GPT Healthcare Ltd (GPTH)

GPTH
🏛️ インド →
147.99
最終更新: 2025-09-26
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 0.2K
09:15 157.21 157.23 157.01 157.01 6.0K
09:16 156.85 158.39 156.67 156.67 0.9K
09:17 157.07 157.07 156.98 156.98 0.3K
09:18 156.98 157.29 156.78 157.15 0.3K
09:20 156.99 156.99 156.99 156.99 0.0K
09:21 156.78 156.81 156.78 156.81 0.4K
09:22 156.79 156.79 156.79 156.79 0.1K
09:23 156.80 156.80 156.80 156.80 0.3K
09:24 157.00 157.00 157.00 157.00 0.2K
09:25 156.67 156.67 156.67 156.67 0.2K
09:26 156.43 156.53 156.43 156.53 0.1K
09:27 156.56 156.85 156.56 156.85 0.1K
09:28 156.86 156.86 156.86 156.86 0.0K
09:29 156.68 156.68 156.68 156.68 0.0K
09:30 156.82 156.82 156.82 156.82 0.0K
09:32 156.80 156.80 156.80 156.80 0.0K
09:34 156.81 156.81 156.81 156.81 0.5K
09:35 156.80 156.80 156.68 156.68 0.1K
09:36 156.68 156.80 156.68 156.80 0.3K
09:37 156.80 156.80 156.80 156.80 0.2K
09:38 156.80 156.80 156.80 156.80 0.1K
09:39 156.61 156.65 156.61 156.65 0.6K
09:40 156.65 156.75 156.65 156.75 0.6K
09:41 156.84 156.84 156.84 156.84 0.3K
09:42 157.05 157.15 157.05 157.15 0.0K
09:43 157.15 157.15 157.15 157.15 0.0K
09:44 156.91 156.91 156.91 156.91 0.3K
09:45 157.14 157.14 157.14 157.14 0.0K
09:46 157.14 157.14 157.14 157.14 0.0K
09:49 157.24 157.24 157.24 157.24 0.3K
09:51 157.17 157.17 156.94 156.94 0.2K
09:52 156.77 156.77 156.76 156.76 0.2K
09:53 156.80 157.00 156.80 157.00 0.1K
09:54 157.00 157.00 157.00 157.00 0.0K
09:55 156.80 156.80 156.60 156.60 0.6K
09:56 156.61 156.61 156.61 156.61 0.1K
09:57 156.80 156.80 156.80 156.80 0.1K
09:58 156.80 156.80 156.62 156.80 0.0K
09:59 156.84 156.84 156.84 156.84 0.1K
10:00 156.89 156.97 156.89 156.97 0.0K
10:01 156.75 156.75 156.75 156.75 0.0K
10:02 156.75 157.02 156.75 157.02 5.9K
10:03 157.02 157.02 157.02 157.02 0.0K
10:04 157.21 157.21 157.21 157.21 0.0K
10:05 157.21 157.21 157.20 157.20 0.0K
10:06 157.20 157.20 157.20 157.20 0.0K
10:09 157.20 157.20 157.20 157.20 0.3K
10:10 157.50 157.50 157.47 157.47 0.3K
10:11 157.20 157.47 157.20 157.47 0.2K
10:12 157.17 157.27 157.17 157.27 0.6K
10:14 157.31 157.31 157.31 157.31 0.1K
10:15 157.34 157.34 157.31 157.31 0.1K
10:17 157.30 157.30 157.30 157.30 0.0K
10:18 157.15 157.15 157.15 157.15 0.0K
10:19 157.15 157.15 157.14 157.14 0.5K
10:21 157.30 157.50 157.30 157.50 0.7K
10:22 157.75 157.75 157.57 157.57 0.8K
10:23 157.78 157.78 157.78 157.78 0.0K
10:24 157.78 157.78 157.78 157.78 0.0K
10:25 157.55 157.55 157.55 157.55 0.1K
10:27 157.55 157.55 157.55 157.55 0.3K
10:28 157.21 157.21 157.15 157.15 0.3K
10:30 157.15 157.15 157.15 157.15 0.0K
10:31 157.15 157.15 157.15 157.15 0.1K
10:35 157.35 157.35 157.35 157.35 0.1K
10:37 157.35 157.35 157.35 157.35 0.0K
10:39 157.20 157.42 157.20 157.42 0.0K
10:41 157.53 157.53 157.53 157.53 0.0K
10:42 157.54 157.54 157.54 157.54 0.0K
10:43 157.42 157.42 157.42 157.42 0.0K
10:46 157.15 157.29 157.15 157.29 0.2K
10:47 157.10 157.11 157.10 157.11 0.7K
10:48 157.30 157.30 157.03 157.03 1.0K
10:49 157.15 157.15 157.10 157.10 0.3K
10:50 157.01 157.01 157.01 157.01 0.1K
10:52 157.01 157.16 157.01 157.16 0.3K
10:54 157.19 157.19 157.19 157.19 0.2K
10:57 157.18 157.18 157.18 157.18 0.1K
10:58 157.89 157.89 157.84 157.84 1.2K
10:59 158.08 158.19 158.08 158.15 0.7K
11:00 158.20 158.59 158.06 158.06 2.2K
11:01 158.06 158.60 157.94 158.60 2.1K
11:02 158.60 159.29 158.47 158.68 7.3K
11:03 158.52 158.89 158.34 158.34 2.2K
11:04 158.44 158.89 158.41 158.89 1.1K
11:05 158.86 158.90 158.79 158.82 1.1K
11:06 158.82 158.93 158.53 158.93 0.9K
11:07 158.64 158.90 158.64 158.89 1.4K
11:08 158.64 159.34 158.64 158.83 1.9K
11:09 158.96 158.96 157.88 157.88 1.3K
11:10 157.88 157.88 157.88 157.88 0.0K
11:12 157.75 157.75 157.75 157.75 0.3K
11:13 157.92 157.92 157.92 157.92 0.0K
11:14 157.93 157.93 157.93 157.93 0.0K
11:15 157.96 157.99 157.96 157.99 0.1K
11:16 157.50 157.50 157.19 157.19 1.1K
11:17 157.29 157.29 157.29 157.29 0.3K
11:18 157.31 157.31 157.31 157.31 0.1K
11:20 157.36 157.59 157.36 157.59 0.0K
11:24 157.59 157.59 157.59 157.59 0.0K
11:25 157.59 157.59 157.59 157.59 0.0K
11:27 157.59 157.59 157.59 157.59 0.0K
11:29 157.59 157.59 157.59 157.59 0.0K
11:31 157.69 157.69 157.52 157.52 0.1K
11:34 157.57 157.58 157.57 157.58 0.0K
11:38 157.56 157.56 157.56 157.56 0.1K
11:39 157.79 157.79 157.78 157.78 0.2K
11:40 157.77 157.77 157.53 157.53 0.1K
11:41 157.80 157.80 157.80 157.80 0.0K
11:44 157.52 157.52 157.52 157.52 0.0K
11:46 157.63 157.73 157.40 157.40 1.1K
11:47 157.44 157.74 157.36 157.36 1.1K
11:48 157.36 157.36 157.36 157.36 0.0K
11:50 157.30 157.30 157.30 157.30 0.2K
11:52 157.20 157.20 157.20 157.20 0.1K
11:54 157.30 157.30 157.22 157.22 0.5K
11:55 157.30 157.30 157.30 157.30 0.5K
11:56 157.41 157.41 157.41 157.41 0.5K
11:58 157.68 157.68 157.68 157.68 0.5K
11:59 157.61 157.61 157.61 157.61 0.1K
12:01 157.57 157.69 157.49 157.49 0.5K
12:02 157.84 157.84 157.84 157.84 0.5K
12:03 158.19 158.29 158.19 158.29 1.0K
12:04 157.84 157.84 157.84 157.84 0.0K
12:05 157.96 157.96 157.96 157.96 0.0K
12:06 158.00 158.00 157.96 157.96 0.4K
12:08 158.12 158.12 158.12 158.12 0.1K
12:10 158.12 158.12 158.12 158.12 0.0K
12:12 158.24 158.24 158.24 158.24 0.0K
12:13 157.96 157.96 157.96 157.96 0.0K
12:16 158.29 158.29 158.29 158.29 0.5K
12:17 158.29 158.29 158.29 158.29 0.0K
12:18 158.29 158.29 158.29 158.29 0.0K
12:19 157.96 157.96 157.96 157.96 0.5K
12:20 157.96 158.29 157.96 158.29 0.5K
12:21 158.12 158.12 158.12 158.12 0.0K
12:23 157.79 157.99 157.79 157.99 0.5K
12:24 157.90 157.90 157.90 157.90 0.5K
12:25 158.25 158.25 158.25 158.25 0.5K
12:28 157.85 158.23 157.85 158.23 0.1K
12:29 157.86 158.19 157.86 158.19 0.2K
12:31 158.23 158.23 158.23 158.23 0.0K
12:32 157.90 157.90 157.90 157.90 0.1K
12:34 157.97 157.97 157.97 157.97 0.0K
12:37 157.70 157.70 157.66 157.66 0.2K
12:38 157.63 157.63 157.63 157.63 0.2K
12:39 157.96 157.96 157.96 157.96 0.0K
12:40 157.97 157.97 157.97 157.97 0.0K
12:41 157.61 157.61 157.43 157.43 0.6K
12:42 157.06 157.06 157.02 157.02 0.4K
12:43 157.29 157.29 157.29 157.29 0.0K
12:44 157.00 157.00 157.00 157.00 3.4K
12:46 157.01 157.01 157.01 157.01 0.0K
12:47 157.01 157.01 157.01 157.01 0.0K
12:50 157.01 157.01 157.01 157.01 0.1K
12:51 157.20 157.20 157.20 157.20 0.0K
12:53 157.01 157.01 157.01 157.01 0.1K
12:54 157.20 157.20 157.20 157.20 0.2K
12:55 157.20 157.20 157.20 157.20 0.0K
12:56 157.41 157.41 157.41 157.41 0.0K
12:58 157.00 157.00 156.50 156.52 2.9K
12:59 156.69 156.69 156.69 156.69 0.1K
13:02 156.69 156.69 156.69 156.69 0.0K
13:04 156.69 156.69 156.69 156.69 0.0K
13:06 156.67 156.67 156.67 156.67 0.1K
13:10 156.86 157.00 156.86 157.00 0.5K
13:11 157.16 157.16 157.16 157.16 0.5K
13:12 156.87 157.17 156.87 157.17 1.1K
13:13 156.95 157.13 156.77 156.77 1.1K
13:18 156.77 156.97 156.77 156.97 0.7K
13:22 156.97 156.97 156.97 156.97 0.1K
13:24 156.80 156.80 156.80 156.80 0.0K
13:25 156.80 156.99 156.80 156.99 0.3K
13:26 156.99 156.99 156.99 156.99 0.0K
13:27 156.93 156.93 156.93 156.93 0.8K
13:29 156.77 156.77 156.77 156.77 0.0K
13:31 156.77 156.77 156.77 156.77 0.1K
13:32 156.77 156.77 156.77 156.77 0.0K
13:34 156.77 156.77 156.77 156.77 0.0K
13:36 156.77 156.77 156.77 156.77 0.0K
13:40 156.77 156.77 156.77 156.77 0.1K
13:41 156.77 156.77 156.77 156.77 0.0K
13:43 156.77 156.77 156.77 156.77 0.0K
13:44 157.00 157.00 157.00 157.00 0.5K
13:46 156.95 156.95 156.60 156.60 0.5K
13:47 156.60 156.60 156.60 156.60 0.0K
13:48 155.98 155.98 155.57 155.57 9.2K
13:50 155.92 155.92 155.92 155.92 0.2K
13:51 155.80 156.14 155.80 156.14 0.2K
13:52 156.15 156.15 156.15 156.15 0.0K
13:53 156.16 156.16 156.16 156.16 0.0K
13:54 156.55 156.55 156.55 156.55 0.5K
13:55 156.60 156.99 156.60 156.99 1.4K
13:56 156.77 156.81 156.77 156.81 0.4K
13:58 156.90 156.90 156.90 156.90 0.0K
14:00 156.97 156.97 156.68 156.68 1.1K
14:01 156.65 156.65 156.65 156.65 0.3K
14:03 156.63 156.63 156.63 156.63 0.2K
14:05 156.60 156.60 156.36 156.36 0.1K
14:06 156.15 156.15 156.01 156.03 0.2K
14:07 156.03 156.24 156.03 156.22 0.3K
14:08 156.35 156.35 156.35 156.35 2.1K
14:09 156.12 156.12 156.04 156.04 0.6K
14:12 155.98 155.98 155.96 155.96 0.8K
14:13 156.13 156.13 156.00 156.13 0.0K
14:15 156.00 156.13 156.00 156.00 0.0K
14:16 156.00 156.00 156.00 156.00 0.0K
14:18 156.00 156.00 156.00 156.00 0.0K
14:19 156.00 156.00 156.00 156.00 0.1K
14:20 156.00 156.00 156.00 156.00 0.0K
14:23 156.00 156.00 156.00 156.00 0.0K
14:25 156.00 156.00 156.00 156.00 0.0K
14:27 156.13 156.13 156.13 156.13 0.0K
14:28 156.13 156.13 156.13 156.13 0.1K
14:29 156.13 156.13 156.13 156.13 0.0K
14:31 156.15 156.15 156.05 156.05 1.2K
14:32 156.15 156.15 156.00 156.08 4.7K
14:33 156.30 156.30 156.03 156.03 1.4K
14:34 156.06 156.06 156.06 156.06 0.0K
14:35 156.06 156.44 156.06 156.41 7.3K
14:36 156.35 156.35 156.35 156.35 0.0K
14:37 156.62 156.62 156.36 156.36 0.0K
14:38 156.63 156.63 156.63 156.63 0.0K
14:40 156.31 156.34 156.31 156.34 0.2K
14:41 156.34 156.34 156.34 156.34 0.0K
14:42 156.45 156.45 156.44 156.44 0.1K
14:43 156.45 156.45 156.11 156.11 1.0K
14:44 156.21 156.21 156.00 156.01 1.3K
14:45 156.27 156.27 156.25 156.26 0.1K
14:46 156.26 156.58 156.26 156.33 0.1K
14:48 156.39 156.39 156.39 156.39 0.0K
14:49 156.40 156.40 156.39 156.40 0.1K
14:50 156.40 156.40 156.40 156.40 0.0K
14:51 156.40 156.40 156.40 156.40 0.0K
14:53 156.66 156.66 156.45 156.45 0.0K
14:55 156.40 156.40 156.36 156.36 0.4K
14:56 156.35 156.35 156.35 156.35 0.0K
14:57 156.35 156.35 156.00 156.00 0.6K
14:58 155.97 155.97 155.97 155.97 0.0K
14:59 155.96 156.00 155.96 156.00 0.0K
15:00 156.00 156.00 156.00 156.00 0.0K
15:02 155.85 156.00 155.85 156.00 0.3K
15:04 155.95 155.95 155.95 155.95 0.1K
15:05 155.95 155.95 155.95 155.95 0.0K
15:07 155.94 155.94 155.94 155.94 0.0K
15:08 155.94 155.94 155.94 155.94 0.0K
15:09 155.97 156.00 155.97 156.00 0.3K
15:10 156.00 156.00 156.00 156.00 0.8K
15:11 156.00 156.00 156.00 156.00 0.0K
15:12 155.98 155.98 155.98 155.98 0.0K
15:13 156.00 156.00 155.98 155.98 0.4K
15:14 155.98 156.00 155.98 156.00 0.0K
15:15 155.98 155.98 155.98 155.98 0.0K
15:16 155.98 155.98 155.80 155.80 1.3K
15:17 155.81 155.84 155.81 155.84 0.7K
15:18 156.00 156.00 156.00 156.00 1.9K
15:19 155.90 155.90 155.57 155.57 0.3K
15:20 155.99 156.05 155.99 156.05 0.2K
15:22 155.89 155.89 155.89 155.89 0.1K
15:23 155.89 155.91 155.89 155.91 0.1K
15:24 155.89 156.00 155.89 156.00 0.1K
15:25 156.00 156.00 155.95 155.96 3.5K
15:26 155.97 156.00 155.97 156.00 0.4K
15:27 155.98 156.00 155.96 155.96 6.8K
15:28 155.97 155.97 155.80 155.80 0.6K
15:29 155.97 156.27 155.65 156.27 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし