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
09:08 152.50 152.50 152.50 152.50 0.1K
09:15 152.92 152.92 152.82 152.82 1.8K
09:16 152.93 153.18 152.81 152.81 0.7K
09:17 153.15 153.15 152.80 153.15 2.9K
09:18 153.15 153.20 152.94 153.18 1.2K
09:19 152.95 152.95 152.87 152.87 1.5K
09:20 153.00 153.13 153.00 153.13 1.4K
09:21 153.05 153.09 152.75 152.75 2.0K
09:22 152.75 152.75 152.75 152.75 0.6K
09:24 152.60 152.77 152.60 152.77 0.8K
09:25 152.71 152.71 152.71 152.71 0.2K
09:26 152.74 152.83 152.74 152.80 0.8K
09:27 152.80 152.95 152.80 152.84 3.5K
09:28 152.80 152.80 152.60 152.60 0.4K
09:29 152.72 152.89 152.59 152.89 0.6K
09:30 152.90 152.90 152.71 152.71 0.5K
09:31 152.58 152.81 152.58 152.81 0.1K
09:32 152.81 152.81 152.81 152.81 0.0K
09:33 152.67 152.67 152.55 152.57 0.4K
09:34 152.67 152.67 152.67 152.67 0.0K
09:35 152.67 152.69 152.66 152.66 0.5K
09:36 152.50 152.50 152.25 152.25 0.8K
09:37 152.34 152.65 152.34 152.52 0.6K
09:38 152.64 152.64 152.21 152.21 0.3K
09:39 152.38 152.38 152.10 152.15 0.0K
09:40 152.08 152.08 152.08 152.08 0.1K
09:41 152.08 152.14 152.08 152.13 0.0K
09:42 152.13 152.13 151.70 151.99 0.4K
09:43 152.02 152.02 151.89 151.89 0.3K
09:44 152.05 152.05 152.05 152.05 0.2K
09:46 151.90 151.90 151.71 151.86 0.4K
09:47 152.19 152.19 151.89 151.89 0.7K
09:48 151.85 151.85 151.85 151.85 0.7K
09:49 151.74 151.85 151.74 151.85 0.2K
09:50 151.87 152.03 151.87 152.03 0.0K
09:52 151.87 151.87 151.80 151.86 0.4K
09:54 151.97 151.97 151.95 151.95 0.6K
09:55 151.74 151.87 151.61 151.61 0.6K
09:56 151.99 151.99 151.61 151.61 0.6K
09:58 151.49 151.49 151.49 151.49 1.0K
09:59 151.12 151.26 151.00 151.00 1.1K
10:00 151.23 151.45 151.03 151.45 0.1K
10:01 151.48 151.51 151.16 151.51 0.3K
10:02 151.34 151.34 151.34 151.34 0.0K
10:03 151.62 151.62 151.42 151.42 3.4K
10:06 151.62 151.62 151.62 151.62 0.0K
10:07 151.60 151.60 151.60 151.60 0.9K
10:08 151.42 151.42 151.42 151.42 0.1K
10:10 151.62 151.62 151.62 151.62 0.0K
10:11 151.50 151.50 151.50 151.50 0.3K
10:13 151.61 151.61 151.61 151.61 0.0K
10:15 151.47 151.47 151.47 151.47 0.0K
10:16 151.44 151.60 151.43 151.43 0.2K
10:17 151.24 151.24 151.24 151.24 0.5K
10:18 151.17 151.41 151.17 151.41 0.1K
10:19 151.42 151.42 151.42 151.42 0.0K
10:21 151.26 151.26 151.26 151.26 0.3K
10:22 151.22 151.35 151.17 151.35 0.3K
10:24 151.52 151.54 151.52 151.54 0.0K
10:25 151.22 151.22 151.22 151.22 0.3K
10:27 151.31 151.31 151.31 151.31 0.1K
10:28 151.50 151.51 151.50 151.51 0.3K
10:29 151.51 151.51 151.31 151.48 0.2K
10:30 151.54 151.54 151.54 151.54 0.1K
10:31 151.78 151.78 151.60 151.60 0.3K
10:34 151.83 151.83 151.65 151.65 0.4K
10:35 151.65 151.65 151.65 151.65 0.0K
10:36 151.68 151.68 151.68 151.68 0.1K
10:37 151.68 151.68 151.68 151.68 0.0K
10:38 151.80 151.80 151.80 151.80 0.1K
10:39 151.70 152.75 151.61 151.89 4.8K
10:40 151.71 151.71 151.71 151.71 0.1K
10:43 152.00 152.00 152.00 152.00 0.0K
10:44 152.02 152.02 152.02 152.02 0.1K
10:45 151.98 151.98 151.98 151.98 0.0K
10:47 151.97 151.97 151.97 151.97 0.1K
10:48 151.90 151.90 151.90 151.90 0.0K
10:49 151.90 151.97 151.90 151.97 0.1K
10:52 151.97 151.97 151.97 151.97 0.1K
10:54 151.97 151.97 151.97 151.97 0.5K
10:55 152.02 152.02 151.80 151.80 0.5K
10:56 151.76 152.08 151.76 152.08 0.4K
10:57 152.34 152.34 152.34 152.34 0.0K
10:59 152.46 152.46 152.21 152.21 0.8K
11:01 151.94 151.94 151.94 151.94 0.1K
11:02 152.20 152.20 151.95 151.95 0.2K
11:03 152.23 152.37 152.12 152.12 0.1K
11:04 151.98 152.16 151.98 152.16 0.0K
11:06 152.00 152.00 152.00 152.00 0.0K
11:07 151.89 151.89 151.89 151.89 0.0K
11:09 151.81 151.81 151.81 151.81 0.0K
11:11 151.80 151.80 151.50 151.50 6.3K
11:12 152.31 152.51 152.15 152.24 1.9K
11:13 152.17 152.65 152.17 152.65 0.4K
11:14 152.29 152.90 152.29 152.49 11.2K
11:15 152.32 152.32 151.62 151.63 0.4K
11:16 151.82 151.82 151.82 151.82 0.2K
11:17 151.76 151.96 151.54 151.96 0.1K
11:18 152.18 152.21 152.14 152.14 0.3K
11:19 152.55 152.55 152.40 152.40 0.8K
11:20 152.67 152.67 152.45 152.45 0.1K
11:21 152.40 152.40 152.40 152.40 0.1K
11:22 152.40 152.40 152.40 152.40 0.0K
11:23 152.50 152.50 152.50 152.50 0.2K
11:24 152.40 152.50 152.40 152.50 0.0K
11:27 152.50 152.50 152.50 152.50 0.2K
11:30 152.90 152.90 152.85 152.85 6.7K
11:31 152.68 152.91 152.47 152.47 28.1K
11:32 152.39 152.39 152.39 152.39 0.0K
11:33 152.45 152.45 152.45 152.45 0.0K
11:34 152.21 152.21 152.21 152.21 0.0K
11:36 152.01 152.22 152.01 152.22 0.1K
11:37 152.14 152.27 152.14 152.27 0.5K
11:41 152.13 152.13 152.13 152.13 0.0K
11:43 152.00 152.00 151.60 151.60 0.6K
11:47 151.60 152.02 151.60 152.02 3.4K
11:48 151.92 151.92 151.83 151.83 0.3K
11:51 151.83 151.83 151.83 151.83 0.0K
11:52 151.83 151.83 151.83 151.83 0.0K
11:53 152.02 152.02 152.02 152.02 0.0K
11:54 152.06 152.06 152.06 152.06 0.1K
11:57 152.12 152.12 152.12 152.12 0.0K
11:59 151.87 151.87 151.87 151.87 0.2K
12:00 152.00 152.09 152.00 152.09 0.4K
12:01 151.92 151.92 151.92 151.92 0.1K
12:02 151.89 151.89 151.87 151.87 0.2K
12:04 152.19 152.19 152.19 152.19 0.1K
12:06 152.02 152.02 152.02 152.02 0.0K
12:10 152.00 152.00 152.00 152.00 0.1K
12:11 152.33 152.33 152.16 152.33 0.3K
12:13 152.44 152.44 152.44 152.44 0.0K
12:14 152.45 152.45 152.29 152.29 0.1K
12:15 152.29 152.29 152.29 152.29 0.0K
12:16 152.44 152.44 152.17 152.17 0.1K
12:23 152.20 152.20 152.12 152.12 0.1K
12:24 152.12 152.31 152.12 152.31 0.0K
12:26 152.02 152.02 152.02 152.02 0.0K
12:27 152.01 152.01 152.01 152.01 0.2K
12:28 152.27 152.27 152.01 152.01 0.0K
12:29 152.00 152.00 151.81 151.81 0.3K
12:32 152.19 152.19 152.19 152.19 0.1K
12:35 152.16 152.16 152.16 152.16 0.0K
12:37 152.14 152.14 152.14 152.14 0.2K
12:39 152.02 152.02 152.02 152.02 0.5K
12:40 152.07 152.07 152.07 152.07 0.8K
12:41 152.12 152.12 152.12 152.12 0.5K
12:45 152.44 152.45 152.44 152.45 0.1K
12:48 152.47 152.47 152.47 152.47 0.1K
12:50 152.36 152.36 152.36 152.36 0.0K
12:52 152.13 152.13 152.00 152.00 3.3K
12:53 151.91 151.91 151.91 151.91 2.0K
12:54 151.91 151.91 151.91 151.91 0.1K
12:56 151.81 151.81 151.81 151.81 0.1K
13:01 151.81 151.81 151.81 151.81 0.1K
13:06 151.99 151.99 151.99 151.99 0.0K
13:07 151.65 151.65 151.15 151.15 7.0K
13:12 151.52 151.52 151.49 151.49 0.0K
13:13 151.59 151.59 151.59 151.59 0.0K
13:14 151.68 151.68 151.68 151.68 0.3K
13:15 151.51 151.79 151.50 151.79 0.4K
13:16 151.79 151.79 151.79 151.79 0.0K
13:20 151.78 151.78 151.78 151.78 0.0K
13:21 151.49 151.49 151.49 151.49 0.2K
13:22 151.44 151.44 151.44 151.44 0.2K
13:23 151.36 151.36 151.36 151.36 0.1K
13:24 151.73 151.73 151.70 151.70 0.1K
13:28 151.69 151.69 151.69 151.69 0.0K
13:31 151.45 151.45 151.45 151.45 0.0K
13:34 151.49 151.49 151.49 151.49 0.4K
13:36 151.58 151.58 151.58 151.58 0.2K
13:40 151.79 151.79 151.65 151.65 0.1K
13:41 151.80 151.80 151.80 151.80 0.0K
13:42 151.82 151.91 151.82 151.91 0.2K
13:43 151.91 151.91 151.75 151.75 0.2K
13:44 151.92 151.92 151.92 151.92 0.1K
13:45 152.00 152.00 152.00 152.00 0.3K
13:46 152.23 152.23 152.23 152.23 0.0K
13:48 151.98 151.98 151.70 151.70 0.3K
13:54 151.50 151.50 151.50 151.50 0.5K
13:55 151.50 151.50 151.50 151.50 0.1K
13:56 151.72 151.72 151.72 151.72 0.0K
13:57 151.51 151.51 151.51 151.51 0.0K
14:00 151.79 151.79 151.54 151.54 0.1K
14:09 151.58 151.58 151.58 151.58 0.1K
14:14 151.88 151.88 151.88 151.88 0.1K
14:18 151.87 151.87 151.87 151.87 0.1K
14:20 152.02 152.02 152.02 152.02 0.0K
14:23 152.00 152.00 152.00 152.00 0.3K
14:24 151.81 151.81 151.63 151.63 0.1K
14:31 150.98 151.19 150.98 151.19 10.2K
14:32 150.72 150.97 150.72 150.97 0.1K
14:33 150.97 150.97 150.97 150.97 0.1K
14:35 151.00 151.00 151.00 151.00 0.2K
14:36 151.00 151.00 151.00 151.00 0.3K
14:37 151.00 151.00 150.97 150.97 1.0K
14:38 150.90 150.90 150.90 150.90 0.1K
14:40 151.08 151.08 151.08 151.08 0.8K
14:41 151.14 151.14 151.14 151.14 0.0K
14:42 151.14 151.32 151.14 151.32 0.5K
14:45 150.92 151.16 150.91 151.16 0.2K
14:46 151.26 151.26 151.20 151.20 0.3K
14:47 150.97 150.97 150.97 150.97 0.7K
14:48 151.00 151.00 151.00 151.00 0.0K
14:49 151.17 151.17 151.17 151.17 0.0K
14:50 151.00 151.00 150.91 150.99 0.2K
14:51 150.76 150.76 150.76 150.76 0.3K
14:52 150.10 150.10 150.10 150.10 3.4K
14:53 150.70 150.70 150.56 150.66 0.6K
14:55 150.70 150.72 150.70 150.72 0.1K
14:57 150.72 150.72 150.72 150.72 0.3K
14:58 150.80 150.83 150.80 150.83 0.0K
14:59 150.70 150.70 150.70 150.70 0.0K
15:00 150.82 150.82 150.82 150.82 0.0K
15:02 150.84 150.84 150.51 150.51 0.2K
15:03 150.71 150.71 150.50 150.50 0.0K
15:04 150.67 150.86 150.67 150.86 0.3K
15:05 150.67 150.67 150.67 150.67 0.0K
15:06 150.87 150.87 150.87 150.87 0.1K
15:08 151.05 151.05 150.68 150.68 0.4K
15:09 150.80 151.61 150.80 151.53 6.0K
15:10 151.96 151.99 151.88 151.99 3.2K
15:11 151.97 151.97 151.97 151.97 0.0K
15:12 151.97 151.97 151.69 151.69 1.7K
15:13 151.70 151.89 151.70 151.89 0.0K
15:15 151.61 151.61 151.61 151.61 0.3K
15:16 149.91 149.91 149.89 149.89 15.8K
15:17 149.89 149.89 149.14 149.14 0.0K
15:18 149.90 150.00 149.90 150.00 10.1K
15:19 150.00 150.37 149.90 150.00 14.0K
15:20 150.00 150.41 150.00 150.41 0.4K
15:21 150.79 150.79 150.41 150.41 0.2K
15:22 150.00 150.06 149.66 150.06 12.4K
15:23 150.06 150.20 150.00 150.20 2.5K
15:24 150.00 150.01 150.00 150.01 0.7K
15:25 150.01 150.18 150.01 150.18 0.2K
15:26 150.18 150.18 150.18 150.18 0.0K
15:27 150.14 150.17 148.93 149.69 19.3K
15:28 150.18 150.18 149.75 149.83 1.5K
15:29 149.78 150.20 149.78 150.19 1.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし