 168.00 0.9K
09:23 167.42 167.65 167.42 167.58 0.2K
09:24 167.58 167.58 166.95 167.00 0.6K
09:25 166.80 167.00 166.80 167.00 0.2K
09:26 166.80 166.99 166.23 166.39 1.5K
09:27 166.27 167.32 166.27 167.32 0.6K
09:28 166.88 166.88 166.58 166.85 0.5K
09:29 166.83 167.18 166.68 166.68 0.2K
09:30 166.19 166.57 166.19 166.41 2.0K
09:31 166.44 166.44 166.04 166.04 0.0K
09:32 166.12 166.16 166.12 166.16 0.1K
09:33 166.29 166.50 166.27 166.27 0.4K
09:34 165.77 166.57 165.77 166.50 1.7K
09:35 166.50 166.81 166.15 166.81 0.6K
09:36 166.31 166.73 166.31 166.31 0.1K
09:37 166.31 166.31 166.16 166.16 0.7K
09:38 166.68 166.68 166.19 166.32 0.7K
09:39 166.70 166.80 166.33 166.33 0.2K
09:40 166.32 166.32 166.29 166.32 0.2K
09:41 166.27 166.27 166.27 166.27 0.1K
09:42 166.79 167.29 166.45 167.29 0.9K
09:43 166.89 166.89 166.89 166.89 0.0K
09:44 167.10 167.49 167.10 167.49 0.0K
09:45 167.57 167.57 167.57 167.57 1.0K
09:46 167.89 168.50 167.89 168.01 0.6K
09:47 168.00 168.49 167.92 167.92 2.0K
09:48 168.31 168.50 168.31 168.36 0.2K
09:49 168.42 168.77 167.61 167.61 0.3K
09:50 167.85 167.85 167.57 167.57 0.1K
09:51 167.60 167.61 167.15 167.50 0.2K
09:52 167.42 167.46 167.10 167.46 0.1K
09:53 167.35 167.35 167.00 167.00 0.3K
09:54 167.32 167.34 167.00 167.34 0.7K
09:55 167.50 167.50 167.34 167.34 0.6K
09:56 167.01 167.01 167.01 167.01 0.0K
09:57 167.09 167.34 167.09 167.13 0.8K
09:58 167.78 167.78 167.78 167.78 0.1K
09:59 167.79 167.86 167.79 167.86 0.0K
10:00 168.27 168.27 168.27 168.27 0.0K
10:01 167.93 168.30 167.73 168.04 0.0K
10:02 168.04 168.06 168.04 168.06 0.0K
10:03 168.12 168.12 168.09 168.09 0.0K
10:04 168.42 168.42 168.42 168.42 0.0K
10:05 168.29 169.00 168.29 169.00 1.1K
10:06 168.80 168.80 168.25 168.74 0.2K
10:07 168.26 168.26 168.26 168.26 0.0K
10:09 168.50 168.75 168.50 168.75 0.2K
10:10 168.56 168.56 168.56 168.56 0.0K
10:11 168.63 168.88 168.63 168.88 0.0K
10:12 168.57 168.57 168.57 168.57 0.0K
10:13 168.50 168.50 168.50 168.50 0.0K
10:14 168.05 168.37 168.05 168.37 0.3K
10:15 168.37 168.37 168.37 168.37 0.0K
10:16 168.32 168.32 168.00 168.00 0.2K
10:17 168.00 168.14 168.00 168.14 0.0K
10:18 168.14 168.20 168.14 168.20 2.2K
10:19 168.00 168.35 168.00 168.35 0.3K
10:20 168.00 168.01 168.00 168.01 1.4K
10:23 168.33 168.33 168.33 168.33 0.0K
10:25 168.33 168.33 168.06 168.06 0.0K
10:26 168.00 168.10 168.00 168.10 0.7K
10:27 168.10 168.10 168.10 168.10 0.0K
10:28 168.10 168.78 168.10 168.78 1.5K
10:29 168.48 168.48 168.48 168.48 0.0K
10:30 168.82 168.82 168.82 168.82 0.0K
10:32 168.80 168.80 168.79 168.79 0.0K
10:34 168.69 168.69 168.69 168.69 0.0K
10:35 168.39 168.39 168.39 168.39 0.1K
10:36 168.26 168.48 168.26 168.48 0.1K
10:39 168.53 168.87 168.53 168.87 0.1K
10:41 168.75 168.82 168.75 168.78 0.1K
10:46 168.77 168.78 168.77 168.77 0.0K
10:47 168.66 168.66 168.66 168.66 0.1K
10:50 168.76 168.76 168.76 168.76 0.1K
10:51 168.36 168.36 168.36 168.36 0.0K
10:52 168.50 168.94 168.42 168.93 1.6K
10:54 168.99 168.99 168.99 168.99 0.6K
10:55 168.99 169.00 168.99 169.00 0.1K
10:56 168.96 168.96 168.88 168.88 0.1K
10:57 168.88 168.88 168.88 168.88 0.0K
10:58 168.88 168.88 168.88 168.88 0.0K
10:59 168.88 168.88 168.88 168.88 0.0K
11:00 168.93 168.93 168.93 168.93 0.0K
11:01 168.91 168.93 168.91 168.93 0.0K
11:02 168.93 168.93 168.93 168.93 0.0K
11:03 168.90 168.90 168.79 168.79 0.0K
11:04 168.91 168.91 168.91 168.91 0.0K
11:05 168.92 168.92 168.92 168.92 0.1K
11:06 168.93 168.93 168.93 168.93 0.1K
11:07 168.90 169.00 168.90 169.00 0.2K
11:08 169.00 169.00 169.00 169.00 0.5K
11:09 169.05 169.19 168.75 169.19 0.3K
11:10 169.26 169.26 169.26 169.26 0.0K
11:12 169.26 169.26 169.26 169.26 0.0K
11:13 169.00 169.00 169.00 169.00 0.2K
11:14 169.25 169.26 169.25 169.26 0.1K
11:15 169.33 169.37 169.33 169.37 0.2K
11:16 169.40 169.40 169.35 169.35 0.1K
11:17 169.99 169.99 169.99 169.99 0.3K
11:18 169.54 169.54 169.54 169.54 0.0K
11:19 169.50 169.79 169.00 169.00 1.8K
11:20 169.52 169.57 169.52 169.57 0.0K
11:23 169.30 169.30 169.30 169.30 0.0K
11:25 169.54 169.54 169.54 169.54 0.0K
11:26 169.54 169.54 169.54 169.54 0.0K
11:28 169.28 169.28 169.28 169.28 0.0K
11:29 169.28 169.28 169.28 169.28 0.0K
11:31 169.51 169.51 169.47 169.47 0.1K
11:32 169.47 169.47 169.47 169.47 0.1K
11:34 169.57 169.57 169.50 169.50 0.2K
11:36 169.57 169.68 169.57 169.68 0.3K
11:37 169.68 169.97 169.68 169.97 0.1K
11:38 169.97 169.97 169.97 169.97 0.0K
11:40 170.06 170.06 170.06 170.06 0.3K
11:41 170.00 170.00 170.00 170.00 0.0K
11:42 170.27 170.27 170.00 170.00 0.2K
11:45 170.41 170.41 170.41 170.41 0.0K
11:46 170.06 170.06 170.00 170.00 0.2K
11:48 170.27 170.27 170.27 170.27 0.1K
11:49 170.28 170.28 170.28 170.28 0.0K
11:50 170.28 170.46 170.09 170.09 0.3K
11:52 170.13 170.13 170.13 170.13 0.0K
11:53 170.02 170.02 170.00 170.00 0.0K
11:55 170.26 170.26 170.22 170.22 0.1K
11:56 170.19 170.34 170.18 170.34 0.1K
12:00 170.34 170.50 170.34 170.50 0.2K
12:01 170.60 170.60 170.60 170.60 0.0K
12:02 170.60 170.60 170.60 170.60 0.3K
12:06 170.70 171.00 170.70 171.00 0.2K
12:07 171.61 171.61 171.00 171.00 0.2K
12:08 171.00 171.00 171.00 171.00 0.2K
12:09 171.00 171.00 171.00 171.00 0.1K
12:12 171.00 171.00 171.00 171.00 0.0K
12:13 171.20 171.55 171.20 171.46 1.7K
12:14 171.50 171.50 171.31 171.31 0.2K
12:16 171.31 171.31 171.02 171.02 0.0K
12:17 171.01 171.01 171.01 171.01 0.3K
12:19 171.00 171.00 171.00 171.00 0.1K
12:21 171.59 171.59 171.39 171.40 0.2K
12:22 171.01 171.01 171.01 171.01 0.1K
12:23 171.39 171.39 171.39 171.39 0.0K
12:24 171.08 171.08 171.08 171.08 0.0K
12:26 171.35 171.35 171.35 171.35 0.0K
12:27 171.49 171.49 171.25 171.25 0.1K
12:28 171.24 171.25 171.09 171.11 0.1K
12:30 171.14 171.14 171.11 171.11 0.1K
12:31 171.03 171.03 171.03 171.03 0.2K
12:32 171.06 171.06 171.06 171.06 0.0K
12:33 171.06 171.06 171.06 171.06 0.0K
12:34 171.06 171.07 171.03 171.05 0.8K
12:36 171.05 171.05 171.05 171.05 0.0K
12:37 171.03 171.05 171.03 171.05 1.1K
12:40 171.04 171.04 171.04 171.04 0.0K
12:43 171.32 171.32 171.32 171.32 0.0K
12:44 171.08 171.08 171.08 171.08 0.0K
12:51 171.08 171.08 171.08 171.08 0.1K
12:53 171.49 171.49 171.15 171.15 0.1K
12:55 171.03 171.03 171.03 171.03 2.1K
12:56 171.03 171.03 171.03 171.03 0.1K
13:00 171.04 171.04 170.82 171.00 0.7K
13:01 171.00 171.00 171.00 171.00 0.7K
13:02 170.73 170.98 170.73 170.98 0.1K
13:03 170.74 170.74 170.74 170.74 0.1K
13:04 170.74 170.74 170.60 170.60 0.1K
13:05 170.58 170.58 170.28 170.28 0.1K
13:06 170.80 170.80 170.66 170.66 0.3K
13:08 171.01 171.01 170.47 170.47 0.3K
13:10 170.90 170.90 170.90 170.90 0.0K
13:12 170.90 170.90 170.90 170.90 0.0K
13:17 170.80 170.80 170.80 170.80 0.0K
13:18 170.56 170.56 170.50 170.50 0.3K
13:19 170.50 170.50 170.50 170.50 0.1K
13:23 171.08 171.08 170.21 170.49 3.1K
13:24 170.50 170.50 170.50 170.50 0.0K
13:27 170.30 170.30 170.30 170.30 0.0K
13:28 170.30 170.69 170.30 170.69 0.7K
13:31 171.00 171.00 171.00 171.00 0.1K
13:35 170.79 171.00 170.79 171.00 0.4K
13:36 171.00 171.00 171.00 171.00 0.0K
13:38 171.00 171.00 171.00 171.00 0.1K
13:40 170.69 171.00 170.69 171.00 0.3K
13:41 171.00 171.21 171.00 171.00 0.1K
13:44 171.01 171.01 171.01 171.01 0.0K
13:45 171.27 171.27 171.27 171.27 0.0K
13:50 171.00 171.00 171.00 171.00 0.0K
13:56 170.82 170.82 170.65 170.65 0.3K
13:57 170.87 170.89 170.87 170.89 0.0K
13:58 170.90 170.90 170.90 170.90 0.0K
14:00 171.00 171.18 171.00 171.01 0.5K
14:02 171.90 171.90 171.90 171.90 2.2K
14:03 171.90 171.90 171.90 171.90 0.0K
14:04 171.73 171.94 171.73 171.94 0.2K
14:05 171.94 171.94 171.94 171.94 0.0K
14:07 171.43 171.43 171.43 171.43 0.3K
14:08 171.80 171.80 171.80 171.80 1.4K
14:09 172.55 172.55 172.55 172.55 0.1K
14:10 171.87 171.87 171.87 171.87 0.3K
14:11 173.37 174.00 173.37 174.00 2.5K
14:12 173.21 173.21 172.22 172.22 0.7K
14:13 173.20 173.79 173.20 173.79 2.2K
14:14 173.22 173.22 173.22 173.22 0.0K
14:15 173.70 173.70 173.70 173.70 0.0K
14:16 173.25 173.25 173.20 173.20 0.7K
14:19 173.44 173.44 173.44 173.44 0.1K
14:20 173.41 173.41 173.41 173.41 0.1K
14:23 173.44 173.73 173.44 173.73 0.1K
14:24 173.52 173.52 173.52 173.52 0.1K
14:27 173.68 173.68 173.68 173.68 0.0K
14:29 174.01 174.42 174.01 174.42 0.1K
14:33 173.68 173.68 173.50 173.50 0.7K
14:34 173.50 173.50 173.50 173.50 0.0K
14:36 173.09 173.09 173.09 173.09 0.2K
14:38 173.07 173.07 173.07 173.07 0.0K
14:40 173.07 173.38 173.07 173.38 0.0K
14:41 172.91 172.91 172.91 172.91 0.3K
14:45 173.29 173.30 173.29 173.30 0.0K
14:46 173.45 173.45 173.45 173.45 0.1K
14:51 173.49 173.49 173.49 173.49 0.2K
14:52 173.20 173.20 173.20 173.20 0.3K
14:53 172.95 172.98 172.95 172.98 0.1K
14:54 173.33 173.33 173.33 173.33 0.0K
14:55 173.00 173.00 173.00 173.00 0.7K
14:56 172.71 172.71 172.71 172.71 0.2K
14:58 173.00 173.00 172.47 172.47 0.5K
14:59 172.49 172.49 172.49 172.49 0.0K
15:00 172.85 172.85 172.85 172.85 0.1K
15:03 173.00 173.00 173.00 173.00 0.9K
15:04 173.45 173.45 173.45 173.45 0.0K
15:06 173.20 173.20 173.20 173.20 0.0K
15:07 173.00 173.00 173.00 173.00 1.5K
15:09 172.60 172.90 172.60 172.90 1.5K
15:10 173.16 173.16 173.16 173.16 0.3K
15:11 173.00 173.16 173.00 173.16 0.0K
15:12 172.81 173.50 172.81 173.50 0.6K
15:14 173.30 173.30 173.30 173.30 0.0K
15:15 172.84 172.84 172.82 172.82 0.1K
15:16 172.75 173.00 172.75 173.00 0.1K
15:17 172.90 173.16 172.90 172.91 0.5K
15:18 172.90 172.90 172.90 172.90 0.0K
15:19 172.90 172.90 172.90 172.90 0.6K
15:20 172.75 172.75 172.73 172.73 0.1K
15:21 172.73 173.19 172.73 173.19 0.5K
15:22 172.61 172.61 172.61 172.61 0.0K
15:24 171.91 172.53 171.91 172.53 0.2K
15:25 172.51 172.51 172.49 172.49 0.1K
15:26 172.49 172.49 172.46 172.46 0.3K
15:27 172.48 172.48 172.48 172.48 0.3K
15:28 172.48 172.49 172.48 172.49 0.1K
15:29 172.49 172.82 171.09 172.82 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし