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
09:07 156.99 156.99 156.99 156.99 1.0K
09:15 157.00 159.00 157.00 158.99 4.7K
09:16 157.27 157.61 156.11 156.54 0.8K
09:17 156.54 156.54 156.42 156.42 0.5K
09:18 156.60 156.60 155.44 156.18 2.7K
09:19 156.18 156.90 156.18 156.53 0.2K
09:20 156.07 156.26 156.07 156.26 0.1K
09:21 156.35 156.35 155.78 155.78 0.3K
09:22 155.78 156.11 155.78 156.11 0.6K
09:23 156.17 156.17 155.45 155.45 0.1K
09:24 155.45 155.45 155.33 155.33 1.6K
09:25 155.33 155.84 155.33 155.76 0.4K
09:27 155.15 155.15 155.15 155.15 0.0K
09:28 155.15 155.15 154.41 154.41 0.9K
09:29 155.00 155.02 155.00 155.02 0.8K
09:30 155.59 155.59 155.21 155.21 0.1K
09:31 155.06 155.06 155.00 155.00 0.2K
09:32 155.50 155.50 155.20 155.20 0.2K
09:33 155.00 155.00 154.50 154.50 0.1K
09:34 154.39 154.39 154.39 154.39 0.2K
09:35 154.54 155.01 154.30 155.01 1.1K
09:37 154.99 154.99 154.80 154.99 0.0K
09:38 154.80 154.80 154.80 154.80 0.1K
09:39 154.80 154.80 154.80 154.80 0.2K
09:40 154.75 154.98 154.75 154.98 0.4K
09:41 154.86 154.86 154.77 154.77 0.0K
09:42 154.69 154.84 154.69 154.84 0.1K
09:43 154.89 154.89 154.89 154.89 0.1K
09:45 155.53 155.53 155.53 155.53 0.0K
09:46 155.40 155.40 155.40 155.40 0.2K
09:48 155.40 155.40 155.20 155.20 0.5K
09:49 154.80 154.80 154.16 154.49 2.4K
09:50 154.49 154.65 154.49 154.65 0.0K
09:51 154.97 154.97 154.97 154.97 0.0K
09:52 154.90 154.90 154.90 154.90 0.0K
09:53 154.73 154.73 154.00 154.46 0.9K
09:54 154.20 154.20 154.20 154.20 0.3K
09:56 154.64 154.64 154.64 154.64 0.1K
09:57 154.46 154.46 154.16 154.17 0.2K
09:58 154.09 154.09 154.00 154.00 0.9K
09:59 154.00 154.00 154.00 154.00 0.0K
10:00 154.00 154.08 153.99 154.08 0.4K
10:01 154.00 154.10 154.00 154.10 0.1K
10:02 154.00 154.24 153.87 153.87 1.1K
10:03 154.00 154.00 154.00 154.00 0.1K
10:04 154.19 154.47 154.19 154.40 0.3K
10:05 154.18 154.60 154.15 154.60 0.0K
10:06 154.34 154.62 154.34 154.62 0.0K
10:07 154.74 154.74 154.74 154.74 0.0K
10:08 154.48 154.76 154.48 154.76 0.0K
10:09 154.47 154.47 154.47 154.47 0.0K
10:10 154.90 154.90 154.21 154.53 0.1K
10:11 154.52 154.60 154.09 154.60 0.5K
10:12 154.36 154.49 154.16 154.23 0.1K
10:13 154.47 154.47 154.07 154.19 0.0K
10:14 154.00 154.09 154.00 154.09 0.2K
10:15 154.09 154.10 154.09 154.10 0.0K
10:16 154.00 154.19 154.00 154.19 0.0K
10:17 154.02 154.10 154.02 154.06 0.0K
10:18 154.02 154.06 154.02 154.06 0.0K
10:19 153.70 154.00 153.64 153.64 2.0K
10:20 153.89 153.89 153.53 153.53 0.2K
10:21 153.89 153.89 153.89 153.89 0.1K
10:22 153.91 154.65 153.91 154.65 1.4K
10:23 154.40 154.69 154.40 154.69 0.0K
10:24 154.92 154.92 154.92 154.92 0.0K
10:25 154.92 154.92 154.57 154.57 0.1K
10:26 154.56 154.63 154.56 154.63 0.0K
10:27 154.63 154.63 154.51 154.51 0.0K
10:29 154.47 154.47 154.12 154.15 0.2K
10:30 154.28 154.28 154.19 154.19 0.1K
10:31 154.18 154.28 154.18 154.26 0.0K
10:33 154.60 154.90 154.60 154.90 1.0K
10:34 154.46 154.46 154.22 154.22 0.1K
10:35 154.26 154.42 154.24 154.24 0.0K
10:36 154.24 154.64 154.24 154.42 0.1K
10:37 154.33 154.72 154.33 154.72 0.1K
10:38 154.48 154.48 154.32 154.40 0.1K
10:40 154.50 154.50 154.50 154.50 0.1K
10:41 154.89 154.89 154.51 154.71 0.1K
10:42 154.50 154.65 154.50 154.52 0.0K
10:43 154.88 154.88 154.63 154.80 0.3K
10:44 154.62 154.62 154.50 154.62 0.1K
10:45 154.52 154.52 154.52 154.52 0.0K
10:46 154.51 154.66 154.51 154.66 0.3K
10:47 154.34 154.57 154.21 154.30 0.1K
10:48 154.29 154.69 154.29 154.69 0.1K
10:49 154.45 154.57 154.45 154.57 0.0K
10:53 154.58 154.58 154.58 154.58 0.0K
10:54 154.68 154.68 154.68 154.68 0.0K
10:55 154.84 154.90 154.84 154.85 0.8K
10:56 154.48 154.48 154.36 154.48 0.4K
10:57 154.40 154.40 154.00 154.00 2.1K
10:58 154.29 154.34 154.08 154.34 0.5K
10:59 154.22 154.36 154.11 154.11 0.0K
11:00 154.25 154.43 154.25 154.43 0.0K
11:01 154.33 154.53 154.33 154.53 0.0K
11:03 154.91 154.91 154.91 154.91 0.0K
11:04 154.51 154.79 154.49 154.53 0.1K
11:05 154.42 154.43 154.42 154.43 0.0K
11:06 154.01 154.15 154.01 154.15 0.5K
11:07 154.19 154.36 154.19 154.36 0.1K
11:08 153.91 153.91 153.91 153.91 3.7K
11:09 154.22 154.31 154.04 154.04 0.0K
11:10 154.04 154.04 154.00 154.00 0.0K
11:12 154.00 154.00 154.00 154.00 0.0K
11:13 154.00 154.17 154.00 154.17 0.1K
11:14 153.91 153.91 153.91 153.91 0.0K
11:16 154.23 154.23 154.00 154.00 0.0K
11:19 153.91 153.91 153.91 153.91 0.1K
11:20 154.00 154.06 154.00 154.06 0.0K
11:24 154.07 154.07 154.07 154.07 0.0K
11:26 154.31 154.31 154.31 154.31 0.3K
11:27 154.11 154.11 154.06 154.06 0.1K
11:28 154.11 154.11 154.07 154.07 0.0K
11:29 154.30 154.30 154.10 154.10 0.1K
11:30 154.19 154.19 154.10 154.10 0.0K
11:35 154.29 154.29 154.19 154.19 0.0K
11:37 154.40 154.40 154.29 154.29 0.8K
11:38 154.40 154.40 154.21 154.21 0.2K
11:39 154.21 154.24 154.20 154.24 0.0K
11:40 154.22 154.22 154.22 154.22 0.0K
11:42 154.26 154.26 154.20 154.20 1.0K
11:43 154.09 154.09 154.00 154.00 0.2K
11:44 153.90 153.90 153.90 153.90 0.0K
11:45 153.90 153.90 153.80 153.82 0.0K
11:46 153.82 153.82 153.82 153.82 0.0K
11:47 153.82 153.82 153.82 153.82 0.0K
11:48 153.82 153.82 153.82 153.82 0.0K
11:49 153.82 153.97 153.80 153.80 0.3K
11:50 153.80 153.81 153.80 153.81 0.0K
11:51 153.81 153.81 153.80 153.80 0.0K
11:52 153.80 153.80 153.70 153.70 0.1K
11:53 153.81 153.83 153.70 153.70 0.0K
11:54 153.70 153.80 153.70 153.73 0.1K
11:55 153.73 153.73 153.70 153.70 0.0K
11:56 153.71 153.74 153.70 153.70 0.0K
11:57 153.70 153.88 153.70 153.70 0.0K
11:58 153.70 153.70 153.70 153.70 0.0K
11:59 153.70 153.71 153.70 153.71 0.0K
12:00 153.71 153.92 153.71 153.77 0.0K
12:01 153.76 153.97 153.76 153.97 0.0K
12:02 153.97 154.01 153.97 154.01 0.1K
12:03 154.00 154.09 154.00 154.06 0.3K
12:04 154.08 154.08 154.08 154.08 0.0K
12:05 154.08 154.09 153.97 153.97 0.1K
12:06 153.97 153.97 153.97 153.97 0.0K
12:07 153.97 154.00 153.70 153.70 1.3K
12:08 153.70 153.70 153.70 153.70 0.0K
12:09 153.70 154.12 153.70 153.85 0.7K
12:10 153.85 153.85 153.72 153.72 4.5K
12:11 153.78 153.78 153.73 153.73 0.2K
12:12 153.73 153.73 153.72 153.72 0.0K
12:13 153.72 153.72 153.72 153.72 0.0K
12:14 153.72 153.72 153.71 153.71 0.0K
12:15 153.71 153.71 153.71 153.71 0.0K
12:16 153.71 153.76 153.71 153.75 0.1K
12:17 153.74 153.77 153.74 153.75 0.1K
12:18 153.75 153.85 153.75 153.75 0.1K
12:19 153.85 153.85 153.75 153.75 0.0K
12:20 153.75 153.75 153.75 153.75 0.0K
12:21 153.75 153.75 153.75 153.75 0.0K
12:22 153.75 153.75 153.75 153.75 0.0K
12:23 153.75 153.99 153.75 153.79 0.1K
12:24 154.08 154.08 153.79 153.79 0.0K
12:25 153.79 154.09 153.79 153.88 0.1K
12:26 153.79 154.01 153.79 153.80 0.0K
12:27 153.81 153.82 153.80 153.80 0.0K
12:28 153.80 153.81 153.80 153.80 0.0K
12:29 153.81 154.05 153.80 153.82 0.0K
12:30 153.80 154.09 153.80 153.85 0.0K
12:31 153.80 153.88 153.80 153.81 0.0K
12:32 153.83 153.85 153.80 153.80 0.0K
12:33 153.80 153.82 153.80 153.82 0.0K
12:34 153.80 154.20 153.80 154.20 0.6K
12:35 154.20 154.21 153.84 153.84 0.2K
12:36 154.03 154.03 153.84 153.97 0.6K
12:37 153.80 154.02 153.80 153.84 0.0K
12:38 153.93 153.99 153.87 153.98 0.0K
12:39 153.98 154.19 153.87 154.03 0.0K
12:40 154.03 154.08 154.01 154.02 0.0K
12:41 154.09 154.15 154.09 154.13 0.0K
12:42 154.11 154.36 154.11 154.33 0.1K
12:43 154.21 154.30 154.20 154.23 0.0K
12:44 154.33 154.50 154.05 154.12 1.0K
12:45 154.17 154.24 154.15 154.15 0.1K
12:46 154.22 154.24 154.15 154.15 0.0K
12:47 154.15 154.23 154.15 154.17 0.0K
12:48 154.17 154.30 154.15 154.15 0.0K
12:49 154.19 154.45 154.15 154.18 0.0K
12:50 154.15 154.28 154.15 154.21 0.0K
12:51 154.21 154.31 154.17 154.21 0.0K
12:52 154.29 154.29 154.17 154.27 0.0K
12:53 154.27 154.43 154.27 154.35 0.0K
12:54 154.38 154.43 154.30 154.36 0.0K
12:55 154.36 154.42 154.31 154.39 0.0K
12:56 154.39 154.52 154.30 154.33 0.0K
12:57 154.33 154.44 154.31 154.31 0.0K
12:58 154.31 154.66 154.31 154.52 0.2K
12:59 154.65 154.65 154.50 154.50 0.1K
13:00 154.50 154.50 154.50 154.50 0.0K
13:01 154.50 154.50 154.50 154.50 0.0K
13:02 154.50 154.56 154.50 154.56 0.0K
13:03 154.51 154.76 154.51 154.57 0.0K
13:04 154.57 154.57 154.51 154.51 0.1K
13:05 154.51 154.51 154.30 154.30 0.7K
13:06 154.30 154.30 154.30 154.30 0.0K
13:07 154.30 154.30 154.30 154.30 0.0K
13:08 154.30 154.38 154.30 154.31 0.0K
13:09 154.31 154.41 154.30 154.41 0.0K
13:10 154.41 154.41 154.30 154.30 0.2K
13:11 154.30 154.39 154.10 154.39 0.1K
13:12 154.39 154.47 154.09 154.22 0.0K
13:13 154.17 154.28 154.12 154.28 0.0K
13:14 154.51 154.53 154.16 154.24 0.1K
13:15 154.21 154.47 154.03 154.35 0.1K
13:16 154.23 154.41 154.21 154.23 0.0K
13:17 154.21 154.23 154.20 154.23 0.0K
13:18 154.25 155.18 154.20 154.58 1.8K
13:19 154.58 154.79 154.32 154.32 0.1K
13:20 154.51 154.51 154.27 154.38 0.0K
13:21 154.38 154.49 154.33 154.33 0.0K
13:22 154.51 154.63 154.33 154.63 0.0K
13:23 154.43 154.43 154.32 154.39 0.0K
13:24 154.28 154.43 154.28 154.35 0.0K
13:25 154.29 154.37 154.20 154.34 0.0K
13:26 154.33 154.34 154.24 154.33 0.0K
13:27 154.33 154.37 154.33 154.33 0.0K
13:28 154.33 154.33 154.20 154.21 0.0K
13:29 154.21 154.33 154.20 154.33 0.0K
13:30 154.32 154.40 154.23 154.38 0.0K
13:31 154.38 154.41 154.23 154.41 0.0K
13:32 154.36 154.53 154.35 154.41 0.0K
13:33 154.46 154.48 154.46 154.48 0.0K
13:34 154.48 154.77 154.29 154.29 0.1K
13:35 154.59 154.59 154.24 154.24 0.0K
13:36 154.33 154.33 154.23 154.29 0.0K
13:37 154.29 154.42 154.24 154.31 0.0K
13:38 154.45 154.60 154.31 154.60 0.0K
13:39 154.65 154.70 154.51 154.65 0.0K
13:40 154.92 154.92 154.57 154.77 0.1K
13:41 154.77 154.77 154.41 154.51 0.0K
13:42 154.51 154.84 154.34 154.72 0.1K
13:43 154.52 154.72 154.33 154.46 0.0K
13:44 154.56 154.61 154.30 154.61 0.1K
13:45 154.80 154.80 154.31 154.37 1.5K
13:46 154.43 154.43 154.25 154.25 0.1K
13:47 154.25 154.59 154.25 154.33 1.0K
13:48 154.43 154.43 154.25 154.33 0.2K
13:49 154.27 154.32 154.25 154.25 0.1K
13:50 154.25 154.41 154.25 154.41 0.0K
13:51 154.31 154.41 154.25 154.41 0.0K
13:52 154.41 154.65 154.27 154.46 0.0K
13:53 154.50 154.66 154.32 154.43 0.0K
13:54 154.43 154.68 154.36 154.38 0.0K
13:55 154.43 154.43 154.27 154.27 0.0K
13:56 154.27 154.36 154.25 154.35 0.2K
13:57 154.35 154.35 154.28 154.28 0.0K
13:58 154.28 154.61 154.28 154.54 0.1K
13:59 154.54 154.54 154.38 154.38 0.1K
14:00 154.65 154.70 154.31 154.31 0.8K
14:01 154.31 154.31 154.31 154.31 0.0K
14:02 154.61 154.61 154.25 154.25 0.1K
14:03 154.25 154.25 154.00 154.18 2.5K
14:05 154.21 154.21 154.21 154.21 0.0K
14:08 154.13 154.13 154.13 154.13 0.1K
14:09 154.05 154.05 154.05 154.05 0.0K
14:12 154.30 154.30 154.30 154.30 0.0K
14:13 154.30 154.30 154.30 154.30 0.0K
14:14 154.47 154.47 154.12 154.17 0.3K
14:18 154.38 154.38 154.38 154.38 0.0K
14:19 154.65 154.65 154.65 154.65 0.0K
14:20 154.67 154.67 154.67 154.67 0.0K
14:22 154.18 154.20 154.17 154.17 0.1K
14:24 154.19 154.19 154.19 154.19 0.0K
14:26 154.25 154.25 154.25 154.25 0.1K
14:30 154.22 154.30 154.22 154.22 2.0K
14:31 154.22 154.22 154.22 154.22 0.0K
14:32 154.22 154.22 154.22 154.22 0.0K
14:36 154.22 154.23 154.22 154.22 0.1K
14:37 154.34 154.34 154.20 154.24 1.2K
14:38 154.24 154.24 154.24 154.24 0.0K
14:39 154.12 154.12 154.05 154.05 2.3K
14:40 154.06 154.39 154.06 154.39 0.7K
14:42 154.74 154.74 154.46 154.59 0.0K
14:45 154.39 154.39 154.39 154.39 0.0K
14:46 154.41 154.41 154.41 154.41 0.0K
14:47 154.39 154.39 154.26 154.35 0.1K
14:48 154.46 154.46 154.36 154.42 0.3K
14:49 154.42 154.42 154.42 154.42 0.0K
14:50 154.77 154.77 154.50 154.50 0.0K
14:52 154.31 154.49 154.31 154.49 0.0K
14:53 154.30 154.30 154.30 154.30 0.0K
14:55 154.03 154.12 154.01 154.03 0.6K
14:56 154.01 154.32 154.00 154.00 0.0K
14:57 154.01 154.01 154.01 154.01 0.0K
14:59 154.17 154.17 154.04 154.06 0.1K
15:00 154.25 154.25 154.05 154.05 2.0K
15:01 154.27 154.27 154.10 154.10 0.7K
15:02 154.14 154.14 154.14 154.14 0.0K
15:03 154.17 154.17 154.17 154.17 0.0K
15:04 154.47 154.47 154.47 154.47 0.0K
15:05 154.11 154.11 154.02 154.02 0.1K
15:06 154.02 154.02 154.02 154.02 0.0K
15:10 154.21 154.46 154.10 154.10 0.1K
15:11 154.15 154.20 154.15 154.20 0.2K
15:12 154.16 154.45 154.16 154.45 0.1K
15:13 154.15 154.15 154.00 154.01 2.2K
15:14 154.01 154.30 154.01 154.30 0.1K
15:15 154.30 154.39 154.01 154.39 0.5K
15:17 154.05 154.05 154.01 154.01 0.3K
15:18 154.01 154.01 153.70 153.84 1.3K
15:19 153.70 153.70 153.70 153.70 0.0K
15:20 153.77 153.84 153.50 153.81 3.4K
15:21 153.00 153.50 153.00 153.50 4.1K
15:22 153.49 153.98 153.49 153.50 2.3K
15:23 153.57 153.57 153.50 153.50 0.4K
15:24 153.51 153.56 153.50 153.56 0.1K
15:25 153.56 153.94 153.56 153.94 0.1K
15:26 153.59 153.92 153.58 153.88 0.0K
15:27 153.61 153.61 153.51 153.56 1.3K
15:28 153.52 153.53 153.51 153.52 0.3K
15:29 153.52 153.85 153.52 153.71 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし