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
09:08 135.60 135.60 135.60 135.60 0.1K
09:15 137.49 137.49 137.49 137.49 0.0K
09:16 137.49 137.50 137.20 137.20 0.6K
09:17 137.00 137.00 136.57 136.64 0.4K
09:18 136.69 136.72 136.69 136.72 0.2K
09:19 136.60 136.60 136.60 136.60 0.1K
09:20 136.20 136.32 135.91 135.91 0.3K
09:21 135.91 136.20 135.83 135.83 0.6K
09:22 135.64 135.81 135.60 135.81 0.8K
09:23 136.07 136.07 136.07 136.07 0.3K
09:24 135.00 135.00 134.86 134.86 9.7K
09:25 134.76 134.76 134.76 134.76 0.0K
09:27 134.56 134.56 134.55 134.55 0.4K
09:28 134.55 134.55 134.55 134.55 0.0K
09:29 134.21 134.21 134.21 134.21 1.0K
09:30 134.00 134.18 133.92 133.92 6.5K
09:31 134.69 134.69 133.92 133.92 0.4K
09:33 133.90 134.28 133.90 134.28 0.5K
09:34 134.36 134.36 134.36 134.36 0.0K
09:37 134.09 134.50 134.09 134.50 0.1K
09:38 134.50 134.50 134.50 134.50 0.3K
09:40 134.50 134.50 134.50 134.50 0.0K
09:41 134.30 134.65 134.30 134.40 0.4K
09:42 134.44 134.65 134.44 134.65 0.3K
09:44 134.30 134.30 134.30 134.30 1.2K
09:45 135.01 135.01 134.91 134.91 2.1K
09:46 135.00 135.00 134.96 134.96 1.0K
09:47 134.94 135.00 134.94 135.00 1.4K
09:48 135.10 135.10 135.10 135.10 0.5K
09:49 135.10 135.10 135.09 135.09 0.7K
09:50 135.05 135.05 135.05 135.05 0.6K
09:52 135.09 135.09 135.09 135.09 0.0K
09:53 135.20 135.20 135.20 135.20 0.0K
09:56 135.53 135.53 135.53 135.53 0.1K
09:57 135.79 135.79 135.79 135.79 0.7K
09:58 136.00 136.00 136.00 136.00 0.3K
09:59 136.20 136.20 136.20 136.20 0.2K
10:00 136.20 136.20 136.20 136.20 0.1K
10:01 136.27 136.27 136.27 136.27 0.0K
10:03 136.46 136.56 136.40 136.40 0.1K
10:04 136.29 136.29 136.18 136.18 0.1K
10:05 136.49 136.49 136.23 136.23 0.2K
10:06 136.35 136.35 136.35 136.35 0.0K
10:08 136.58 136.58 136.58 136.58 0.1K
10:09 136.56 136.56 136.55 136.55 0.1K
10:10 136.33 136.50 136.33 136.50 0.1K
10:11 136.50 136.50 136.50 136.50 0.0K
10:12 136.41 136.41 136.17 136.17 0.1K
10:13 136.44 136.44 136.44 136.44 0.0K
10:15 136.33 136.33 136.31 136.31 0.1K
10:16 136.63 136.63 136.63 136.63 0.0K
10:17 136.66 136.66 136.66 136.66 0.0K
10:18 136.64 136.70 136.64 136.70 0.1K
10:19 136.78 136.78 136.78 136.78 0.0K
10:20 136.77 136.77 136.73 136.73 0.1K
10:21 136.67 136.67 136.63 136.63 0.1K
10:23 136.36 136.36 136.36 136.36 0.0K
10:24 136.60 137.25 136.60 137.25 5.4K
10:25 137.49 137.49 137.49 137.49 0.0K
10:26 137.47 137.49 137.47 137.48 0.1K
10:27 137.49 137.79 137.49 137.79 0.7K
10:28 137.79 137.79 137.79 137.79 0.0K
10:29 137.51 137.64 137.42 137.64 0.1K
10:30 137.89 137.89 137.89 137.89 1.5K
10:31 137.69 137.69 137.69 137.69 0.1K
10:33 137.62 137.62 137.30 137.30 0.2K
10:37 137.27 137.27 137.27 137.27 0.0K
10:38 137.27 137.49 137.27 137.49 0.3K
10:39 137.22 137.22 137.22 137.22 0.2K
10:40 137.22 137.22 137.22 137.22 0.0K
10:41 137.22 137.35 137.13 137.13 0.0K
10:42 137.36 137.36 137.16 137.16 0.1K
10:44 137.38 137.38 137.30 137.37 0.2K
10:45 137.37 137.37 137.37 137.37 0.1K
10:47 137.01 137.01 137.01 137.01 0.3K
10:49 137.00 137.00 136.62 136.62 0.5K
10:51 136.61 136.61 136.61 136.61 0.1K
10:53 136.61 136.94 136.61 136.94 0.1K
10:54 136.72 136.72 136.72 136.72 0.0K
10:56 136.68 136.68 136.68 136.68 0.0K
10:59 136.92 136.92 136.92 136.92 0.0K
11:00 136.92 136.92 136.92 136.92 0.0K
11:01 136.93 136.93 136.84 136.84 0.0K
11:02 136.85 136.85 136.71 136.71 0.0K
11:04 136.80 136.80 136.80 136.80 0.1K
11:06 137.09 137.09 137.09 137.09 0.0K
11:07 136.75 136.82 136.75 136.82 0.1K
11:08 137.09 137.09 137.09 137.09 0.0K
11:10 137.08 137.08 137.08 137.08 0.0K
11:14 137.09 137.09 137.09 137.09 0.0K
11:18 136.87 136.87 136.87 136.87 0.0K
11:21 136.84 136.84 136.84 136.84 0.0K
11:23 136.83 136.83 136.83 136.83 0.1K
11:25 137.09 137.09 137.09 137.09 0.0K
11:26 136.90 136.90 136.90 136.90 0.0K
11:28 136.90 136.90 136.90 136.90 0.1K
11:29 136.83 136.83 136.83 136.83 0.2K
11:30 136.71 136.99 136.71 136.99 0.1K
11:34 136.68 136.68 136.68 136.68 0.0K
11:37 137.32 137.49 137.32 137.49 0.8K
11:40 137.01 137.07 137.01 137.07 0.3K
11:44 137.07 137.97 137.07 137.97 3.9K
11:45 138.07 138.07 138.07 138.07 0.8K
11:46 138.50 138.50 138.50 138.50 1.0K
11:47 138.50 139.00 138.50 139.00 2.9K
11:48 138.05 138.05 138.05 138.05 2.0K
11:49 138.11 138.11 138.11 138.11 0.1K
11:50 138.05 138.06 138.05 138.06 2.2K
11:51 138.05 138.05 138.05 138.05 0.1K
11:52 138.37 138.37 138.37 138.37 0.1K
11:53 138.50 138.50 138.50 138.50 0.1K
11:54 138.44 138.44 138.44 138.44 0.1K
11:55 138.44 138.44 138.44 138.44 0.0K
11:57 138.80 138.80 138.80 138.80 0.2K
11:58 138.65 138.65 138.65 138.65 0.0K
11:59 138.58 138.58 138.58 138.58 0.1K
12:00 139.00 139.20 139.00 139.20 1.3K
12:01 139.00 139.00 139.00 139.00 0.1K
12:03 138.98 138.98 138.98 138.98 0.0K
12:04 138.90 138.90 138.90 138.90 0.1K
12:05 138.73 138.73 138.73 138.73 0.0K
12:06 138.70 138.70 138.50 138.50 0.1K
12:08 138.30 138.80 138.30 138.80 0.8K
12:09 138.50 139.29 138.49 138.97 1.5K
12:10 138.94 139.35 138.86 139.35 1.1K
12:11 139.30 139.35 139.30 139.30 2.7K
12:13 139.01 139.01 139.01 139.01 0.1K
12:15 139.34 139.34 139.34 139.34 0.1K
12:17 139.01 139.01 139.01 139.01 0.1K
12:18 139.02 139.02 139.02 139.02 0.0K
12:19 139.02 139.02 139.02 139.02 0.1K
12:20 139.25 139.25 139.25 139.25 0.0K
12:21 139.40 139.40 139.40 139.40 2.7K
12:23 139.40 139.55 139.40 139.55 0.3K
12:24 139.50 139.50 139.50 139.50 0.0K
12:25 139.50 139.50 139.50 139.50 0.1K
12:27 139.69 139.69 139.50 139.50 3.3K
12:28 139.51 139.51 139.50 139.50 1.3K
12:29 139.50 139.60 139.35 139.35 2.2K
12:30 139.65 139.65 139.45 139.45 2.3K
12:31 139.65 139.65 139.45 139.45 6.8K
12:32 139.45 139.60 139.39 139.47 7.6K
12:33 139.50 139.50 139.50 139.50 0.0K
12:34 139.50 139.50 139.37 139.37 1.9K
12:35 139.55 139.55 139.55 139.55 0.0K
12:36 139.50 139.69 139.50 139.69 0.1K
12:38 139.69 139.69 139.69 139.69 0.0K
12:40 139.69 139.69 139.69 139.69 0.0K
12:41 139.69 139.69 139.60 139.60 0.1K
12:42 139.60 139.60 139.60 139.60 0.0K
12:43 139.50 139.60 139.42 139.60 0.5K
12:44 139.50 139.50 139.50 139.50 0.2K
12:48 139.65 139.65 139.50 139.50 2.7K
12:49 139.50 139.50 139.50 139.50 0.0K
12:50 139.50 139.50 139.50 139.50 0.2K
12:51 139.68 139.68 139.68 139.68 0.1K
12:52 139.50 139.50 139.50 139.50 0.5K
12:58 139.45 139.45 139.45 139.45 0.3K
13:00 139.45 139.45 139.45 139.45 0.0K
13:01 139.45 139.45 139.45 139.45 0.1K
13:02 139.70 139.70 139.04 139.04 3.1K
13:03 139.00 139.00 138.90 138.90 0.3K
13:04 138.80 138.80 138.80 138.80 0.1K
13:06 138.92 138.92 138.91 138.91 0.1K
13:07 138.70 138.70 138.70 138.70 0.1K
13:08 138.08 138.08 136.83 136.83 10.6K
13:09 136.68 137.27 136.52 137.27 1.9K
13:10 137.26 137.27 137.26 137.26 0.1K
13:12 137.39 137.39 137.39 137.39 0.2K
13:14 137.67 137.67 137.67 137.67 0.0K
13:15 137.68 137.68 137.68 137.68 0.0K
13:16 137.45 137.45 137.45 137.45 0.0K
13:17 137.48 137.48 137.48 137.48 0.0K
13:18 137.28 137.28 137.27 137.27 0.2K
13:20 137.41 137.41 137.41 137.41 0.0K
13:21 137.44 137.44 137.27 137.27 0.4K
13:23 137.49 137.49 137.49 137.49 1.5K
13:24 137.75 137.75 137.75 137.75 0.1K
13:25 137.85 137.85 137.85 137.85 0.3K
13:26 137.85 137.85 137.85 137.85 1.1K
13:28 137.76 137.76 137.76 137.76 0.0K
13:29 137.65 137.65 137.65 137.65 0.6K
13:30 137.75 137.75 137.75 137.75 0.6K
13:32 137.60 137.79 137.60 137.79 1.1K
13:33 137.62 137.62 137.62 137.62 0.0K
13:34 137.80 137.80 137.80 137.80 0.6K
13:36 137.81 137.81 137.81 137.81 0.4K
13:41 137.88 137.88 137.70 137.70 0.2K
13:44 137.88 137.88 137.88 137.88 0.0K
13:51 137.88 137.88 137.88 137.88 0.1K
13:52 137.52 137.75 137.52 137.75 0.0K
13:54 137.75 137.75 137.75 137.75 0.0K
13:55 137.53 137.53 137.53 137.53 0.0K
13:56 137.54 137.54 137.54 137.54 0.0K
13:57 137.53 137.53 137.53 137.53 0.0K
13:58 137.53 137.53 137.53 137.53 0.0K
14:02 137.52 137.52 137.52 137.52 0.0K
14:03 137.55 137.55 137.55 137.55 0.8K
14:04 137.61 137.61 137.61 137.61 0.0K
14:05 137.60 137.60 137.60 137.60 1.7K
14:06 137.49 137.69 137.49 137.69 0.1K
14:07 137.65 137.89 137.65 137.89 0.3K
14:08 137.89 137.99 137.52 137.99 0.6K
14:09 138.00 138.00 138.00 138.00 0.1K
14:10 137.50 137.50 137.00 137.40 0.9K
14:11 136.85 136.86 136.50 136.50 1.4K
14:12 136.93 136.93 136.93 136.93 0.1K
14:14 136.87 136.87 136.87 136.87 0.0K
14:15 136.73 136.73 136.73 136.73 0.1K
14:16 136.51 136.51 136.51 136.51 0.0K
14:23 136.51 136.51 136.51 136.51 0.0K
14:26 136.51 136.51 136.51 136.51 0.0K
14:27 136.50 136.51 136.50 136.51 2.5K
14:28 136.51 136.51 136.51 136.51 0.0K
14:29 136.69 136.69 136.69 136.69 0.0K
14:31 136.69 136.69 136.69 136.69 0.0K
14:32 136.69 136.69 136.69 136.69 0.4K
14:37 137.39 137.48 137.25 137.48 1.2K
14:42 137.50 137.50 137.50 137.50 0.2K
14:43 137.77 137.77 137.53 137.53 0.0K
14:47 137.61 137.61 137.51 137.51 0.3K
14:51 137.71 137.71 137.71 137.71 0.2K
14:52 137.90 137.90 137.90 137.90 0.3K
14:54 137.89 137.89 137.89 137.89 0.0K
14:56 137.61 137.61 137.61 137.61 0.0K
14:58 137.88 137.88 137.88 137.88 0.0K
15:01 137.90 137.90 137.67 137.67 0.2K
15:02 137.62 137.62 137.62 137.62 0.1K
15:03 137.64 137.72 137.64 137.67 0.0K
15:05 137.50 137.50 137.46 137.46 1.7K
15:07 136.99 136.99 136.99 136.99 1.7K
15:08 136.00 136.00 136.00 136.00 6.7K
15:09 135.98 136.13 135.80 136.13 0.6K
15:10 135.81 135.81 135.81 135.81 0.0K
15:11 135.81 136.16 135.81 136.16 0.1K
15:12 136.08 136.08 136.08 136.08 2.8K
15:14 136.09 136.10 136.08 136.10 0.2K
15:15 136.44 136.44 136.44 136.44 0.1K
15:16 136.63 136.63 136.63 136.63 0.1K
15:17 136.48 136.48 136.48 136.48 0.5K
15:18 136.48 136.48 136.47 136.47 0.2K
15:19 135.60 135.60 135.60 135.60 0.5K
15:20 135.63 136.46 135.63 135.70 0.4K
15:21 136.10 136.10 136.10 136.10 0.1K
15:22 135.72 136.15 135.60 135.60 0.9K
15:23 136.14 136.14 136.14 136.14 0.0K
15:24 135.61 135.61 135.61 135.61 0.4K
15:25 135.99 135.99 135.65 135.65 0.3K
15:26 135.91 135.92 135.66 135.90 1.4K
15:27 135.90 135.90 135.90 135.90 0.1K
15:28 136.96 136.96 135.90 135.90 0.2K
15:29 135.55 136.70 135.10 136.37 1.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし