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
09:07 178.93 178.93 178.93 178.93 0.0K
09:16 177.83 177.83 177.83 177.83 0.0K
09:17 176.71 176.71 176.71 176.71 0.6K
09:18 176.77 176.82 176.71 176.82 0.3K
09:19 177.25 177.25 176.14 176.14 0.2K
09:20 176.45 176.45 176.04 176.08 0.1K
09:21 176.49 176.49 176.10 176.10 0.2K
09:22 176.01 176.01 176.01 176.01 0.6K
09:24 177.12 177.12 176.01 176.01 0.5K
09:25 176.00 176.00 175.42 175.42 0.5K
09:26 175.95 175.95 175.30 175.30 0.2K
09:27 175.87 175.87 175.87 175.87 0.1K
09:28 175.87 175.87 175.87 175.87 0.0K
09:29 175.87 176.00 175.87 175.87 0.7K
09:31 175.87 175.87 175.87 175.87 0.1K
09:32 175.72 175.72 175.26 175.26 0.8K
09:33 175.59 175.59 175.59 175.59 0.1K
09:34 175.59 176.00 175.59 176.00 2.1K
09:36 175.54 175.54 175.54 175.54 0.0K
09:37 175.92 175.92 175.89 175.89 0.0K
09:38 175.46 175.75 175.46 175.75 0.2K
09:39 175.78 175.78 175.77 175.77 0.0K
09:41 175.32 175.32 175.32 175.32 0.0K
09:42 175.25 175.25 175.21 175.21 1.0K
09:44 175.25 175.32 175.25 175.32 0.1K
09:45 175.31 175.31 175.31 175.31 0.0K
09:46 175.03 175.03 175.03 175.03 0.0K
09:47 175.32 175.32 175.32 175.32 0.1K
09:48 175.32 175.32 175.03 175.31 0.1K
09:49 175.32 175.32 175.32 175.32 0.1K
09:50 175.04 175.32 174.72 175.32 0.8K
09:52 175.00 175.00 175.00 175.00 1.5K
09:53 175.00 175.00 174.99 174.99 0.0K
09:54 175.00 175.00 175.00 175.00 0.0K
09:55 174.70 174.70 174.44 174.44 0.4K
09:56 174.44 174.44 174.38 174.38 0.2K
09:57 174.91 175.28 174.81 174.81 1.4K
09:59 175.51 175.51 175.51 175.51 0.0K
10:00 175.56 175.56 175.56 175.56 0.1K
10:02 175.51 175.51 175.51 175.51 0.5K
10:03 175.01 175.46 175.01 175.46 0.2K
10:04 175.01 175.01 175.01 175.01 0.0K
10:06 175.27 175.73 175.27 175.73 0.1K
10:07 175.69 175.69 175.30 175.33 0.1K
10:10 175.43 175.57 175.43 175.57 0.1K
10:11 175.45 175.45 175.45 175.45 0.0K
10:12 175.82 175.88 175.46 175.53 0.1K
10:14 175.46 175.46 175.35 175.35 0.3K
10:15 175.36 175.36 175.36 175.36 0.0K
10:16 175.85 175.85 175.80 175.80 0.2K
10:18 175.85 175.85 175.85 175.85 0.0K
10:19 175.69 175.79 175.69 175.79 1.8K
10:20 175.66 175.66 175.60 175.60 0.3K
10:22 175.35 175.35 175.35 175.35 0.0K
10:23 175.33 175.34 175.33 175.34 0.0K
10:24 175.68 175.68 175.28 175.28 0.3K
10:25 175.74 175.74 175.74 175.74 0.0K
10:28 175.73 175.73 175.73 175.73 0.1K
10:29 175.99 175.99 175.99 175.99 0.0K
10:31 175.73 175.82 175.73 175.82 0.0K
10:32 175.45 175.45 175.45 175.45 0.1K
10:34 175.82 175.82 175.42 175.42 0.0K
10:37 175.30 175.59 175.30 175.59 0.1K
10:42 175.55 175.55 175.29 175.29 0.0K
10:43 175.28 175.28 175.05 175.05 0.1K
10:45 175.29 175.55 175.29 175.55 0.1K
10:47 175.54 175.54 175.54 175.54 0.0K
10:48 175.52 175.52 175.52 175.52 0.3K
10:49 175.22 175.22 175.22 175.22 0.0K
10:50 175.55 175.55 175.55 175.55 0.0K
10:53 175.55 175.80 175.55 175.80 0.1K
10:55 175.70 175.70 175.70 175.70 0.0K
10:57 175.19 175.19 175.19 175.19 0.1K
11:00 175.21 175.28 175.21 175.28 0.6K
11:02 175.28 175.28 175.28 175.28 0.1K
11:04 175.25 175.25 175.25 175.25 0.0K
11:05 175.08 175.08 175.08 175.08 0.0K
11:07 175.08 175.08 175.08 175.08 0.1K
11:08 175.08 175.08 175.05 175.05 0.0K
11:10 174.90 174.90 174.84 174.84 3.0K
11:12 174.82 174.82 174.80 174.80 0.0K
11:13 174.82 174.82 174.82 174.82 0.0K
11:15 174.82 174.82 174.82 174.82 0.0K
11:17 174.90 174.90 174.90 174.90 0.0K
11:18 174.82 174.98 174.82 174.98 0.1K
11:19 174.99 174.99 174.82 174.82 0.1K
11:21 174.81 174.81 174.81 174.81 0.0K
11:23 174.94 174.94 174.94 174.94 0.0K
11:26 174.61 174.61 174.61 174.61 0.2K
11:27 174.86 174.86 174.63 174.63 0.0K
11:28 174.51 174.85 174.51 174.80 0.2K
11:29 174.90 175.00 174.90 175.00 4.6K
11:30 174.96 174.96 174.96 174.96 0.0K
11:37 174.79 174.79 174.79 174.79 0.0K
11:42 174.79 174.79 174.79 174.79 0.0K
11:43 174.79 174.79 174.79 174.79 0.1K
11:45 174.50 174.50 174.50 174.50 0.1K
11:46 174.50 174.50 174.50 174.50 0.1K
11:47 174.71 174.71 174.71 174.71 0.2K
11:48 174.47 174.73 174.47 174.73 0.1K
11:52 174.42 174.42 174.42 174.42 0.0K
11:54 174.42 174.42 174.42 174.42 0.0K
11:55 175.00 175.00 175.00 175.00 1.0K
11:56 174.97 174.97 174.97 174.97 0.0K
11:57 174.93 174.93 174.93 174.93 0.0K
12:01 174.97 174.97 174.80 174.80 0.0K
12:02 174.65 174.65 174.60 174.60 0.1K
12:03 174.78 174.78 174.78 174.78 0.0K
12:04 174.61 174.61 174.61 174.61 0.0K
12:05 174.79 174.79 174.79 174.79 0.1K
12:06 174.64 174.64 174.64 174.64 0.0K
12:07 174.60 174.60 174.10 174.10 1.7K
12:08 174.00 174.00 174.00 174.00 0.6K
12:11 174.03 174.03 174.00 174.00 0.1K
12:12 174.28 174.28 174.28 174.28 0.0K
12:14 174.00 174.00 174.00 174.00 0.0K
12:20 174.25 174.25 174.25 174.25 0.0K
12:21 174.01 174.01 174.01 174.01 0.0K
12:22 174.00 174.00 174.00 174.00 0.1K
12:23 174.00 174.00 174.00 174.00 0.5K
12:25 174.17 174.17 174.00 174.00 0.0K
12:26 174.00 174.00 174.00 174.00 0.1K
12:27 173.96 173.96 173.75 173.75 0.0K
12:28 173.50 173.50 173.50 173.50 0.0K
12:29 173.50 173.50 173.50 173.50 0.0K
12:33 173.50 173.50 173.50 173.50 0.1K
12:34 174.00 174.00 174.00 174.00 0.5K
12:35 173.61 173.61 173.61 173.61 0.0K
12:38 173.58 173.58 173.58 173.58 0.0K
12:39 173.58 173.89 173.58 173.89 0.0K
12:42 173.94 173.94 173.94 173.94 0.0K
12:43 173.91 173.91 173.91 173.91 0.0K
12:44 174.00 174.01 174.00 174.01 0.0K
12:46 174.00 174.25 174.00 174.25 0.1K
12:48 174.00 174.00 174.00 174.00 0.0K
12:49 173.98 173.98 173.98 173.98 0.0K
12:52 173.56 173.56 173.56 173.56 0.0K
12:53 173.56 173.56 173.56 173.56 0.0K
12:56 173.56 173.56 173.56 173.56 0.0K
12:57 173.40 173.40 173.40 173.40 0.3K
12:58 173.40 173.40 173.40 173.40 0.0K
12:59 173.43 173.43 173.43 173.43 0.0K
13:00 173.72 173.72 173.72 173.72 0.0K
13:01 173.77 173.77 173.74 173.74 0.0K
13:02 173.75 173.75 173.75 173.75 0.1K
13:08 173.75 173.75 173.75 173.75 0.0K
13:10 173.75 173.75 173.75 173.75 0.0K
13:12 173.33 173.33 173.33 173.33 0.3K
13:16 173.33 173.33 173.30 173.30 0.2K
13:19 173.36 173.36 173.36 173.36 0.3K
13:20 173.36 173.36 173.36 173.36 0.2K
13:21 173.75 173.75 173.75 173.75 0.0K
13:25 174.00 174.00 174.00 174.00 0.0K
13:27 173.80 173.80 173.80 173.80 0.1K
13:28 173.80 174.00 173.80 174.00 0.3K
13:29 173.63 173.63 173.63 173.63 0.1K
13:30 173.36 173.36 173.36 173.36 0.2K
13:35 173.82 173.82 173.82 173.82 0.0K
13:39 173.77 173.77 173.43 173.74 0.1K
13:40 173.39 173.73 173.39 173.73 0.1K
13:41 173.50 173.50 173.50 173.50 0.0K
13:43 173.36 173.36 173.30 173.30 3.4K
13:44 173.30 173.39 173.30 173.39 0.1K
13:47 173.30 173.81 173.30 173.81 0.0K
13:50 173.72 173.72 173.72 173.72 0.0K
13:51 173.34 173.34 173.34 173.34 0.0K
13:52 173.37 173.37 173.37 173.37 0.0K
13:54 173.81 173.81 173.81 173.81 0.0K
13:55 173.80 173.80 173.34 173.34 0.4K
13:56 173.79 173.79 173.79 173.79 0.3K
13:57 173.76 173.76 173.49 173.49 0.0K
13:58 173.52 173.79 173.52 173.79 1.0K
13:59 173.54 173.54 173.54 173.54 0.4K
14:00 173.80 173.80 173.80 173.80 0.1K
14:02 173.80 173.80 173.80 173.80 0.0K
14:03 173.76 173.76 173.76 173.76 0.0K
14:06 173.76 173.76 173.76 173.76 0.0K
14:10 173.80 173.80 173.78 173.78 0.0K
14:11 173.81 173.81 173.81 173.81 0.6K
14:15 173.88 173.88 173.88 173.88 0.0K
14:16 174.29 174.45 174.29 174.45 0.0K
14:18 174.40 174.40 174.40 174.40 0.0K
14:21 174.40 174.40 174.40 174.40 0.1K
14:22 174.40 174.40 174.40 174.40 0.3K
14:25 174.01 174.01 174.01 174.01 0.0K
14:26 174.29 174.29 174.29 174.29 0.0K
14:28 173.81 173.81 173.81 173.81 0.1K
14:33 174.20 174.20 174.20 174.20 0.0K
14:34 173.84 174.03 173.84 174.03 0.1K
14:35 174.09 174.09 174.09 174.09 0.0K
14:36 173.82 173.82 173.82 173.82 0.1K
14:39 173.80 173.80 173.80 173.80 0.0K
14:42 174.19 174.19 174.19 174.19 0.0K
14:43 173.91 174.24 173.91 174.24 0.1K
14:45 173.30 173.30 173.30 173.30 2.3K
14:46 173.66 173.66 173.66 173.66 0.0K
14:47 173.66 173.66 173.66 173.66 0.0K
14:48 173.73 173.79 173.70 173.79 0.1K
14:49 173.83 173.87 173.83 173.87 0.0K
14:50 173.80 174.01 173.80 174.01 0.3K
14:52 174.03 174.03 174.03 174.03 0.0K
14:53 174.30 174.30 174.30 174.30 0.0K
14:54 174.00 174.00 174.00 174.00 0.4K
14:55 174.00 174.00 174.00 174.00 0.1K
14:59 174.30 174.30 174.10 174.10 0.0K
15:00 174.30 174.30 174.30 174.30 0.5K
15:01 174.30 174.30 174.30 174.30 0.0K
15:02 174.30 174.30 174.00 174.00 0.2K
15:04 174.19 174.19 174.19 174.19 0.0K
15:05 174.19 174.19 174.00 174.00 1.0K
15:06 174.27 174.27 174.05 174.05 0.2K
15:09 174.06 174.06 174.06 174.06 0.1K
15:10 174.06 174.30 174.06 174.30 0.3K
15:11 174.30 174.30 174.07 174.07 0.0K
15:12 174.01 174.01 174.01 174.01 0.8K
15:13 174.00 174.00 174.00 174.00 1.3K
15:14 174.00 174.01 174.00 174.01 0.2K
15:15 174.00 174.01 174.00 174.01 0.8K
15:16 174.00 174.29 174.00 174.29 1.6K
15:18 174.29 174.29 174.00 174.00 0.0K
15:19 174.29 174.29 174.01 174.01 0.0K
15:20 174.03 174.03 174.02 174.02 0.5K
15:21 174.11 174.11 173.75 173.75 0.5K
15:22 173.75 173.75 173.50 173.50 0.3K
15:23 173.50 173.50 173.50 173.50 0.1K
15:25 173.50 173.50 173.50 173.50 0.1K
15:26 174.29 174.29 174.29 174.29 0.0K
15:27 173.60 173.60 173.60 173.60 0.1K
15:28 173.60 174.27 173.60 174.27 0.4K
15:29 174.23 174.23 173.33 174.02 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