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
09:07 143.00 143.00 143.00 143.00 0.1K
09:15 142.78 142.78 142.78 142.78 0.0K
09:16 142.35 142.88 142.35 142.88 0.1K
09:17 142.99 144.76 142.99 144.18 2.4K
09:18 144.18 144.18 143.35 143.35 0.4K
09:19 143.54 143.54 143.00 143.13 3.1K
09:20 143.05 143.33 143.05 143.28 1.8K
09:21 143.05 143.05 143.00 143.00 2.4K
09:22 143.00 143.00 142.78 142.78 4.8K
09:24 143.00 143.00 142.80 142.80 0.0K
09:25 142.85 142.85 142.85 142.85 0.1K
09:26 142.88 142.88 142.88 142.88 0.0K
09:28 143.15 143.38 143.15 143.20 4.0K
09:29 143.85 143.85 143.85 143.85 3.1K
09:30 144.18 144.18 144.15 144.15 2.8K
09:31 144.20 145.00 144.20 145.00 1.1K
09:32 144.72 145.45 144.72 145.43 0.8K
09:33 145.48 145.48 145.48 145.48 0.1K
09:34 145.50 145.50 145.48 145.48 0.1K
09:35 145.50 145.51 145.48 145.51 0.3K
09:36 145.88 145.91 144.95 144.95 1.3K
09:37 144.69 145.00 144.69 145.00 2.5K
09:38 145.00 145.00 144.93 145.00 0.5K
09:39 144.78 144.78 144.78 144.78 0.0K
09:40 145.00 145.00 145.00 145.00 0.0K
09:41 144.99 144.99 144.69 144.69 0.1K
09:42 144.69 144.69 144.40 144.40 0.3K
09:44 144.40 144.40 144.40 144.40 0.2K
09:46 144.09 144.09 144.09 144.09 0.0K
09:47 144.00 144.00 143.80 143.80 0.5K
09:48 143.80 143.86 143.75 143.75 3.9K
09:49 143.82 144.19 143.75 144.19 0.4K
09:50 144.19 144.19 143.75 143.83 0.4K
09:51 143.87 143.88 143.84 143.87 0.2K
09:52 143.82 143.82 143.75 143.82 0.7K
09:53 143.93 144.02 143.80 143.80 0.2K
09:54 143.80 143.80 143.80 143.80 0.1K
09:55 143.80 143.81 143.77 143.81 0.2K
09:56 143.76 143.99 143.76 143.99 0.5K
09:57 143.99 143.99 143.79 143.83 0.2K
09:58 143.81 143.95 143.75 143.76 0.1K
09:59 143.75 143.90 143.75 143.75 0.1K
10:00 143.75 143.75 143.75 143.75 0.1K
10:01 143.89 143.90 143.70 143.89 4.9K
10:02 143.90 143.90 143.65 143.65 9.9K
10:03 143.50 143.50 143.45 143.45 4.0K
10:04 143.30 143.30 143.00 143.00 6.5K
10:05 143.04 143.10 142.14 142.14 1.2K
10:06 142.50 142.50 142.14 142.14 3.6K
10:07 142.14 142.14 142.00 142.00 0.5K
10:08 142.00 142.00 142.00 142.00 0.1K
10:09 142.22 142.22 142.22 142.22 0.1K
10:10 142.00 142.00 142.00 142.00 0.2K
10:11 142.05 142.35 142.05 142.12 0.1K
10:12 142.06 142.10 142.05 142.10 0.2K
10:13 142.10 142.11 142.10 142.11 0.1K
10:14 142.10 142.20 142.10 142.10 0.1K
10:15 142.10 142.10 142.10 142.10 0.1K
10:16 142.10 142.10 142.10 142.10 0.1K
10:17 142.10 142.10 142.10 142.10 0.2K
10:18 142.10 142.19 142.10 142.19 0.1K
10:19 142.10 142.10 142.10 142.10 1.3K
10:20 142.10 142.10 142.10 142.10 0.1K
10:21 142.10 142.10 142.10 142.10 0.3K
10:22 142.10 142.10 142.05 142.05 0.2K
10:23 142.11 142.11 142.00 142.00 0.2K
10:24 141.93 141.93 141.90 141.91 0.0K
10:25 141.91 141.91 141.91 141.91 0.0K
10:26 141.90 141.90 141.90 141.90 0.0K
10:27 141.90 141.90 141.90 141.90 0.0K
10:28 141.90 141.90 141.90 141.90 0.0K
10:29 141.90 141.90 141.90 141.90 0.1K
10:32 141.90 141.90 141.90 141.90 0.0K
10:33 141.85 141.87 141.85 141.87 1.0K
10:34 141.75 141.75 141.75 141.75 0.0K
10:35 141.87 141.91 141.76 141.76 4.4K
10:36 141.85 142.00 141.85 142.00 0.0K
10:37 142.03 142.56 142.02 142.24 0.5K
10:38 142.31 142.31 142.01 142.02 0.1K
10:39 142.02 142.35 142.02 142.08 0.3K
10:42 142.01 142.01 142.00 142.00 0.1K
10:44 142.01 142.01 142.00 142.00 0.3K
10:45 142.00 142.00 142.00 142.00 0.1K
10:46 142.00 142.01 142.00 142.00 0.1K
10:47 142.00 142.00 142.00 142.00 0.0K
10:48 142.00 142.00 142.00 142.00 0.1K
10:49 142.00 142.00 142.00 142.00 0.0K
10:51 142.02 142.02 142.00 142.00 0.2K
10:52 142.00 142.00 142.00 142.00 0.2K
10:53 142.00 142.00 141.90 141.90 1.4K
10:57 141.90 141.90 141.90 141.90 0.0K
11:01 141.90 141.90 141.90 141.90 0.1K
11:03 141.90 141.90 141.85 141.85 0.8K
11:04 141.85 141.85 141.85 141.85 0.2K
11:07 141.86 141.86 141.86 141.86 0.0K
11:08 141.85 141.85 141.85 141.85 0.1K
11:09 141.86 141.86 141.86 141.86 0.1K
11:10 142.00 142.00 142.00 142.00 0.2K
11:13 142.00 142.00 142.00 142.00 0.0K
11:15 141.85 141.85 141.85 141.85 0.3K
11:22 141.85 141.85 141.85 141.85 0.0K
11:23 141.85 141.85 141.85 141.85 0.0K
11:28 141.92 141.92 141.92 141.92 0.0K
11:30 141.92 141.92 141.92 141.92 0.0K
11:31 141.92 141.92 141.92 141.92 0.1K
11:36 141.91 141.91 141.91 141.91 0.2K
11:38 141.91 141.91 141.91 141.91 0.0K
11:42 141.91 141.91 141.91 141.91 0.0K
11:44 141.90 141.90 141.90 141.90 0.0K
11:45 141.90 141.90 141.90 141.90 0.0K
11:48 141.90 141.90 141.90 141.90 0.0K
11:50 141.85 141.85 141.85 141.85 0.0K
11:51 141.85 141.85 141.85 141.85 0.0K
11:53 141.80 141.80 141.80 141.80 0.5K
11:58 141.81 141.81 141.81 141.81 0.0K
11:59 141.81 141.81 141.81 141.81 0.0K
12:03 141.80 141.80 141.80 141.80 0.0K
12:05 141.82 141.82 141.80 141.80 0.2K
12:06 141.75 141.75 141.75 141.75 0.7K
12:08 141.75 141.75 141.75 141.75 0.2K
12:13 141.77 141.77 141.71 141.71 0.7K
12:14 141.70 141.71 141.70 141.71 0.0K
12:17 141.75 141.75 141.75 141.75 0.6K
12:20 141.86 141.86 141.71 141.71 0.1K
12:22 141.82 141.85 141.82 141.85 0.0K
12:23 141.85 141.85 141.85 141.85 0.0K
12:24 141.74 141.74 141.74 141.74 0.1K
12:28 141.71 141.71 141.71 141.71 0.1K
12:32 141.71 141.71 141.71 141.71 0.1K
12:34 141.74 141.74 141.74 141.74 0.3K
12:35 141.72 141.72 141.72 141.72 0.1K
12:40 141.71 141.71 141.71 141.71 0.0K
12:43 141.71 141.71 141.71 141.71 0.1K
12:45 141.73 141.73 141.73 141.73 0.0K
12:46 141.74 141.74 141.74 141.74 0.9K
12:53 141.71 141.74 141.71 141.74 0.0K
12:58 141.70 141.70 141.70 141.70 0.2K
13:00 141.77 141.77 141.77 141.77 0.1K
13:05 141.77 141.77 141.77 141.77 0.1K
13:06 141.77 141.77 141.77 141.77 0.0K
13:08 141.77 141.77 141.77 141.77 0.0K
13:09 141.77 141.77 141.77 141.77 0.0K
13:10 141.77 141.77 141.77 141.77 0.0K
13:12 141.77 141.77 141.77 141.77 0.0K
13:14 141.77 141.77 141.77 141.77 0.0K
13:22 141.77 141.77 141.77 141.77 0.1K
13:24 141.86 141.86 141.86 141.86 0.0K
13:25 141.72 141.72 141.72 141.72 0.1K
13:28 141.72 141.72 141.72 141.72 0.1K
13:29 141.72 141.72 141.72 141.72 0.1K
13:30 141.86 141.86 141.86 141.86 0.3K
13:33 141.86 141.86 141.86 141.86 0.0K
13:35 141.86 141.86 141.86 141.86 0.0K
13:36 141.86 141.86 141.86 141.86 0.0K
13:43 141.86 141.86 141.86 141.86 0.2K
13:45 141.86 141.86 141.86 141.86 0.0K
13:46 141.86 141.86 141.86 141.86 0.0K
13:51 141.86 141.86 141.86 141.86 0.2K
13:52 141.86 141.86 141.86 141.86 0.5K
13:53 141.90 141.90 141.90 141.90 0.0K
13:55 141.90 141.90 141.90 141.90 0.0K
13:56 141.60 141.60 141.51 141.51 1.2K
13:57 141.54 141.54 141.52 141.52 0.1K
14:00 141.50 141.50 141.50 141.50 0.1K
14:04 141.53 141.53 141.53 141.53 0.0K
14:07 141.53 141.53 141.53 141.53 0.0K
14:10 141.53 141.63 141.53 141.63 0.5K
14:11 141.75 141.75 141.75 141.75 0.1K
14:13 141.78 141.78 141.78 141.78 0.1K
14:15 141.78 141.78 141.78 141.78 0.0K
14:20 141.76 141.76 141.76 141.76 0.0K
14:21 141.76 141.76 141.76 141.76 0.0K
14:22 141.71 141.71 141.58 141.58 0.1K
14:28 141.70 141.70 141.70 141.70 0.1K
14:29 141.70 141.70 141.70 141.70 0.1K
14:31 141.70 141.79 141.61 141.79 0.6K
14:32 141.79 141.79 141.79 141.79 0.1K
14:33 141.79 141.79 141.79 141.79 0.2K
14:34 141.79 141.80 141.79 141.80 0.0K
14:35 141.81 141.81 141.81 141.81 0.1K
14:36 141.81 141.81 141.81 141.81 0.4K
14:37 141.82 142.00 141.81 142.00 2.8K
14:39 142.00 142.00 142.00 142.00 0.5K
14:40 142.02 142.02 142.00 142.00 2.1K
14:41 141.89 141.89 141.85 141.85 0.1K
14:42 142.00 142.00 142.00 142.00 0.5K
14:43 142.00 142.05 141.90 141.90 1.1K
14:44 141.94 141.94 141.94 141.94 0.1K
14:46 141.94 141.94 141.94 141.94 0.1K
14:48 142.00 142.00 142.00 142.00 0.2K
14:49 141.95 141.95 141.95 141.95 0.1K
14:50 141.95 141.95 141.95 141.95 0.0K
14:51 141.95 141.95 141.95 141.95 0.0K
14:52 142.00 142.00 142.00 142.00 0.3K
14:53 142.00 142.00 142.00 142.00 0.2K
14:54 142.00 142.00 141.94 141.94 0.5K
14:56 141.91 141.91 141.91 141.91 0.0K
14:58 141.91 141.97 141.91 141.97 0.0K
15:02 141.91 141.97 141.91 141.97 0.2K
15:03 141.91 141.91 141.91 141.91 0.0K
15:04 141.91 141.91 141.91 141.91 0.1K
15:05 141.91 141.91 141.91 141.91 0.1K
15:08 141.95 141.95 141.95 141.95 1.1K
15:09 141.92 142.00 141.92 142.00 1.9K
15:11 141.92 142.00 141.92 142.00 2.2K
15:12 142.00 142.00 142.00 142.00 4.1K
15:13 142.00 142.00 142.00 142.00 1.2K
15:15 141.93 141.93 141.93 141.93 0.1K
15:16 141.95 141.95 141.95 141.95 0.0K
15:17 141.93 141.95 141.93 141.95 0.1K
15:18 141.95 141.95 141.95 141.95 0.0K
15:19 141.95 141.99 141.95 141.99 0.2K
15:20 142.00 142.00 141.94 141.94 0.3K
15:22 142.00 142.00 142.00 142.00 0.1K
15:23 142.00 142.00 141.95 141.95 0.2K
15:24 141.91 141.91 141.90 141.90 0.4K
15:25 141.83 141.83 141.83 141.83 0.1K
15:26 141.84 141.84 141.84 141.84 0.1K
15:27 141.99 141.99 141.99 141.99 0.2K
15:28 141.99 141.99 141.98 141.98 1.6K
15:29 141.97 142.00 141.97 141.98 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし