GPT Healthcare Ltd (GPTH)

GPTH
🏛️ インド →
151.87
最終更新: 2025-10-06
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
09:07 135.19 135.19 135.19 135.19 0.2K
09:15 135.05 135.35 134.31 134.31 0.5K
09:16 134.57 134.78 134.57 134.78 0.3K
09:17 135.20 136.09 135.20 136.09 0.1K
09:18 136.27 136.30 135.96 136.30 0.6K
09:19 136.35 137.59 136.35 137.12 0.3K
09:20 138.00 138.00 138.00 138.00 1.2K
09:21 139.10 139.77 139.10 139.77 0.0K
09:22 139.48 139.48 138.70 139.21 0.2K
09:23 139.20 139.20 138.28 138.30 0.6K
09:24 138.30 138.30 137.01 137.14 1.6K
09:25 137.01 137.01 136.83 137.00 0.1K
09:26 136.88 136.88 136.76 136.76 0.0K
09:27 136.91 137.53 136.91 137.53 0.3K
09:28 137.51 137.51 137.42 137.42 0.1K
09:29 137.42 137.57 137.42 137.57 0.1K
09:30 137.42 137.67 137.20 137.20 0.3K
09:31 137.22 137.49 137.22 137.49 0.1K
09:32 137.82 138.01 137.42 138.00 0.3K
09:33 137.73 138.47 137.73 138.01 0.4K
09:34 138.46 138.53 138.11 138.42 0.3K
09:35 138.02 138.63 138.02 138.44 0.2K
09:36 138.24 138.56 138.02 138.02 0.2K
09:37 138.02 138.21 138.02 138.03 0.2K
09:38 138.06 138.99 138.06 138.48 1.7K
09:39 138.53 138.77 138.50 138.76 0.1K
09:40 138.76 139.00 138.76 139.00 0.2K
09:41 138.76 138.97 138.04 138.97 0.7K
09:42 138.69 138.93 138.10 138.47 1.0K
09:43 138.21 138.85 138.21 138.80 0.5K
09:44 138.62 139.32 138.62 139.21 2.6K
09:45 139.02 139.33 138.81 139.32 0.2K
09:46 139.36 139.44 139.36 139.43 0.0K
09:47 139.42 139.61 139.42 139.61 0.1K
09:48 139.70 139.74 139.42 139.70 0.1K
09:49 139.97 140.16 139.57 140.04 0.8K
09:50 140.11 140.11 140.00 140.01 0.2K
09:51 140.00 140.06 139.80 139.80 0.5K
09:52 139.58 139.90 139.58 139.80 0.2K
09:53 139.99 140.30 139.99 140.15 1.0K
09:54 140.11 140.11 140.03 140.04 0.2K
09:55 139.90 139.90 139.70 139.89 0.9K
09:56 139.55 139.91 139.50 139.61 0.1K
09:57 140.12 140.13 139.50 139.50 1.2K
09:58 139.50 139.52 139.50 139.50 0.0K
09:59 139.50 139.53 139.50 139.51 0.0K
10:00 139.50 140.27 139.50 140.01 0.5K
10:01 140.03 140.21 140.02 140.21 0.2K
10:02 139.91 140.22 139.90 140.22 0.1K
10:03 140.12 140.39 139.91 140.01 0.2K
10:04 140.01 140.01 140.00 140.00 0.0K
10:05 140.00 140.00 139.52 139.82 0.3K
10:06 139.84 139.85 139.60 139.60 0.6K
10:07 139.60 139.75 139.50 139.75 0.1K
10:08 139.40 139.52 138.83 139.52 0.5K
10:09 139.64 139.65 139.45 139.54 0.1K
10:10 139.54 139.65 139.54 139.61 0.1K
10:11 139.60 139.60 139.02 139.02 0.6K
10:12 139.02 139.02 139.01 139.01 0.0K
10:13 139.04 139.70 139.01 139.01 0.3K
10:14 138.91 139.62 138.91 139.24 0.3K
10:15 139.67 139.82 139.30 139.82 0.2K
10:16 139.94 140.34 139.91 139.91 0.1K
10:17 139.90 139.90 139.61 139.70 0.4K
10:18 139.69 139.77 139.31 139.77 0.1K
10:19 139.31 139.31 139.02 139.02 0.5K
10:20 139.52 139.54 139.06 139.06 0.3K
10:21 139.06 139.44 139.04 139.40 0.1K
10:22 139.33 139.42 139.10 139.10 0.3K
10:23 139.11 139.11 139.08 139.08 0.0K
10:24 139.12 139.42 139.12 139.22 0.2K
10:25 139.26 139.30 139.11 139.11 0.5K
10:26 139.09 139.38 139.09 139.38 0.1K
10:27 139.14 139.14 139.08 139.08 0.1K
10:28 139.00 139.04 139.00 139.00 0.0K
10:29 139.00 139.00 139.00 139.00 0.0K
10:30 139.00 139.05 139.00 139.00 0.0K
10:31 139.00 139.01 139.00 139.01 0.0K
10:32 139.03 139.04 139.01 139.03 0.0K
10:33 139.00 139.00 138.89 138.89 0.2K
10:34 138.75 138.94 138.59 138.69 0.3K
10:35 138.69 138.70 138.64 138.64 0.0K
10:36 138.53 139.09 138.53 138.65 0.2K
10:37 138.70 138.78 138.62 138.62 0.0K
10:38 138.65 139.00 138.65 139.00 0.1K
10:39 139.00 139.03 138.99 139.03 0.1K
10:40 139.02 139.02 139.01 139.02 0.0K
10:41 139.01 139.02 138.99 139.02 0.0K
10:42 139.25 139.25 139.01 139.04 0.4K
10:43 138.99 139.25 138.99 138.99 0.5K
10:44 138.91 139.19 138.75 138.75 0.3K
10:45 138.76 138.90 138.75 138.75 0.1K
10:46 139.18 139.18 138.90 139.00 0.1K
10:47 139.00 139.00 138.90 138.90 0.0K
10:48 139.10 140.01 139.10 139.38 2.8K
10:49 139.31 139.31 139.00 139.00 0.3K
10:50 139.00 139.00 139.00 139.00 0.1K
10:51 139.00 139.00 138.75 138.75 0.1K
10:52 138.75 138.75 138.19 138.19 0.1K
10:53 138.05 138.05 138.03 138.04 0.1K
10:54 138.04 138.06 138.04 138.05 0.1K
10:55 138.05 138.05 137.47 137.47 0.3K
10:56 137.63 137.90 137.63 137.90 0.3K
10:57 137.93 137.96 137.91 137.91 0.1K
10:58 137.91 137.93 137.91 137.93 0.0K
10:59 137.93 137.93 137.66 137.71 0.0K
11:00 137.72 137.79 137.42 137.42 0.4K
11:01 136.62 137.73 136.62 137.73 5.0K
11:02 137.53 137.80 137.53 137.63 0.1K
11:03 137.63 137.64 137.63 137.64 0.0K
11:04 137.80 137.80 137.65 137.69 0.7K
11:05 137.69 137.93 137.59 137.73 0.0K
11:06 137.78 138.11 137.78 138.11 0.1K
11:07 138.16 138.25 138.16 138.25 0.4K
11:08 138.64 138.67 138.26 138.26 0.2K
11:09 138.26 138.26 138.00 138.00 0.8K
11:10 137.81 138.10 137.62 137.67 0.8K
11:11 137.91 138.10 137.74 137.96 0.2K
11:12 137.75 137.75 137.68 137.72 0.0K
11:13 137.63 137.94 137.63 137.81 0.1K
11:14 137.80 137.80 137.64 137.64 0.0K
11:15 137.99 138.12 137.96 138.12 0.1K
11:16 138.18 138.18 138.00 138.00 0.2K
11:17 138.00 138.16 137.82 137.82 0.2K
11:18 137.81 137.81 137.63 137.63 0.2K
11:19 137.63 137.89 136.86 137.01 1.7K
11:20 137.48 137.60 137.48 137.55 0.1K
11:21 137.58 137.80 137.57 137.64 0.1K
11:22 137.63 137.97 137.63 137.76 0.1K
11:23 137.94 137.94 137.78 137.78 0.1K
11:24 137.78 137.78 137.78 137.78 0.0K
11:25 137.78 137.86 137.78 137.84 0.1K
11:26 137.78 137.93 137.67 137.88 0.1K
11:27 137.86 138.25 137.86 138.02 0.3K
11:28 138.01 138.36 138.01 138.06 0.4K
11:29 138.06 138.14 138.02 138.02 0.2K
11:30 138.02 138.02 137.89 137.89 0.0K
11:31 137.99 138.29 137.80 137.94 0.2K
11:32 138.01 138.17 138.00 138.17 0.1K
11:33 138.34 138.36 138.26 138.36 0.1K
11:34 138.42 138.45 138.28 138.28 0.0K
11:35 138.42 138.42 138.20 138.39 0.1K
11:36 138.20 138.39 138.12 138.14 0.1K
11:37 138.16 138.38 138.09 138.09 0.0K
11:38 138.09 138.30 138.09 138.12 0.1K
11:39 138.12 138.12 138.08 138.09 0.1K
11:40 138.08 138.08 138.03 138.03 0.0K
11:41 138.03 138.18 138.03 138.14 0.1K
11:42 138.15 138.16 138.00 138.00 0.0K
11:43 138.00 138.34 138.00 138.34 0.1K
11:44 138.14 138.29 138.14 138.20 0.2K
11:45 138.20 138.20 138.04 138.04 0.0K
11:46 138.04 138.04 137.95 137.95 0.0K
11:47 137.95 138.14 137.73 137.73 0.0K
11:48 138.04 138.06 137.79 137.79 0.6K
11:49 137.64 137.91 137.64 137.91 0.1K
11:50 137.86 137.90 137.86 137.86 0.0K
11:51 137.90 137.92 137.90 137.92 0.0K
11:52 138.00 138.14 137.95 137.95 0.2K
11:53 137.95 137.96 137.95 137.96 0.0K
11:54 137.97 138.18 137.93 138.12 0.1K
11:55 138.12 138.46 138.11 138.11 0.6K
11:56 138.10 138.43 138.10 138.23 0.0K
11:57 138.21 138.22 138.12 138.13 0.0K
11:58 138.13 138.13 138.00 138.04 0.0K
11:59 138.05 138.45 138.05 138.27 0.1K
12:00 138.15 138.41 138.15 138.30 0.1K
12:01 138.24 138.24 138.08 138.08 0.0K
12:02 138.08 138.50 138.07 138.33 0.2K
12:03 138.35 138.74 138.35 138.35 0.1K
12:04 138.35 138.38 138.35 138.38 0.0K
12:05 138.37 138.39 138.35 138.39 0.0K
12:06 138.38 138.56 138.36 138.36 0.0K
12:07 138.36 138.60 138.36 138.44 0.1K
12:08 138.43 138.43 138.35 138.35 0.0K
12:09 138.47 138.47 138.46 138.46 0.1K
12:10 138.44 138.58 138.44 138.55 0.0K
12:11 138.55 138.55 138.55 138.55 0.0K
12:12 138.55 138.56 138.55 138.56 0.0K
12:13 138.56 138.57 138.55 138.57 0.0K
12:14 138.57 138.57 138.55 138.55 0.0K
12:15 138.55 138.55 138.38 138.40 0.3K
12:16 138.40 138.79 138.40 138.69 0.2K
12:17 138.69 138.69 138.45 138.45 0.0K
12:18 138.40 138.42 138.40 138.40 0.0K
12:19 138.40 138.40 138.32 138.40 0.0K
12:20 138.33 138.55 138.33 138.50 0.0K
12:21 138.55 138.55 138.39 138.39 0.0K
12:22 138.39 138.65 138.34 138.48 0.1K
12:23 138.48 138.55 138.41 138.41 0.1K
12:24 138.41 138.41 138.36 138.36 0.0K
12:25 138.36 138.65 138.32 138.55 0.1K
12:26 138.54 138.54 138.38 138.38 0.0K
12:27 138.32 138.32 138.32 138.32 0.0K
12:28 138.32 138.34 138.32 138.34 0.0K
12:29 138.33 138.35 138.33 138.35 0.0K
12:30 138.31 138.31 138.25 138.25 0.1K
12:31 138.25 138.57 138.25 138.57 0.1K
12:32 138.41 138.41 138.40 138.41 0.0K
12:33 138.41 138.41 138.25 138.27 0.0K
12:34 138.25 138.27 138.25 138.27 0.0K
12:35 138.28 138.28 138.01 138.01 0.2K
12:36 138.01 138.22 138.01 138.22 0.0K
12:37 138.01 138.24 138.01 138.15 0.0K
12:38 138.14 138.30 138.01 138.05 0.0K
12:39 138.05 138.05 138.01 138.01 0.0K
12:40 138.01 138.03 138.01 138.03 0.0K
12:41 138.01 138.02 138.00 138.01 0.1K
12:42 138.30 138.30 138.04 138.05 0.0K
12:43 138.04 138.30 138.03 138.30 0.1K
12:44 138.18 138.18 138.06 138.08 0.0K
12:45 138.10 138.10 138.08 138.08 0.0K
12:46 138.08 138.10 138.02 138.02 0.0K
12:47 138.02 138.02 138.00 138.00 0.0K
12:48 138.00 138.05 138.00 138.05 0.0K
12:49 138.00 138.26 138.00 138.00 0.2K
12:50 138.02 138.02 138.00 138.00 0.0K
12:51 138.01 138.01 138.00 138.00 0.0K
12:52 138.00 138.05 138.00 138.00 0.0K
12:53 138.00 138.00 138.00 138.00 0.0K
12:54 138.00 138.00 138.00 138.00 0.0K
12:55 138.00 138.16 138.00 138.15 0.6K
12:56 138.15 138.16 138.15 138.15 0.0K
12:57 138.11 138.11 138.02 138.02 0.1K
12:58 138.02 138.02 138.01 138.01 0.0K
12:59 138.01 138.28 138.01 138.03 0.1K
13:00 138.28 138.28 138.02 138.06 0.0K
13:01 138.02 138.02 138.01 138.01 0.0K
13:02 138.27 138.27 138.01 138.02 0.0K
13:03 138.05 138.25 138.01 138.19 0.1K
13:04 138.01 138.18 138.01 138.09 0.1K
13:05 138.12 138.12 138.04 138.04 0.1K
13:06 138.04 138.04 138.04 138.04 0.0K
13:07 138.01 138.01 138.01 138.01 0.2K
13:08 137.75 137.99 137.60 137.73 2.6K
13:09 137.81 137.81 137.55 137.55 0.1K
13:10 137.52 137.52 137.34 137.35 0.0K
13:11 137.31 137.37 137.21 137.37 0.1K
13:12 137.41 137.41 137.11 137.11 0.1K
13:13 137.11 137.55 137.11 137.55 0.1K
13:14 137.37 137.40 137.35 137.40 0.0K
13:15 137.40 137.62 137.40 137.62 0.0K
13:16 137.62 137.63 137.62 137.63 0.0K
13:17 137.63 137.81 137.63 137.81 0.0K
13:18 137.66 140.00 137.41 140.00 2.9K
13:19 140.00 140.00 140.00 140.00 0.7K
13:20 140.00 140.20 139.60 139.60 0.2K
13:21 139.51 139.51 139.32 139.32 0.4K
13:22 139.30 139.30 139.16 139.16 0.2K
13:23 139.17 139.17 139.16 139.16 0.0K
13:24 139.19 139.22 138.47 138.47 0.2K
13:25 138.17 138.21 138.14 138.14 0.0K
13:26 138.74 138.74 138.21 138.21 0.1K
13:27 138.21 138.21 138.15 138.15 0.0K
13:28 138.13 138.18 137.86 137.86 0.0K
13:29 137.86 137.86 137.84 137.84 0.0K
13:30 137.87 137.95 137.87 137.90 0.2K
13:31 137.91 137.91 137.81 137.82 0.2K
13:32 137.81 137.86 137.81 137.86 0.4K
13:33 137.81 137.81 137.81 137.81 0.0K
13:34 137.81 138.21 137.81 137.93 0.1K
13:35 137.91 138.44 137.91 138.25 0.1K
13:36 138.32 138.39 138.20 138.20 0.0K
13:37 138.20 138.28 138.20 138.28 0.1K
13:38 138.28 138.28 138.23 138.24 0.0K
13:39 138.25 138.25 138.20 138.20 0.0K
13:40 138.09 138.09 138.01 138.02 0.0K
13:41 138.02 138.05 138.02 138.05 0.0K
13:42 138.04 138.04 138.03 138.03 0.0K
13:43 138.03 138.12 138.01 138.10 0.0K
13:44 138.12 138.13 138.01 138.01 0.0K
13:45 138.05 138.05 138.00 138.00 0.0K
13:46 138.05 138.57 138.05 138.27 0.1K
13:47 138.23 138.29 138.21 138.26 0.0K
13:48 138.25 138.25 138.12 138.12 0.0K
13:49 138.11 138.17 138.05 138.05 0.3K
13:50 138.05 138.05 138.04 138.04 0.0K
13:51 138.04 138.04 138.00 138.00 0.1K
13:52 138.00 138.00 138.00 138.00 0.0K
13:53 138.00 138.00 138.00 138.00 0.0K
13:54 138.00 138.00 138.00 138.00 0.0K
13:55 138.00 138.10 138.00 138.10 0.0K
13:56 138.10 138.10 138.00 138.00 0.0K
13:57 137.81 137.84 137.81 137.82 0.0K
13:58 137.82 137.82 137.81 137.82 0.0K
13:59 137.86 137.95 137.82 137.95 0.0K
14:00 137.91 138.40 137.83 137.83 0.3K
14:01 137.82 137.82 137.82 137.82 0.0K
14:02 137.82 137.82 137.81 137.81 0.0K
14:03 137.81 137.81 137.81 137.81 0.0K
14:04 137.81 138.51 137.81 138.08 0.1K
14:05 138.11 138.11 137.89 137.90 0.1K
14:06 137.90 138.34 137.90 138.34 0.0K
14:07 137.98 138.03 137.98 138.00 0.0K
14:08 137.91 138.13 137.81 137.81 0.1K
14:09 137.81 137.81 137.81 137.81 0.0K
14:10 137.81 137.81 137.81 137.81 0.1K
14:11 137.87 137.89 137.87 137.89 0.1K
14:12 137.90 138.44 137.90 138.12 0.1K
14:13 138.59 138.60 138.22 138.60 0.2K
14:14 138.62 138.85 138.62 138.79 0.5K
14:15 138.73 138.76 138.73 138.76 0.0K
14:16 138.73 138.73 138.60 138.60 0.0K
14:17 138.60 138.60 138.53 138.57 0.0K
14:18 138.57 138.57 138.11 138.11 0.6K
14:19 138.10 138.10 138.10 138.10 0.0K
14:20 138.10 138.40 138.10 138.30 0.1K
14:21 138.11 138.11 138.11 138.11 0.0K
14:22 138.18 138.18 138.03 138.03 0.0K
14:23 138.31 138.31 138.01 138.01 0.0K
14:24 138.04 138.04 137.94 138.00 0.0K
14:25 138.06 138.06 137.93 138.00 0.0K
14:26 138.00 138.00 138.00 138.00 0.0K
14:27 138.00 138.00 138.00 138.00 0.0K
14:28 138.30 138.30 138.30 138.30 0.1K
14:30 138.63 138.63 138.63 138.63 0.0K
14:31 138.50 138.80 138.50 138.80 1.3K
14:32 138.82 138.82 138.82 138.82 0.0K
14:33 138.81 138.85 138.81 138.85 0.1K
14:35 139.21 139.21 139.18 139.18 0.0K
14:36 138.78 138.78 138.78 138.78 1.3K
14:38 138.41 138.57 138.41 138.57 0.1K
14:39 138.55 138.55 138.55 138.55 0.3K
14:45 138.83 138.83 138.83 138.83 0.0K
14:46 138.70 138.70 138.70 138.70 0.1K
14:47 139.18 139.18 138.61 138.99 0.2K
14:49 139.05 139.06 139.05 139.06 0.0K
14:50 139.07 139.56 139.07 139.56 0.2K
14:51 139.56 139.60 139.56 139.60 0.1K
14:53 139.60 139.60 139.60 139.60 0.0K
14:54 139.40 139.40 139.40 139.40 0.1K
14:56 139.73 140.00 139.73 140.00 0.4K
14:58 139.46 139.46 139.46 139.46 0.0K
14:59 139.50 139.82 139.50 139.82 0.0K
15:01 139.79 139.79 139.55 139.55 0.5K
15:02 139.25 139.25 139.25 139.25 0.2K
15:04 139.37 139.37 138.88 138.94 1.2K
15:05 138.88 138.88 138.87 138.87 0.2K
15:07 139.00 139.26 139.00 139.26 0.4K
15:09 139.90 139.90 139.90 139.90 0.4K
15:10 139.47 139.47 139.42 139.42 0.5K
15:11 139.02 139.02 139.02 139.02 0.0K
15:12 139.30 139.32 139.30 139.30 0.0K
15:13 139.32 139.33 139.32 139.33 0.0K
15:14 139.35 139.35 139.35 139.35 0.1K
15:15 139.11 139.11 139.10 139.10 0.4K
15:16 139.00 139.34 139.00 139.34 0.2K
15:17 138.82 138.82 138.82 138.82 0.1K
15:18 139.32 139.32 139.32 139.32 0.0K
15:21 139.00 139.00 139.00 139.00 0.1K
15:22 139.00 139.00 139.00 139.00 0.5K
15:23 138.98 138.98 138.98 138.98 0.0K
15:24 138.98 138.99 138.98 138.99 0.3K
15:25 139.00 140.00 139.00 140.00 1.2K
15:26 140.00 140.00 139.22 140.00 0.5K
15:27 140.00 140.00 140.00 140.00 0.1K
15:29 139.80 139.80 139.10 139.27 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし