GPT Healthcare Ltd (GPTH)

GPTH
🏛️ インド →
146.47
最終更新: 2025-09-29
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
09:07 156.00 156.00 156.00 156.00 0.3K
09:15 155.34 155.46 155.26 155.26 1.3K
09:16 155.51 155.51 155.50 155.50 9.6K
09:17 155.84 156.19 155.57 155.57 4.2K
09:18 155.57 155.57 155.57 155.57 0.1K
09:20 155.57 155.57 155.57 155.57 0.0K
09:22 155.94 155.94 155.94 155.94 0.0K
09:23 155.56 155.86 155.56 155.66 0.2K
09:24 155.32 155.32 155.32 155.32 0.1K
09:25 155.22 155.22 155.00 155.00 0.6K
09:26 155.00 155.36 155.00 155.36 0.5K
09:27 155.10 155.11 155.10 155.11 0.1K
09:28 155.35 155.35 155.15 155.15 0.1K
09:29 155.15 155.42 155.13 155.13 0.7K
09:30 155.49 155.76 155.49 155.76 0.4K
09:31 156.09 156.09 155.97 156.00 0.8K
09:32 156.21 156.35 155.93 156.35 5.5K
09:33 156.00 156.09 156.00 156.09 0.4K
09:34 156.09 156.49 156.09 156.49 1.4K
09:35 156.67 156.67 156.35 156.35 0.3K
09:36 156.75 156.75 156.34 156.57 14.9K
09:37 156.60 156.60 156.57 156.59 1.0K
09:39 157.41 157.99 157.41 157.88 7.6K
09:40 157.54 157.77 157.42 157.42 0.7K
09:41 158.00 158.00 157.82 157.82 0.8K
09:42 158.35 158.35 157.78 158.00 14.6K
09:43 157.85 157.99 157.62 157.78 2.4K
09:44 158.06 158.06 158.01 158.05 0.4K
09:45 158.10 158.10 158.10 158.10 0.1K
09:46 158.05 158.29 158.05 158.28 0.4K
09:47 158.27 158.27 158.00 158.00 0.1K
09:48 158.29 158.37 158.29 158.37 0.8K
09:49 158.02 158.08 157.88 158.00 1.0K
09:50 158.36 158.48 158.02 158.02 1.5K
09:51 158.14 158.26 157.97 158.22 0.5K
09:52 158.17 159.75 158.17 159.75 11.4K
09:53 159.75 159.93 159.31 159.42 14.9K
09:54 158.91 159.13 158.81 159.13 0.9K
09:55 159.12 159.12 159.12 159.12 0.1K
09:56 158.84 158.95 158.65 158.94 0.3K
09:57 158.92 158.92 158.64 158.64 0.1K
09:58 158.80 158.80 158.44 158.44 0.5K
09:59 158.28 158.46 158.28 158.46 0.7K
10:00 158.81 158.81 158.81 158.81 0.0K
10:01 158.80 158.80 158.80 158.80 0.5K
10:02 158.71 158.72 158.21 158.72 1.4K
10:03 158.47 158.47 158.47 158.47 0.6K
10:04 158.52 158.69 158.52 158.69 0.0K
10:05 158.68 158.68 158.51 158.51 0.1K
10:06 158.48 158.48 158.43 158.43 0.1K
10:07 158.41 158.41 158.01 158.01 0.4K
10:08 158.05 158.06 158.05 158.06 0.3K
10:09 158.23 158.23 158.23 158.23 0.1K
10:10 158.20 158.20 157.82 157.82 0.8K
10:11 158.11 158.11 158.00 158.00 0.1K
10:12 158.12 158.12 158.12 158.12 0.2K
10:13 158.12 158.24 158.00 158.24 0.3K
10:14 158.39 158.39 158.39 158.39 0.2K
10:15 158.50 158.50 158.50 158.50 0.0K
10:16 158.01 158.01 158.01 158.01 0.5K
10:17 157.98 157.98 157.98 157.98 0.0K
10:20 158.13 158.13 158.12 158.12 0.1K
10:21 157.91 157.91 157.91 157.91 0.0K
10:23 157.92 157.92 157.92 157.92 0.0K
10:24 158.13 158.13 157.75 157.75 0.3K
10:25 157.50 157.50 157.50 157.50 0.5K
10:27 157.42 157.42 157.40 157.40 0.1K
10:28 157.36 157.36 157.36 157.36 0.0K
10:29 157.00 157.00 156.96 156.96 2.3K
10:32 156.91 156.91 156.75 156.75 1.1K
10:33 156.75 156.75 156.75 156.75 0.3K
10:35 156.84 157.05 156.84 157.05 4.7K
10:36 157.22 157.50 157.22 157.50 0.8K
10:37 157.50 157.50 157.19 157.19 0.2K
10:39 157.50 157.50 157.50 157.50 0.0K
10:41 157.00 157.00 157.00 157.00 0.3K
10:42 156.90 156.90 156.90 156.90 0.0K
10:44 156.90 156.99 156.90 156.97 1.4K
10:45 157.00 157.08 157.00 157.08 0.2K
10:47 157.00 157.00 156.58 156.58 2.0K
10:49 156.77 156.77 156.77 156.77 0.0K
10:51 156.53 156.53 156.50 156.50 0.5K
10:54 156.50 156.50 156.50 156.50 0.1K
10:55 156.50 156.50 156.50 156.50 0.4K
10:56 156.76 156.76 156.76 156.76 0.0K
10:59 156.84 156.84 156.77 156.77 0.8K
11:00 156.50 156.50 156.23 156.23 2.4K
11:03 156.24 156.24 156.24 156.24 0.0K
11:05 156.24 156.24 156.24 156.24 0.0K
11:06 156.42 156.79 156.42 156.58 0.6K
11:07 156.58 156.58 156.05 156.19 2.2K
11:08 156.12 156.16 156.12 156.16 0.0K
11:09 156.50 156.50 156.21 156.21 0.1K
11:12 156.15 156.34 156.15 156.25 0.6K
11:14 156.21 156.22 156.16 156.22 0.2K
11:15 156.37 156.37 156.16 156.16 0.3K
11:18 156.17 156.22 156.17 156.22 0.0K
11:19 156.06 156.07 156.06 156.07 1.0K
11:20 156.10 156.45 156.10 156.45 0.1K
11:21 156.45 156.49 156.12 156.49 0.0K
11:22 156.26 156.26 156.26 156.26 0.0K
11:24 156.25 156.25 156.25 156.25 0.3K
11:25 156.08 156.17 156.08 156.17 0.0K
11:28 156.57 157.29 156.57 156.71 1.2K
11:29 156.45 156.48 156.45 156.48 0.0K
11:32 156.50 156.50 156.50 156.50 0.1K
11:33 156.61 156.61 156.61 156.61 0.1K
11:34 156.49 156.49 156.49 156.49 0.0K
11:36 156.50 156.61 156.50 156.61 0.0K
11:38 156.61 156.61 156.19 156.25 10.9K
11:39 156.00 156.00 155.55 155.95 7.9K
11:40 155.94 155.94 155.76 155.76 5.7K
11:41 156.05 156.05 156.05 156.05 0.3K
11:42 156.11 156.40 156.11 156.40 0.6K
11:44 156.50 156.50 156.50 156.50 0.1K
11:45 156.50 156.50 156.50 156.50 0.1K
11:46 155.98 156.30 155.98 156.30 10.4K
11:49 156.30 156.30 156.30 156.30 0.0K
11:50 156.11 156.11 156.11 156.11 0.1K
11:53 156.00 156.29 156.00 156.29 0.4K
11:54 156.32 156.50 156.32 156.50 0.4K
11:56 156.60 156.60 156.59 156.59 0.3K
11:58 156.72 156.76 156.57 156.76 0.3K
12:00 156.76 156.76 156.76 156.76 0.1K
12:03 156.85 156.85 156.85 156.85 0.1K
12:04 156.85 156.85 156.85 156.85 0.5K
12:05 156.53 156.53 156.53 156.53 0.1K
12:06 156.45 156.45 156.45 156.45 0.2K
12:07 156.48 156.48 156.45 156.45 0.6K
12:08 156.50 156.75 156.50 156.61 0.3K
12:09 156.54 156.54 156.51 156.51 0.1K
12:10 156.51 157.00 156.51 157.00 6.4K
12:11 156.69 156.69 156.69 156.69 0.1K
12:12 157.00 157.00 156.71 156.71 1.1K
12:14 156.98 156.98 156.98 156.98 0.0K
12:17 157.00 157.00 157.00 157.00 1.1K
12:18 156.90 157.00 156.90 157.00 0.1K
12:19 156.70 157.00 156.70 157.00 0.2K
12:24 156.71 156.71 156.71 156.71 0.1K
12:25 156.98 156.98 156.98 156.98 0.0K
12:30 156.96 156.96 156.96 156.96 0.0K
12:31 156.71 156.71 156.71 156.71 0.0K
12:33 156.69 156.69 156.69 156.69 0.1K
12:37 156.69 156.96 156.69 156.96 0.3K
12:39 156.69 156.69 156.69 156.69 0.1K
12:47 156.96 156.96 156.96 156.96 0.1K
12:48 156.96 156.96 156.96 156.96 0.1K
12:56 156.61 156.61 156.61 156.61 0.7K
13:01 156.50 156.50 156.50 156.50 0.2K
13:03 156.09 156.48 156.09 156.13 0.6K
13:06 156.69 156.69 156.25 156.25 1.0K
13:08 156.20 156.20 156.05 156.09 1.2K
13:09 156.05 156.05 156.05 156.05 0.2K
13:13 156.35 156.35 156.05 156.05 0.0K
13:16 156.22 156.22 156.22 156.22 0.1K
13:17 156.39 156.39 156.39 156.39 0.1K
13:18 156.51 156.51 156.51 156.51 1.0K
13:23 156.50 156.50 156.50 156.50 0.0K
13:24 156.50 156.50 156.50 156.50 0.0K
13:34 156.50 156.50 156.50 156.50 0.0K
13:36 156.50 156.50 156.50 156.50 0.0K
13:37 156.26 156.26 156.26 156.26 0.0K
13:40 156.25 156.25 156.25 156.25 1.1K
13:44 156.17 156.21 156.17 156.21 0.3K
13:45 156.16 156.30 156.16 156.30 0.0K
13:47 156.29 156.29 156.29 156.29 0.0K
13:48 156.05 156.05 156.05 156.05 0.7K
13:49 156.29 156.29 156.29 156.29 0.0K
13:51 156.00 156.01 156.00 156.00 0.6K
13:52 156.00 156.01 156.00 156.00 0.6K
13:53 156.00 156.00 155.95 156.00 1.2K
13:54 156.00 156.00 155.90 156.00 4.8K
13:55 156.00 156.02 155.77 156.00 48.0K
13:56 156.00 156.16 155.89 155.89 14.6K
13:57 156.00 156.00 155.98 156.00 6.9K
13:58 156.00 156.00 155.95 156.00 5.4K
13:59 156.00 156.00 156.00 156.00 0.0K
14:00 155.75 155.80 155.75 155.80 0.4K
14:03 155.97 156.00 155.97 156.00 1.7K
14:04 156.13 156.13 156.13 156.13 0.7K
14:08 156.13 156.13 156.13 156.13 0.0K
14:11 156.00 156.00 156.00 156.00 0.5K
14:13 156.00 156.00 156.00 156.00 13.9K
14:15 156.00 156.02 156.00 156.02 1.1K
14:17 156.02 156.02 156.02 156.02 0.0K
14:18 156.00 156.00 156.00 156.00 0.0K
14:19 156.02 156.02 156.02 156.02 0.0K
14:20 156.00 156.00 156.00 156.00 1.8K
14:25 156.01 156.01 156.01 156.01 0.0K
14:26 156.00 156.00 156.00 156.00 0.3K
14:29 156.00 156.01 156.00 156.01 0.2K
14:30 156.00 156.00 156.00 156.00 0.0K
14:32 156.00 156.04 156.00 156.04 0.7K
14:33 156.04 156.04 156.04 156.04 0.0K
14:35 156.00 156.03 156.00 156.03 2.1K
14:37 155.97 155.98 155.97 155.98 0.2K
14:39 155.98 155.98 155.98 155.98 0.0K
14:42 155.98 155.98 155.98 155.98 0.1K
14:47 155.98 155.98 155.98 155.98 0.0K
14:48 156.00 156.00 156.00 156.00 1.1K
14:50 156.00 156.12 156.00 156.12 0.6K
14:51 156.00 156.00 156.00 156.00 0.5K
14:52 156.00 156.00 156.00 156.00 0.1K
14:53 156.00 156.00 156.00 156.00 0.3K
14:56 156.00 156.00 156.00 156.00 0.3K
14:57 156.00 156.02 156.00 156.00 0.2K
14:58 155.81 156.00 155.81 156.00 0.3K
14:59 156.00 156.00 156.00 156.00 0.1K
15:02 156.00 156.00 155.99 156.00 4.4K
15:03 156.00 156.00 156.00 156.00 0.1K
15:04 156.21 156.21 156.00 156.00 0.7K
15:05 156.00 156.01 156.00 156.01 0.0K
15:08 156.26 156.26 156.20 156.23 0.3K
15:09 156.51 156.51 156.28 156.29 0.0K
15:11 156.28 156.28 156.28 156.28 0.0K
15:12 156.23 156.23 156.23 156.23 0.0K
15:13 156.28 156.28 155.98 156.00 12.5K
15:14 156.00 156.00 156.00 156.00 2.1K
15:15 156.00 156.00 156.00 156.00 0.0K
15:16 156.01 156.01 156.00 156.01 1.5K
15:17 156.00 156.05 156.00 156.05 1.5K
15:18 156.01 156.02 156.00 156.00 1.0K
15:19 156.00 156.00 156.00 156.00 0.6K
15:20 156.02 156.04 156.00 156.01 2.8K
15:21 156.00 156.00 156.00 156.00 0.4K
15:22 156.00 156.00 156.00 156.00 5.6K
15:23 156.00 156.00 156.00 156.00 1.0K
15:24 156.01 156.01 156.00 156.00 3.6K
15:25 156.00 156.01 156.00 156.00 1.1K
15:26 156.01 156.01 156.00 156.00 0.1K
15:27 156.00 156.00 155.74 155.99 5.2K
15:28 156.01 156.04 155.72 156.04 0.6K
15:29 156.00 156.28 156.00 156.02 2.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし