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
09:07 156.27 156.27 156.27 156.27 0.0K
09:16 155.90 155.90 155.30 155.30 0.8K
09:17 155.57 155.80 155.57 155.80 0.1K
09:18 155.43 156.13 155.41 155.99 0.4K
09:19 156.00 156.02 156.00 156.02 2.2K
09:20 156.24 156.28 156.09 156.28 0.2K
09:21 156.09 156.34 156.09 156.34 0.8K
09:22 156.33 156.38 156.33 156.38 1.0K
09:23 156.42 156.42 156.35 156.35 0.3K
09:25 156.36 156.36 156.35 156.35 1.0K
09:26 156.32 156.59 156.32 156.59 0.3K
09:27 156.33 156.33 156.33 156.33 0.2K
09:28 156.64 156.64 156.64 156.64 0.0K
09:29 156.61 156.61 156.35 156.35 0.5K
09:30 156.35 156.35 156.35 156.35 0.0K
09:31 156.36 156.36 156.36 156.36 0.0K
09:32 156.63 156.63 156.63 156.63 0.0K
09:34 156.69 157.49 156.69 157.49 0.7K
09:35 157.29 157.66 157.20 157.66 0.3K
09:36 157.41 157.69 157.30 157.69 0.2K
09:37 157.52 157.52 157.21 157.21 1.1K
09:38 157.20 157.20 157.20 157.20 0.0K
09:40 157.05 157.05 157.05 157.05 0.2K
09:41 156.90 157.17 156.56 157.17 1.0K
09:42 157.20 157.20 157.20 157.20 0.0K
09:43 157.30 157.30 157.30 157.30 0.5K
09:44 157.32 157.54 157.32 157.54 0.2K
09:50 157.11 157.11 157.11 157.11 0.4K
09:51 157.50 157.50 157.50 157.50 0.5K
09:52 157.50 157.50 157.50 157.50 0.1K
09:53 157.40 157.40 157.40 157.40 0.1K
09:56 157.35 157.38 157.35 157.38 0.6K
09:57 157.06 157.06 157.06 157.06 0.2K
09:58 157.00 157.00 156.98 156.98 0.0K
10:00 156.94 157.00 156.82 156.82 0.9K
10:01 156.82 156.82 156.68 156.68 0.2K
10:03 156.57 156.57 156.50 156.50 2.2K
10:05 156.50 156.50 156.50 156.50 0.1K
10:06 156.66 156.66 156.50 156.50 0.5K
10:08 156.50 156.50 156.50 156.50 0.1K
10:09 156.50 156.50 156.29 156.29 0.3K
10:10 156.35 156.50 156.35 156.50 0.6K
10:11 156.30 156.30 156.04 156.04 0.7K
10:15 156.01 156.20 156.01 156.02 1.2K
10:17 156.05 156.10 156.05 156.10 0.1K
10:18 156.30 156.49 156.30 156.48 0.4K
10:19 156.30 156.34 156.30 156.34 0.3K
10:20 156.12 156.12 155.55 155.55 3.7K
10:21 155.35 155.55 155.35 155.55 0.1K
10:22 155.55 155.68 155.37 155.50 1.2K
10:23 155.48 155.48 155.48 155.48 0.0K
10:24 155.14 155.37 155.01 155.37 2.6K
10:25 155.45 155.45 155.40 155.40 0.6K
10:27 155.39 155.40 155.39 155.40 0.0K
10:28 155.40 155.40 155.40 155.40 0.1K
10:29 155.60 155.79 155.59 155.59 0.4K
10:30 155.02 155.22 155.01 155.22 0.7K
10:31 155.02 155.02 155.01 155.01 0.6K
10:32 155.01 155.01 155.01 155.01 0.1K
10:33 155.01 155.21 155.00 155.00 5.2K
10:35 155.01 155.01 155.01 155.01 0.0K
10:36 155.00 155.00 155.00 155.00 0.0K
10:37 155.01 155.01 155.01 155.01 0.0K
10:38 155.12 155.12 155.12 155.12 0.0K
10:39 155.00 155.00 154.51 154.51 1.9K
10:40 154.51 155.00 154.51 155.00 0.7K
10:41 155.03 155.03 155.03 155.03 0.1K
10:42 155.15 155.15 155.10 155.15 0.1K
10:43 155.07 155.07 154.80 154.80 0.5K
10:44 154.81 154.81 154.81 154.81 0.1K
10:45 154.82 154.88 154.82 154.88 0.2K
10:46 154.83 154.83 154.83 154.83 0.1K
10:47 154.83 154.84 154.83 154.84 0.2K
10:48 154.84 154.84 154.51 154.51 1.1K
10:49 154.53 154.53 154.53 154.53 0.1K
10:50 154.71 154.72 154.60 154.60 0.1K
10:51 154.62 154.72 154.62 154.72 0.2K
10:53 154.78 154.78 154.78 154.78 0.1K
10:54 154.56 154.56 154.54 154.54 0.6K
10:56 154.56 154.56 154.56 154.56 0.1K
10:57 154.56 154.57 154.56 154.57 0.0K
10:58 154.57 154.57 154.57 154.57 0.0K
11:00 154.58 154.58 154.57 154.57 0.1K
11:07 154.75 155.18 154.75 155.00 2.0K
11:09 155.00 155.00 155.00 155.00 0.1K
11:10 155.00 155.00 155.00 155.00 0.0K
11:11 154.79 154.79 154.79 154.79 0.3K
11:15 154.79 154.79 154.79 154.79 0.2K
11:16 155.03 155.03 154.80 154.80 0.1K
11:19 154.80 154.80 154.80 154.80 0.0K
11:20 154.80 154.80 154.80 154.80 0.0K
11:23 154.83 154.83 154.83 154.83 0.0K
11:24 154.83 155.03 154.83 155.03 0.0K
11:27 154.82 154.82 154.82 154.82 0.5K
11:30 154.85 154.85 154.85 154.85 0.0K
11:31 155.06 155.06 155.06 155.06 0.0K
11:33 154.85 154.85 154.82 154.82 1.1K
11:34 154.82 154.82 154.82 154.82 0.1K
11:39 154.82 154.82 154.82 154.82 0.6K
11:40 154.82 154.82 154.82 154.82 0.1K
11:41 154.82 154.82 154.82 154.82 0.0K
11:44 154.82 154.82 154.82 154.82 0.0K
11:45 154.82 154.82 154.82 154.82 0.1K
11:46 154.96 154.96 154.96 154.96 0.0K
11:47 154.82 154.82 154.82 154.82 0.0K
11:50 154.82 154.82 154.82 154.82 0.0K
11:51 154.96 154.96 154.96 154.96 0.3K
11:53 155.00 155.00 155.00 155.00 0.1K
11:54 155.00 155.00 155.00 155.00 0.3K
11:55 154.82 154.83 154.82 154.82 1.4K
11:58 154.82 154.82 154.82 154.82 0.0K
11:59 154.82 154.82 154.82 154.82 0.2K
12:01 154.80 154.80 154.80 154.80 0.4K
12:02 154.80 154.82 154.80 154.80 0.1K
12:04 154.98 154.98 154.98 154.98 0.0K
12:05 154.85 154.85 154.85 154.85 0.0K
12:06 154.98 154.98 154.85 154.85 0.0K
12:08 154.85 154.85 154.85 154.85 0.0K
12:10 154.98 154.98 154.98 154.98 0.1K
12:11 154.98 154.98 154.85 154.85 0.4K
12:12 154.80 154.80 154.80 154.80 0.1K
12:15 154.80 154.80 154.80 154.80 0.1K
12:17 154.80 154.80 154.80 154.80 0.1K
12:18 154.80 154.80 154.80 154.80 0.1K
12:20 154.85 154.85 154.85 154.85 0.1K
12:22 154.85 154.95 154.85 154.95 0.0K
12:24 154.85 154.85 154.85 154.85 0.1K
12:25 154.85 154.85 154.85 154.85 0.0K
12:26 154.85 154.85 154.85 154.85 0.1K
12:29 154.85 154.85 154.85 154.85 0.2K
12:31 154.81 154.81 154.81 154.81 0.0K
12:32 154.81 154.81 154.81 154.81 0.0K
12:33 154.81 154.81 154.81 154.81 0.0K
12:34 154.80 154.80 154.80 154.80 0.1K
12:35 154.58 154.58 153.89 153.89 5.8K
12:36 153.89 153.90 153.88 153.90 0.1K
12:38 154.12 154.12 153.88 153.89 1.2K
12:41 154.05 154.23 154.05 154.23 0.6K
12:44 154.23 154.23 154.23 154.23 0.0K
12:45 154.00 154.00 154.00 154.00 0.0K
12:46 154.23 154.23 154.23 154.23 0.0K
12:48 154.37 154.37 154.37 154.37 0.5K
12:50 154.33 154.33 154.33 154.33 0.0K
12:53 154.33 154.33 154.33 154.33 0.0K
12:54 154.33 154.33 154.33 154.33 0.0K
12:58 154.61 155.01 154.56 155.00 9.6K
12:59 155.00 155.00 154.57 154.57 1.1K
13:00 154.41 154.41 154.37 154.37 0.2K
13:01 154.28 154.28 154.28 154.28 0.1K
13:02 154.28 154.29 154.28 154.29 0.0K
13:05 154.24 154.24 154.24 154.24 0.1K
13:06 154.30 154.30 154.30 154.30 0.0K
13:07 154.49 154.49 154.49 154.49 0.0K
13:09 154.55 154.55 154.52 154.52 0.5K
13:11 154.52 154.52 154.52 154.52 0.0K
13:12 154.52 154.52 154.52 154.52 0.1K
13:13 154.66 154.66 154.52 154.52 0.6K
13:15 154.80 154.80 154.80 154.80 1.0K
13:18 154.80 154.80 154.80 154.80 0.0K
13:20 154.80 154.80 154.80 154.80 1.0K
13:22 154.80 154.80 154.80 154.80 0.2K
13:23 154.80 154.80 154.80 154.80 0.0K
13:25 154.93 154.93 154.93 154.93 0.0K
13:26 154.81 154.81 154.81 154.81 0.0K
13:31 154.82 155.00 154.82 155.00 4.3K
13:32 155.40 155.40 155.40 155.40 2.4K
13:33 155.40 155.40 155.10 155.10 9.1K
13:34 154.65 154.65 154.50 154.60 1.0K
13:36 154.72 154.72 154.72 154.72 0.0K
13:39 154.72 154.72 154.72 154.72 0.0K
13:40 154.93 154.93 154.93 154.93 0.4K
13:41 154.73 154.73 154.73 154.73 0.0K
13:44 154.70 154.70 154.70 154.70 0.1K
13:46 154.70 154.70 154.12 154.12 2.3K
13:47 154.02 154.20 154.02 154.20 0.1K
13:51 154.19 154.19 154.10 154.10 0.0K
13:52 154.10 154.20 154.10 154.20 0.1K
13:53 154.20 154.20 154.20 154.20 0.1K
13:54 154.21 154.21 154.21 154.21 0.6K
13:55 154.21 154.21 154.21 154.21 0.0K
13:56 154.24 154.24 154.24 154.24 0.0K
13:58 154.47 154.47 154.47 154.47 0.0K
14:00 154.46 154.46 154.46 154.46 0.0K
14:01 154.46 154.50 154.46 154.50 0.6K
14:02 154.46 154.46 154.46 154.46 0.0K
14:03 154.26 154.26 154.26 154.26 0.2K
14:08 154.21 154.21 154.21 154.21 0.0K
14:10 154.35 154.35 154.35 154.35 0.0K
14:11 154.01 154.01 154.01 154.01 0.3K
14:12 154.00 154.01 154.00 154.01 0.4K
14:14 154.15 154.15 154.15 154.15 0.0K
14:16 154.15 154.15 153.90 154.05 1.6K
14:17 154.05 154.05 154.05 154.05 0.3K
14:18 154.06 154.06 154.06 154.06 0.0K
14:20 154.09 154.09 154.09 154.09 0.0K
14:24 154.18 154.18 154.18 154.18 0.0K
14:31 154.00 154.01 154.00 154.00 1.4K
14:32 154.04 154.04 154.02 154.02 0.1K
14:34 154.22 154.22 154.22 154.22 0.0K
14:35 154.11 154.11 154.11 154.11 0.4K
14:37 154.11 154.11 154.11 154.11 0.1K
14:39 154.11 154.11 154.11 154.11 0.0K
14:40 154.12 154.12 154.06 154.06 0.1K
14:41 154.06 154.06 154.06 154.06 0.0K
14:42 154.06 154.06 154.06 154.06 0.0K
14:44 154.07 154.11 154.07 154.11 0.0K
14:45 154.09 154.12 154.09 154.11 0.3K
14:46 154.27 154.27 154.08 154.08 0.1K
14:48 154.09 154.09 154.09 154.09 0.1K
14:49 154.14 154.14 154.14 154.14 0.1K
14:50 154.15 154.15 154.15 154.15 0.0K
14:51 154.13 154.13 154.13 154.13 0.0K
14:52 154.14 154.29 154.14 154.29 0.0K
14:53 154.14 154.14 154.14 154.14 0.0K
14:54 154.15 154.15 154.15 154.15 0.1K
14:55 154.29 154.29 154.15 154.15 0.9K
14:56 154.15 154.15 154.15 154.15 0.3K
14:58 154.15 154.15 154.15 154.15 0.0K
14:59 154.15 154.15 154.14 154.14 1.4K
15:00 154.15 154.15 154.15 154.15 0.0K
15:02 154.30 154.30 154.15 154.15 1.1K
15:03 154.15 154.29 154.15 154.15 0.1K
15:04 154.14 154.14 154.14 154.14 0.6K
15:05 154.14 154.14 154.14 154.14 0.1K
15:06 154.14 154.14 154.14 154.14 0.1K
15:07 154.14 154.14 154.14 154.14 0.3K
15:08 154.13 154.19 154.02 154.02 0.9K
15:09 154.02 155.10 154.00 154.28 7.7K
15:10 154.58 154.58 154.28 154.28 0.7K
15:11 154.10 154.42 154.05 154.10 0.9K
15:12 154.10 154.10 154.05 154.05 0.7K
15:13 154.05 154.05 154.00 154.00 0.9K
15:14 154.00 154.00 154.00 154.00 1.5K
15:15 154.06 154.06 153.81 153.81 1.3K
15:16 154.10 154.10 153.52 153.52 1.7K
15:17 153.55 153.95 153.50 153.95 2.9K
15:18 153.51 153.56 153.51 153.55 2.6K
15:19 153.50 153.67 153.50 153.67 2.3K
15:20 153.67 153.71 153.45 153.49 2.5K
15:21 153.50 153.50 153.45 153.45 0.3K
15:22 153.40 153.40 153.31 153.31 0.0K
15:23 153.40 153.40 153.40 153.40 0.5K
15:24 153.40 153.40 153.31 153.31 1.6K
15:25 153.31 153.71 153.31 153.36 0.9K
15:26 153.69 153.69 153.69 153.69 0.0K
15:27 153.48 153.99 153.48 153.51 0.7K
15:28 153.51 153.69 153.51 153.69 0.4K
15:29 154.45 154.45 153.99 153.99 1.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし