GPT Healthcare Ltd (GPTH)

GPTH
🏛️ インド →
148.09
最終更新: 2025-10-03
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
09:07 138.00 138.00 138.00 138.00 0.7K
09:15 140.98 140.98 140.98 140.98 0.1K
09:16 139.54 139.54 138.71 138.71 0.3K
09:18 138.88 138.89 138.88 138.89 0.1K
09:19 138.88 138.88 138.50 138.50 0.2K
09:20 138.59 138.59 138.48 138.48 0.1K
09:21 138.48 138.48 138.47 138.47 0.2K
09:23 138.47 138.47 138.46 138.46 0.0K
09:24 137.67 137.96 137.67 137.70 2.8K
09:25 137.76 137.89 137.76 137.89 0.5K
09:26 138.00 138.00 138.00 138.00 0.2K
09:27 137.70 137.70 137.00 137.00 0.2K
09:29 137.39 137.39 137.05 137.10 0.1K
09:30 136.80 137.06 136.54 137.06 0.9K
09:31 137.04 137.04 137.04 137.04 0.0K
09:33 137.35 137.35 137.35 137.35 0.0K
09:34 137.05 137.27 137.05 137.27 0.4K
09:35 137.59 137.59 137.50 137.50 0.1K
09:36 137.70 137.70 137.70 137.70 0.0K
09:37 137.70 137.70 137.70 137.70 0.1K
09:38 137.89 137.96 137.89 137.96 0.5K
09:39 137.96 137.96 137.96 137.96 0.0K
09:40 137.98 137.98 137.98 137.98 0.6K
09:41 137.86 137.86 137.86 137.86 0.0K
09:44 137.83 137.83 137.50 137.50 0.6K
09:45 137.15 137.15 137.00 137.00 1.0K
09:47 137.67 137.67 137.36 137.36 0.1K
09:48 137.36 137.36 137.36 137.36 0.1K
09:50 137.68 137.68 137.68 137.68 0.1K
09:52 137.80 137.80 137.80 137.80 0.1K
09:53 137.94 137.94 137.94 137.94 0.2K
09:54 137.90 137.90 137.69 137.69 0.0K
09:56 137.69 137.69 137.69 137.69 0.5K
09:57 137.68 137.85 137.68 137.85 0.3K
09:58 137.80 137.80 137.80 137.80 0.0K
10:00 137.31 137.62 137.31 137.62 1.0K
10:02 137.50 137.50 137.21 137.21 0.1K
10:03 137.21 137.21 137.21 137.21 0.0K
10:05 137.15 137.16 137.15 137.16 1.0K
10:06 136.95 136.95 136.95 136.95 0.0K
10:07 137.15 137.15 137.15 137.15 0.0K
10:09 136.61 136.61 136.61 136.61 0.3K
10:10 136.95 136.95 136.66 136.66 0.0K
10:11 136.50 136.50 136.40 136.40 0.8K
10:12 136.50 136.50 136.50 136.50 0.7K
10:13 136.38 136.38 136.38 136.38 0.0K
10:14 136.57 136.57 136.57 136.57 0.0K
10:15 136.57 136.57 136.57 136.57 0.1K
10:16 136.38 136.38 136.38 136.38 0.0K
10:20 136.56 136.56 136.56 136.56 0.0K
10:22 136.56 136.72 136.56 136.72 0.0K
10:23 136.72 136.72 136.72 136.72 0.0K
10:24 136.72 136.72 136.72 136.72 0.0K
10:28 136.56 136.56 136.56 136.56 0.1K
10:29 136.70 136.70 136.70 136.70 0.5K
10:30 136.65 136.65 136.65 136.65 0.0K
10:32 136.64 136.64 136.64 136.64 0.0K
10:33 136.65 136.70 136.65 136.70 0.4K
10:35 136.91 137.08 136.91 137.08 0.2K
10:36 136.59 136.59 136.59 136.59 0.1K
10:40 136.82 136.82 136.82 136.82 0.0K
10:42 137.08 137.08 137.08 137.08 0.0K
10:46 137.01 137.01 137.01 137.01 0.0K
10:50 136.99 136.99 136.99 136.99 0.1K
10:51 136.82 136.82 136.82 136.82 0.1K
10:58 136.90 136.90 136.90 136.90 0.0K
10:59 136.90 136.90 136.90 136.90 0.0K
11:00 136.90 136.90 136.90 136.90 0.0K
11:01 136.25 136.40 136.25 136.40 1.7K
11:02 136.53 136.53 136.53 136.53 0.5K
11:05 136.40 136.56 136.40 136.40 0.2K
11:06 136.57 136.57 136.57 136.57 0.0K
11:07 136.45 136.45 136.40 136.40 0.0K
11:10 136.42 136.47 136.19 136.47 1.3K
11:12 136.60 136.60 136.60 136.60 0.1K
11:16 136.43 136.43 136.43 136.43 0.0K
11:17 136.43 136.51 136.35 136.51 0.1K
11:18 136.26 136.26 136.01 136.01 0.0K
11:19 136.00 136.00 135.60 135.60 0.2K
11:20 135.60 135.60 135.60 135.60 0.0K
11:21 135.60 135.60 135.60 135.60 0.0K
11:22 135.60 135.60 135.60 135.60 0.1K
11:23 135.60 135.62 135.60 135.62 0.0K
11:24 135.62 135.69 135.62 135.66 1.0K
11:25 135.66 135.66 135.60 135.60 0.2K
11:26 135.60 135.60 135.60 135.60 0.0K
11:27 135.60 135.60 135.60 135.60 0.1K
11:28 135.60 135.60 135.50 135.50 0.4K
11:29 135.50 135.50 135.50 135.50 0.0K
11:30 135.50 135.51 135.50 135.50 3.4K
11:31 135.51 135.73 135.51 135.51 0.0K
11:32 135.51 135.51 135.51 135.51 0.1K
11:33 135.51 135.67 135.51 135.62 0.2K
11:34 135.70 135.76 135.52 135.76 0.5K
11:35 135.76 135.76 135.63 135.66 0.0K
11:36 135.67 136.26 135.67 136.10 0.2K
11:37 136.12 136.12 135.90 136.00 0.0K
11:38 135.90 135.90 135.72 135.74 0.2K
11:39 135.74 135.74 135.61 135.71 0.0K
11:40 135.71 135.72 135.71 135.72 0.0K
11:41 136.00 136.00 135.58 135.58 1.0K
11:42 135.58 135.58 135.58 135.58 0.0K
11:43 135.58 135.77 135.58 135.77 0.2K
11:44 135.75 135.76 135.67 135.67 0.0K
11:45 135.67 135.67 135.57 135.57 0.0K
11:46 135.60 135.76 135.60 135.76 0.0K
11:47 135.76 135.81 135.61 135.61 0.3K
11:48 135.64 135.95 135.64 135.65 0.3K
11:49 135.66 135.98 135.65 135.98 0.5K
11:50 135.98 135.98 135.91 135.94 0.0K
11:51 135.82 135.82 135.67 135.69 0.2K
11:52 135.64 135.66 135.62 135.64 0.0K
11:53 135.67 135.67 135.63 135.63 0.0K
11:54 135.63 135.67 135.61 135.61 0.0K
11:55 135.61 135.64 135.61 135.63 0.0K
11:56 135.65 135.66 135.65 135.66 0.0K
11:57 135.65 135.65 135.60 135.60 0.2K
11:58 135.60 135.62 135.60 135.61 0.0K
11:59 135.62 135.62 135.61 135.61 0.1K
12:00 135.61 135.62 135.60 135.61 0.0K
12:01 135.62 135.62 135.60 135.60 0.0K
12:02 135.61 135.62 135.60 135.62 0.0K
12:03 135.60 135.62 135.60 135.62 0.0K
12:04 135.60 135.63 135.60 135.62 0.0K
12:05 135.62 135.89 135.61 135.66 0.2K
12:06 135.68 135.69 135.68 135.69 0.0K
12:07 135.69 135.71 135.69 135.71 0.0K
12:08 135.71 135.71 135.51 135.54 1.4K
12:09 135.54 135.54 135.54 135.54 0.0K
12:10 135.54 135.80 135.54 135.55 0.0K
12:11 135.55 135.55 135.51 135.52 0.0K
12:12 135.52 135.53 135.52 135.53 0.0K
12:13 135.53 135.58 135.53 135.55 0.0K
12:14 135.55 135.58 135.55 135.58 0.0K
12:15 135.58 135.58 135.58 135.58 0.0K
12:16 135.58 135.61 135.57 135.57 0.0K
12:17 135.56 135.58 135.56 135.58 0.0K
12:18 135.57 135.57 135.56 135.56 0.0K
12:19 135.56 135.56 135.56 135.56 0.0K
12:20 135.56 135.74 135.55 135.55 0.0K
12:21 135.55 135.72 135.55 135.58 0.0K
12:22 135.58 135.58 135.56 135.58 0.0K
12:23 135.58 135.75 135.55 135.55 0.1K
12:24 135.55 135.55 135.51 135.51 0.1K
12:25 135.51 135.51 135.50 135.51 0.1K
12:26 135.51 135.51 135.50 135.50 0.0K
12:27 135.50 135.50 135.50 135.50 0.0K
12:28 135.50 135.52 135.50 135.52 0.0K
12:29 135.52 135.52 135.51 135.51 0.0K
12:30 135.51 135.52 135.51 135.52 0.0K
12:31 135.52 135.54 135.52 135.53 0.0K
12:32 135.53 135.60 135.53 135.60 0.0K
12:33 135.60 135.60 135.54 135.54 0.0K
12:34 135.54 135.54 135.54 135.54 0.0K
12:35 135.54 135.55 135.54 135.54 0.1K
12:36 135.54 135.54 135.54 135.54 0.0K
12:37 135.54 135.54 135.54 135.54 0.0K
12:38 135.54 135.54 135.52 135.52 0.0K
12:39 135.52 135.52 135.52 135.52 0.0K
12:40 135.52 135.52 135.52 135.52 0.0K
12:41 135.52 135.52 135.50 135.50 1.5K
12:42 135.50 135.50 135.50 135.50 0.0K
12:43 135.50 135.50 135.40 135.40 1.3K
12:44 135.40 135.40 135.40 135.40 0.0K
12:45 135.40 135.40 135.40 135.40 0.1K
12:46 135.40 135.40 135.40 135.40 0.0K
12:47 135.40 135.40 135.05 135.05 0.4K
12:48 135.05 135.10 135.05 135.05 0.4K
12:49 135.05 135.10 135.05 135.10 0.0K
12:50 135.10 135.10 135.10 135.10 0.1K
12:51 135.10 135.10 135.10 135.10 0.0K
12:52 135.10 135.10 135.10 135.10 0.0K
12:53 135.10 135.10 135.10 135.10 0.0K
12:54 135.10 135.23 135.10 135.23 0.0K
12:55 135.23 135.59 135.12 135.57 0.4K
12:56 135.57 135.99 135.57 135.57 0.4K
12:57 135.57 135.57 135.57 135.57 0.0K
12:58 135.57 135.57 135.43 135.46 0.0K
12:59 135.46 135.46 135.43 135.43 0.0K
13:00 135.43 135.43 135.43 135.43 0.0K
13:01 135.43 135.54 135.22 135.23 0.3K
13:02 135.24 135.24 135.14 135.14 0.0K
13:03 135.40 135.55 135.29 135.29 0.2K
13:04 135.29 135.30 135.23 135.30 0.0K
13:05 135.30 135.30 135.28 135.28 0.1K
13:06 135.28 135.28 135.19 135.19 0.0K
13:07 135.19 135.50 135.19 135.50 0.5K
13:08 135.51 135.88 135.51 135.68 1.0K
13:09 135.69 135.69 135.68 135.69 0.0K
13:10 135.69 135.69 135.69 135.69 0.0K
13:11 135.91 136.01 135.91 136.01 0.3K
13:12 136.01 136.01 135.56 135.56 0.5K
13:13 135.56 135.60 135.51 135.52 0.0K
13:14 135.51 135.69 135.51 135.62 0.0K
13:15 135.62 135.62 135.50 135.50 0.1K
13:16 135.51 135.52 135.50 135.52 0.0K
13:17 135.54 135.54 135.52 135.52 0.0K
13:18 135.52 135.54 135.52 135.54 0.0K
13:19 135.54 135.56 135.54 135.56 0.0K
13:20 135.58 135.59 135.58 135.59 0.0K
13:21 135.59 135.60 135.58 135.59 0.1K
13:22 135.82 135.82 135.59 135.62 0.0K
13:23 135.62 135.73 135.62 135.65 0.1K
13:24 135.67 135.67 135.65 135.67 0.0K
13:25 135.70 135.70 135.60 135.60 0.0K
13:26 135.61 135.79 135.61 135.64 0.1K
13:27 135.70 135.71 135.59 135.59 0.0K
13:28 135.59 135.60 135.55 135.58 0.0K
13:29 135.59 135.64 135.59 135.63 0.0K
13:30 135.83 135.83 135.83 135.83 0.1K
13:32 136.12 136.13 136.12 136.12 2.4K
13:33 136.12 136.12 135.92 135.92 0.2K
13:34 135.89 135.89 135.89 135.89 0.1K
13:35 136.34 136.34 136.34 136.34 1.4K
13:39 136.28 136.28 136.28 136.28 0.1K
13:41 136.15 136.15 136.15 136.15 0.1K
13:42 136.01 136.27 136.01 136.27 0.1K
13:45 135.62 135.62 135.62 135.62 1.3K
13:46 135.58 135.58 135.58 135.58 0.1K
13:47 135.89 135.89 135.89 135.89 0.3K
13:51 136.87 136.87 136.87 136.87 2.2K
13:52 136.65 136.65 136.31 136.31 0.2K
13:58 136.47 136.47 136.47 136.47 0.0K
13:59 136.30 136.30 136.30 136.30 0.1K
14:02 136.40 136.40 136.40 136.40 0.0K
14:04 136.65 136.65 136.65 136.65 0.2K
14:07 136.24 136.42 136.24 136.42 0.1K
14:16 136.42 136.48 136.42 136.48 0.0K
14:19 136.15 136.15 136.15 136.15 0.4K
14:20 136.62 136.62 136.62 136.62 3.2K
14:21 136.79 136.79 136.79 136.79 0.0K
14:22 136.56 136.56 136.33 136.33 0.2K
14:24 136.17 136.17 136.17 136.17 0.0K
14:26 136.40 136.40 136.40 136.40 0.0K
14:30 136.31 136.31 136.31 136.31 0.0K
14:32 136.31 136.31 136.31 136.31 0.1K
14:35 136.39 136.39 136.39 136.39 0.0K
14:38 136.39 136.39 136.00 136.00 1.5K
14:39 136.46 136.50 136.46 136.50 0.1K
14:40 136.50 136.50 136.50 136.50 0.0K
14:45 136.33 136.33 136.05 136.05 0.2K
14:46 136.07 136.35 136.07 136.35 1.0K
14:47 136.50 136.51 136.50 136.51 0.5K
14:52 136.40 136.40 136.40 136.40 0.2K
14:54 136.35 136.35 136.09 136.09 0.1K
14:55 136.10 136.10 136.10 136.10 0.0K
14:56 136.29 136.29 136.29 136.29 0.0K
15:00 136.36 136.36 136.36 136.36 0.0K
15:01 136.36 136.36 136.14 136.14 0.0K
15:02 136.11 136.11 136.10 136.10 0.3K
15:08 136.34 136.34 136.34 136.34 0.0K
15:11 136.49 136.55 136.49 136.55 1.7K
15:12 136.50 136.51 136.50 136.51 1.1K
15:14 136.50 136.89 136.50 136.89 1.5K
15:15 136.77 136.77 136.50 136.51 2.2K
15:17 136.50 136.84 136.50 136.84 1.3K
15:18 136.40 136.40 136.40 136.40 0.0K
15:19 136.11 136.78 136.11 136.78 0.6K
15:20 136.06 136.06 136.06 136.06 0.2K
15:22 136.70 136.70 136.70 136.70 0.4K
15:23 136.70 136.70 136.06 136.06 0.0K
15:24 136.06 136.06 136.06 136.06 0.0K
15:25 136.69 136.89 136.69 136.89 0.9K
15:27 137.00 137.05 137.00 137.05 0.9K
15:28 137.20 137.20 137.11 137.11 0.1K
15:29 137.29 137.29 136.60 136.60 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし