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
09:07 165.60 165.60 165.60 165.60 0.0K
09:15 166.31 166.31 165.55 165.55 0.2K
09:16 164.81 164.81 164.81 164.81 0.1K
09:17 164.01 164.49 164.01 164.49 0.9K
09:18 164.45 164.59 164.45 164.59 0.2K
09:19 164.70 165.35 164.65 165.35 0.7K
09:20 165.40 165.40 165.40 165.40 0.0K
09:21 165.40 165.69 165.40 165.69 0.1K
09:22 165.69 166.00 165.69 165.99 1.2K
09:23 165.71 165.71 165.52 165.52 0.1K
09:24 165.41 165.41 164.56 164.56 0.2K
09:25 164.78 164.84 164.75 164.84 0.1K
09:26 164.85 165.42 164.85 165.42 0.7K
09:27 164.67 164.71 164.11 164.33 0.3K
09:28 164.15 164.54 164.15 164.54 0.0K
09:29 164.61 164.61 164.61 164.61 0.0K
09:30 164.17 164.17 164.17 164.17 0.0K
09:31 164.49 164.49 164.49 164.49 0.0K
09:32 164.21 164.47 164.21 164.47 0.2K
09:34 164.54 164.54 164.54 164.54 0.1K
09:35 164.58 164.89 164.58 164.89 0.1K
09:36 164.66 164.66 164.66 164.66 0.3K
09:41 165.33 165.33 165.33 165.33 0.0K
09:42 165.31 165.31 165.31 165.31 0.0K
09:43 166.01 166.01 165.66 165.66 0.3K
09:44 165.66 165.66 165.66 165.66 0.1K
09:45 165.99 165.99 165.74 165.93 1.0K
09:46 165.86 165.86 165.86 165.86 0.0K
09:48 166.08 166.08 166.08 166.08 0.0K
09:49 166.01 166.01 166.01 166.01 0.0K
09:50 165.87 165.87 165.87 165.87 0.0K
09:52 165.80 165.80 165.80 165.80 0.0K
09:53 165.87 166.00 165.87 166.00 0.3K
09:54 166.73 168.00 166.72 168.00 2.1K
09:55 168.00 168.31 167.06 167.06 0.7K
09:56 166.98 166.98 166.98 166.98 0.1K
09:57 166.66 166.66 166.66 166.66 0.1K
09:58 166.68 166.68 166.68 166.68 0.2K
09:59 166.63 166.63 166.41 166.59 0.0K
10:00 166.38 166.42 166.38 166.40 0.0K
10:01 166.38 166.38 166.38 166.38 0.0K
10:04 166.38 166.38 166.38 166.38 1.3K
10:06 166.19 166.19 166.19 166.19 0.2K
10:07 166.00 166.00 166.00 166.00 0.1K
10:08 166.00 166.18 166.00 166.18 0.0K
10:09 166.00 166.00 166.00 166.00 0.2K
10:10 165.88 165.88 165.66 165.88 0.1K
10:13 165.76 165.76 165.66 165.66 0.0K
10:14 165.52 165.52 165.52 165.52 0.0K
10:15 165.55 165.55 165.36 165.36 0.2K
10:16 165.53 165.53 165.53 165.53 0.0K
10:17 165.78 165.78 165.63 165.69 0.1K
10:18 165.74 165.74 165.74 165.74 0.0K
10:20 165.92 166.41 165.92 166.01 1.3K
10:22 166.08 166.08 166.08 166.08 0.0K
10:25 166.08 166.08 166.08 166.08 0.0K
10:27 166.49 166.49 166.30 166.33 0.0K
10:28 166.20 166.20 165.98 165.98 0.3K
10:29 166.26 166.26 166.26 166.26 0.0K
10:30 166.35 166.53 166.29 166.53 0.0K
10:31 166.29 166.29 166.17 166.17 0.0K
10:32 166.37 166.37 166.37 166.37 0.0K
10:33 166.19 166.20 166.19 166.20 0.0K
10:34 166.15 166.15 166.15 166.15 0.1K
10:40 166.15 166.15 166.15 166.15 0.0K
10:45 166.16 166.16 166.15 166.15 0.0K
10:46 166.23 166.27 166.12 166.12 0.0K
10:48 166.40 166.40 166.40 166.40 0.0K
10:49 166.42 166.42 166.42 166.42 0.1K
10:50 166.42 166.92 166.42 166.92 0.2K
10:51 166.38 166.38 166.38 166.38 0.0K
10:52 166.70 166.70 166.53 166.53 0.1K
10:57 166.44 166.44 166.44 166.44 0.0K
11:00 166.37 166.37 166.37 166.37 0.0K
11:01 166.34 166.57 166.30 166.57 0.0K
11:02 166.57 166.57 166.57 166.57 0.0K
11:05 166.30 166.30 166.30 166.30 0.0K
11:06 166.20 166.20 166.20 166.20 0.0K
11:07 166.62 166.62 166.62 166.62 0.1K
11:08 166.72 166.72 166.72 166.72 0.2K
11:09 166.35 166.35 166.30 166.30 0.0K
11:10 166.30 166.30 166.29 166.29 0.0K
11:12 166.30 166.57 166.30 166.57 0.0K
11:13 166.36 166.36 166.32 166.32 0.0K
11:14 166.29 166.29 166.29 166.29 0.1K
11:17 166.20 166.20 166.20 166.20 0.0K
11:20 166.20 166.20 166.20 166.20 0.1K
11:21 167.26 167.26 167.26 167.26 1.6K
11:23 167.29 167.29 167.29 167.29 0.0K
11:24 167.36 167.37 167.36 167.37 0.0K
11:25 167.33 167.66 167.33 167.66 0.0K
11:26 167.31 167.69 167.31 167.69 2.4K
11:27 167.57 167.69 167.57 167.69 0.0K
11:28 167.70 167.84 167.69 167.84 0.1K
11:29 167.35 167.35 166.81 166.81 4.9K
11:30 166.20 166.74 166.20 166.74 0.0K
11:31 166.59 166.59 166.59 166.59 0.0K
11:32 166.54 166.54 166.40 166.40 0.1K
11:33 166.58 166.58 166.58 166.58 0.1K
11:36 166.58 166.64 166.58 166.64 0.2K
11:37 166.53 166.53 166.53 166.53 0.0K
11:38 166.78 166.78 166.54 166.54 0.0K
11:39 167.90 167.90 166.99 166.99 2.1K
11:40 167.05 167.13 167.05 167.13 0.0K
11:41 167.18 167.18 167.16 167.16 0.1K
11:43 167.03 167.23 167.03 167.22 0.3K
11:44 167.21 167.21 167.21 167.21 0.0K
11:50 167.19 167.19 167.19 167.19 0.0K
11:51 167.78 167.78 167.55 167.74 1.4K
11:52 168.08 168.08 167.68 168.07 0.0K
11:53 167.74 167.74 167.74 167.74 0.0K
11:56 167.74 167.74 167.74 167.74 0.1K
11:57 167.56 167.56 167.56 167.56 0.0K
11:58 167.64 167.95 167.60 167.60 0.0K
12:00 167.75 167.88 167.75 167.88 0.2K
12:01 167.80 167.87 167.80 167.87 0.0K
12:02 167.78 167.78 167.78 167.78 0.1K
12:03 167.64 167.64 167.64 167.64 0.0K
12:05 167.76 167.76 167.76 167.76 0.1K
12:06 167.62 167.62 167.62 167.62 0.1K
12:12 167.63 167.63 167.63 167.63 0.0K
12:15 167.62 167.62 167.62 167.62 0.1K
12:19 167.64 167.64 167.64 167.64 0.0K
12:21 167.64 167.64 167.64 167.64 0.1K
12:23 167.64 167.64 167.64 167.64 0.0K
12:25 167.41 167.41 167.41 167.41 1.2K
12:26 167.34 167.34 167.34 167.34 0.0K
12:28 167.02 167.02 167.02 167.02 0.0K
12:32 167.02 167.20 167.02 167.20 0.3K
12:35 167.60 167.60 167.60 167.60 0.1K
12:36 167.59 167.59 167.59 167.59 0.0K
12:37 167.54 167.54 167.54 167.54 0.1K
12:38 167.68 167.68 167.68 167.68 0.0K
12:40 167.52 167.52 167.52 167.52 0.1K
12:41 167.52 167.99 167.51 167.52 0.2K
12:44 167.51 167.74 167.50 167.74 0.1K
12:45 167.74 167.80 167.74 167.80 0.0K
12:48 167.60 167.60 167.60 167.60 0.0K
13:01 167.98 167.99 167.98 167.99 0.0K
13:02 167.76 167.76 167.75 167.75 0.0K
13:03 167.75 167.75 167.75 167.75 0.0K
13:06 167.74 167.74 167.74 167.74 0.0K
13:14 167.72 167.72 167.72 167.72 0.1K
13:15 167.51 167.51 167.51 167.51 0.0K
13:20 167.95 167.95 167.95 167.95 0.2K
13:22 167.95 167.95 167.95 167.95 0.0K
13:23 167.75 167.75 167.75 167.75 0.0K
13:25 167.72 167.72 167.72 167.72 0.0K
13:28 167.95 167.95 167.95 167.95 0.0K
13:29 167.60 167.60 167.60 167.60 0.4K
13:30 167.91 167.91 167.91 167.91 0.0K
13:31 167.75 167.75 167.75 167.75 0.0K
13:32 167.74 168.10 167.74 168.10 0.2K
13:35 168.10 168.11 168.10 168.11 0.0K
13:37 168.12 168.12 168.12 168.12 0.0K
13:38 168.13 168.14 167.89 167.93 0.1K
13:39 167.81 167.81 167.81 167.81 0.0K
13:43 168.06 168.06 168.06 168.06 0.0K
13:45 167.93 168.21 167.93 168.21 0.5K
13:46 168.12 168.12 167.84 168.05 0.5K
13:47 168.09 168.19 168.09 168.10 0.1K
13:48 168.09 168.15 168.09 168.15 0.1K
13:50 167.97 168.21 167.83 168.21 0.1K
13:51 168.06 168.06 167.95 167.95 0.0K
13:52 167.84 167.91 167.72 167.72 0.0K
13:53 167.81 167.81 167.81 167.81 0.1K
13:54 167.81 167.89 167.81 167.89 0.0K
13:55 167.57 167.90 167.57 167.83 0.3K
13:56 167.87 167.87 167.87 167.87 0.0K
13:57 167.88 167.88 167.86 167.86 0.1K
13:58 167.86 167.86 167.84 167.84 0.0K
13:59 167.84 167.98 167.84 167.89 0.1K
14:02 167.70 167.70 167.70 167.70 0.8K
14:06 167.51 167.51 167.51 167.51 0.0K
14:07 167.42 167.42 167.42 167.42 0.0K
14:11 167.37 167.37 167.37 167.37 0.0K
14:12 167.60 167.65 167.60 167.65 0.0K
14:13 167.66 167.70 167.46 167.46 0.0K
14:14 167.39 167.40 167.39 167.40 0.1K
14:18 167.43 167.46 167.43 167.46 0.6K
14:19 167.54 167.82 167.54 167.82 0.0K
14:20 167.52 167.52 167.52 167.52 0.0K
14:21 167.52 167.79 167.52 167.79 0.0K
14:22 167.61 167.61 166.69 166.69 1.4K
14:23 166.33 166.52 166.33 166.52 0.0K
14:24 166.37 166.37 166.35 166.35 0.1K
14:25 166.35 166.35 166.35 166.35 0.0K
14:26 166.11 166.11 166.00 166.00 0.5K
14:28 165.77 165.77 165.77 165.77 0.1K
14:29 166.00 166.39 166.00 166.39 0.3K
14:32 166.08 166.37 166.08 166.37 0.0K
14:34 166.00 166.00 166.00 166.00 0.7K
14:35 166.04 166.04 166.04 166.04 0.1K
14:38 165.62 165.62 165.62 165.62 0.1K
14:39 165.90 165.90 165.90 165.90 0.0K
14:41 166.00 166.00 166.00 166.00 0.0K
14:42 166.00 166.00 166.00 166.00 0.3K
14:43 166.00 166.00 166.00 166.00 2.3K
14:45 166.01 166.01 166.01 166.01 0.0K
14:46 166.00 166.00 166.00 166.00 0.0K
14:47 166.63 166.63 166.63 166.63 0.8K
14:48 166.43 166.43 166.43 166.43 0.0K
14:49 166.37 166.37 166.37 166.37 0.0K
14:50 166.43 166.43 166.41 166.41 0.0K
14:51 166.40 166.40 166.40 166.40 0.0K
14:52 166.40 166.40 166.21 166.21 0.1K
14:53 166.01 166.01 166.01 166.01 0.3K
14:54 166.40 166.40 166.40 166.40 0.0K
14:55 166.61 166.61 166.35 166.35 0.1K
14:56 166.00 166.00 166.00 166.00 0.2K
14:57 166.00 166.00 166.00 166.00 0.0K
15:00 165.98 165.98 165.98 165.98 0.1K
15:01 166.37 166.37 166.37 166.37 0.1K
15:02 166.00 166.00 166.00 166.00 0.3K
15:03 165.98 166.39 165.98 166.39 0.1K
15:05 166.38 166.38 166.38 166.38 0.0K
15:06 166.04 166.04 166.03 166.03 0.0K
15:07 166.29 166.30 166.29 166.30 0.2K
15:08 166.27 166.40 166.27 166.40 0.0K
15:09 166.42 166.42 166.42 166.42 0.1K
15:10 166.23 166.23 166.23 166.23 0.0K
15:12 166.23 166.23 166.23 166.23 0.1K
15:13 166.01 166.01 166.01 166.01 0.0K
15:14 166.26 166.26 166.01 166.01 0.2K
15:15 166.02 166.02 166.02 166.02 0.0K
15:17 166.24 166.24 166.24 166.24 0.1K
15:18 166.23 166.23 166.06 166.06 0.4K
15:19 166.06 166.06 165.80 165.80 0.6K
15:20 166.15 166.15 166.13 166.13 0.5K
15:21 166.17 166.17 166.17 166.17 0.4K
15:22 166.20 166.20 166.01 166.01 0.4K
15:23 166.09 166.99 166.09 166.91 0.4K
15:24 166.21 166.21 166.21 166.21 0.0K
15:25 166.89 166.89 166.89 166.89 0.1K
15:26 166.25 166.25 166.25 166.25 0.1K
15:27 166.36 167.00 166.26 166.99 0.5K
15:28 167.00 167.00 167.00 167.00 0.1K
15:29 167.00 167.00 166.26 166.26 0.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし