GPT Healthcare Ltd (GPTH)

GPTH
🏛️ インド →
147.56
最終更新: 2025-10-01
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
09:07 154.50 154.50 154.50 154.50 0.3K
09:15 154.39 154.39 153.68 153.68 1.5K
09:16 153.60 153.81 153.60 153.63 3.4K
09:17 153.98 153.98 153.81 153.81 0.6K
09:18 154.21 154.35 153.45 153.45 4.4K
09:19 153.48 153.65 153.20 153.20 2.6K
09:20 153.28 153.35 153.28 153.28 0.4K
09:21 153.20 153.20 153.20 153.20 0.1K
09:22 153.31 153.32 153.21 153.32 1.7K
09:23 153.47 153.64 153.39 153.64 1.4K
09:24 153.66 154.27 153.66 154.27 2.7K
09:25 154.12 154.12 154.10 154.10 0.5K
09:26 154.22 155.18 154.22 155.18 10.5K
09:27 155.09 155.09 154.34 154.60 8.4K
09:28 154.55 154.55 154.55 154.55 0.3K
09:29 154.69 154.69 154.68 154.68 0.0K
09:30 154.68 154.68 154.68 154.68 0.0K
09:31 154.31 154.68 154.31 154.56 1.7K
09:32 154.56 154.60 154.50 154.50 0.6K
09:33 154.52 154.79 154.52 154.79 1.1K
09:34 155.05 155.22 155.00 155.00 3.5K
09:35 155.00 155.27 154.99 154.99 4.0K
09:36 154.99 154.99 154.99 154.99 1.0K
09:37 155.00 155.22 155.00 155.21 2.4K
09:38 155.10 155.18 155.01 155.01 0.1K
09:39 155.01 155.01 154.80 154.80 0.3K
09:40 154.80 154.80 154.77 154.77 0.1K
09:41 154.77 154.79 154.77 154.79 1.3K
09:42 154.68 154.68 154.55 154.55 0.1K
09:43 154.60 154.90 154.60 154.82 3.0K
09:44 154.67 154.67 154.67 154.67 0.1K
09:45 154.53 154.53 154.53 154.53 0.5K
09:46 154.54 154.54 154.50 154.50 3.5K
09:47 154.08 154.08 154.07 154.07 1.4K
09:48 154.00 154.20 154.00 154.20 1.2K
09:50 154.10 154.24 154.10 154.11 0.5K
09:51 154.11 154.36 154.11 154.36 0.2K
09:53 154.36 154.54 154.36 154.54 0.1K
09:54 154.37 154.37 154.00 154.00 1.8K
09:55 154.03 154.39 154.03 154.32 0.7K
09:56 154.32 154.32 154.25 154.25 0.4K
09:58 154.30 154.38 154.30 154.38 0.0K
09:59 154.25 154.29 154.25 154.29 0.0K
10:00 154.29 154.29 154.27 154.27 0.3K
10:01 154.27 154.27 154.27 154.27 0.0K
10:02 154.27 154.27 154.27 154.27 0.1K
10:03 154.27 154.27 154.27 154.27 0.0K
10:05 154.17 154.17 154.12 154.12 0.3K
10:06 154.08 154.18 154.00 154.02 2.3K
10:07 153.94 153.97 153.94 153.95 6.1K
10:08 153.95 153.95 153.95 153.95 0.1K
10:09 153.95 153.95 153.95 153.95 0.2K
10:10 153.95 153.95 153.76 153.76 0.7K
10:12 153.77 153.95 153.77 153.95 0.3K
10:13 153.95 153.95 153.95 153.95 0.2K
10:15 153.82 153.82 153.82 153.82 0.0K
10:16 153.75 153.75 153.75 153.75 1.0K
10:17 153.66 153.66 153.66 153.66 0.0K
10:18 153.66 153.66 153.20 153.59 3.3K
10:20 153.59 153.59 153.30 153.30 0.5K
10:21 153.31 153.31 153.31 153.31 0.1K
10:23 153.45 153.57 153.45 153.57 0.1K
10:24 153.35 153.35 153.35 153.35 0.5K
10:25 153.30 153.30 153.30 153.30 0.1K
10:27 153.58 153.58 153.58 153.58 0.5K
10:28 153.59 153.59 153.54 153.54 0.3K
10:29 153.47 153.48 153.32 153.32 0.4K
10:30 153.54 153.54 153.54 153.54 0.3K
10:31 153.54 153.54 153.54 153.54 0.0K
10:32 153.54 153.54 153.30 153.48 0.5K
10:34 153.48 153.54 153.48 153.54 0.0K
10:35 153.58 153.58 153.40 153.40 0.2K
10:36 153.48 153.48 153.48 153.48 0.1K
10:38 153.30 153.30 153.30 153.30 0.2K
10:39 153.29 153.29 153.29 153.29 0.6K
10:40 153.21 153.21 153.00 153.00 4.0K
10:41 152.97 153.09 152.97 153.09 4.6K
10:42 153.20 153.20 153.08 153.09 0.2K
10:44 153.08 153.08 153.08 153.08 0.0K
10:45 152.76 152.83 152.76 152.83 1.7K
10:47 153.04 153.04 153.04 153.04 0.0K
10:48 152.69 152.69 152.69 152.69 1.4K
10:50 152.46 152.84 152.46 152.84 1.8K
10:51 152.80 152.94 152.73 152.73 1.6K
10:56 152.73 152.87 152.73 152.87 0.3K
10:57 152.99 152.99 152.95 152.95 0.9K
10:58 152.88 152.88 152.88 152.88 0.2K
10:59 152.87 152.87 152.87 152.87 0.0K
11:00 152.99 152.99 152.88 152.88 0.3K
11:02 152.84 152.84 152.84 152.84 0.1K
11:03 152.96 152.96 152.96 152.96 0.0K
11:04 152.90 152.90 152.90 152.90 0.0K
11:05 152.80 152.80 152.80 152.80 2.1K
11:07 152.58 152.58 152.58 152.58 2.8K
11:09 152.57 152.67 152.57 152.65 0.4K
11:10 152.50 152.51 152.50 152.51 0.5K
11:13 152.50 152.50 152.50 152.50 0.0K
11:17 152.50 152.50 152.50 152.50 0.1K
11:18 152.50 152.50 152.50 152.50 0.0K
11:19 152.50 152.50 152.50 152.50 0.1K
11:20 152.33 152.33 152.33 152.33 0.9K
11:24 152.29 152.34 152.29 152.34 0.3K
11:25 152.34 152.34 152.26 152.26 0.1K
11:26 152.34 152.34 152.27 152.27 0.0K
11:27 152.34 152.34 152.34 152.34 0.0K
11:28 152.34 152.40 152.34 152.40 0.0K
11:29 152.51 152.51 152.51 152.51 0.0K
11:30 152.35 152.35 152.32 152.32 0.2K
11:31 152.32 152.32 152.32 152.32 0.1K
11:32 152.32 152.32 152.32 152.32 0.4K
11:34 152.29 152.29 152.27 152.27 0.1K
11:37 152.27 152.27 152.27 152.27 0.1K
11:38 152.30 152.37 152.30 152.37 2.2K
11:39 152.23 152.31 152.23 152.31 0.6K
11:40 152.31 152.31 152.31 152.31 0.2K
11:41 152.23 152.23 152.23 152.23 0.0K
11:45 152.28 152.28 152.28 152.28 0.4K
11:47 152.29 152.29 152.15 152.15 1.1K
11:48 152.15 152.15 152.15 152.15 0.0K
11:49 152.29 152.37 152.29 152.37 3.4K
11:50 152.35 152.35 152.35 152.35 0.0K
11:51 152.27 152.27 152.27 152.27 0.2K
11:52 152.30 152.30 152.30 152.30 0.1K
11:55 152.28 152.28 152.10 152.10 0.2K
11:57 152.22 152.22 152.06 152.06 0.1K
11:58 152.06 152.06 152.06 152.06 0.1K
11:59 152.25 152.25 152.25 152.25 0.0K
12:01 152.20 152.20 152.01 152.01 0.4K
12:02 152.01 152.14 152.01 152.14 1.1K
12:03 152.00 152.00 152.00 152.00 0.0K
12:04 152.00 152.00 152.00 152.00 0.1K
12:05 152.01 152.01 152.01 152.01 0.0K
12:07 151.88 152.00 151.88 152.00 6.4K
12:15 152.01 152.01 151.84 151.84 0.3K
12:16 151.96 152.07 151.96 152.07 0.9K
12:18 152.25 152.25 152.22 152.22 1.9K
12:19 152.40 152.40 152.40 152.40 0.1K
12:21 152.46 152.46 152.22 152.25 0.4K
12:22 152.29 152.29 152.29 152.29 1.7K
12:26 152.31 152.31 152.31 152.31 0.7K
12:28 152.47 152.47 152.30 152.30 0.0K
12:29 152.23 152.23 152.23 152.23 0.1K
12:31 152.20 152.20 152.20 152.20 0.1K
12:34 152.20 152.20 152.20 152.20 0.0K
12:36 152.08 152.08 152.08 152.08 0.1K
12:38 152.09 152.09 152.09 152.09 0.0K
12:39 152.00 152.00 152.00 152.00 1.0K
12:41 152.10 152.10 152.10 152.10 0.2K
12:44 152.13 152.14 152.13 152.14 0.0K
12:45 151.94 152.00 151.94 152.00 0.2K
12:46 152.00 152.00 152.00 152.00 0.0K
12:48 152.00 152.00 152.00 152.00 0.1K
12:51 152.00 152.00 151.84 151.84 0.2K
12:52 151.80 151.80 151.80 151.80 0.3K
12:53 151.84 151.84 151.70 151.70 0.1K
12:54 151.54 151.54 151.54 151.54 0.3K
12:58 151.55 151.70 151.55 151.70 0.1K
13:00 151.86 151.86 151.86 151.86 0.0K
13:04 151.45 151.48 151.45 151.48 1.3K
13:05 151.74 151.74 151.74 151.74 0.1K
13:07 151.73 151.73 151.54 151.54 0.0K
13:08 151.76 151.76 151.76 151.76 0.1K
13:13 151.76 151.76 151.76 151.76 0.3K
13:16 151.76 151.76 151.76 151.76 0.0K
13:18 151.76 151.76 151.60 151.60 0.0K
13:23 151.70 151.70 151.70 151.70 0.0K
13:26 151.70 151.70 151.70 151.70 0.0K
13:29 151.60 151.70 151.60 151.70 0.8K
13:33 151.74 151.74 151.74 151.74 0.1K
13:34 151.74 151.74 151.74 151.74 0.0K
13:35 151.74 151.74 151.74 151.74 0.0K
13:36 151.60 151.60 151.60 151.60 0.3K
13:37 151.68 151.68 151.68 151.68 0.1K
13:38 151.68 151.68 151.68 151.68 0.0K
13:39 151.60 151.60 151.60 151.60 0.0K
13:40 151.72 151.72 151.72 151.72 0.1K
13:44 151.75 151.75 151.75 151.75 0.0K
13:45 151.72 151.72 151.72 151.72 0.3K
13:50 151.72 151.72 151.72 151.72 0.0K
13:52 151.72 151.72 151.72 151.72 0.0K
13:58 152.22 152.22 152.22 152.22 1.6K
13:59 152.17 152.18 152.17 152.18 0.0K
14:00 152.23 152.23 152.01 152.01 0.2K
14:01 151.93 151.93 151.93 151.93 0.0K
14:05 152.05 152.05 152.05 152.05 0.1K
14:10 151.94 152.05 151.94 152.05 0.0K
14:11 152.05 152.05 151.92 151.92 0.0K
14:22 151.85 151.85 151.85 151.85 1.7K
14:23 151.63 151.63 151.63 151.63 0.0K
14:24 151.64 151.64 151.62 151.62 1.0K
14:25 151.70 151.70 151.70 151.70 0.3K
14:29 151.93 151.93 151.91 151.91 0.0K
14:30 151.90 151.90 151.75 151.75 0.2K
14:31 151.86 151.86 151.86 151.86 0.0K
14:32 151.85 151.85 151.85 151.85 0.0K
14:35 151.71 151.71 151.55 151.55 0.4K
14:36 151.44 151.44 151.35 151.35 2.8K
14:37 151.34 151.34 151.34 151.34 0.1K
14:38 151.26 151.34 151.26 151.34 0.1K
14:40 151.29 151.29 151.29 151.29 0.0K
14:44 151.30 151.30 151.30 151.30 0.2K
14:46 151.53 151.53 151.53 151.53 0.1K
14:48 151.78 151.78 151.78 151.78 0.0K
14:49 151.87 151.87 151.80 151.80 0.1K
14:50 151.57 151.57 151.56 151.56 0.1K
14:52 151.83 151.87 151.83 151.87 0.2K
14:55 151.88 151.88 151.64 151.64 0.7K
14:56 151.55 151.72 151.55 151.72 0.5K
15:00 151.71 151.71 151.50 151.50 0.6K
15:01 151.50 151.58 151.50 151.53 1.2K
15:02 151.48 151.48 151.40 151.40 0.2K
15:04 151.00 151.00 151.00 151.00 3.8K
15:05 151.25 151.31 151.25 151.25 0.1K
15:06 151.10 151.10 151.10 151.10 0.2K
15:07 151.05 151.23 150.99 150.99 1.6K
15:08 151.03 151.13 151.03 151.13 0.1K
15:09 151.06 151.31 151.06 151.31 2.1K
15:10 151.50 151.50 151.25 151.25 2.0K
15:13 151.10 151.33 151.10 151.10 1.0K
15:14 151.19 151.20 151.00 151.20 1.7K
15:15 151.00 151.19 150.56 150.56 0.8K
15:16 151.19 151.19 151.19 151.19 0.0K
15:17 151.19 151.19 151.19 151.19 0.0K
15:18 151.19 151.19 150.59 150.59 3.5K
15:19 150.93 150.93 150.93 150.93 0.6K
15:20 150.76 151.02 150.60 151.02 0.6K
15:21 150.82 150.82 150.82 150.82 0.0K
15:22 150.98 150.98 150.85 150.85 0.1K
15:23 150.81 150.81 150.61 150.61 1.9K
15:24 150.64 150.89 150.64 150.75 2.0K
15:25 150.70 150.70 150.51 150.53 2.7K
15:26 150.52 150.52 150.24 150.24 0.9K
15:27 150.25 150.62 150.25 150.62 0.3K
15:28 150.79 151.19 150.79 150.81 0.5K
15:29 150.51 151.20 150.41 150.94 1.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし