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
09:07 154.00 154.00 154.00 154.00 0.5K
09:15 152.73 153.83 152.61 152.90 0.8K
09:16 152.90 152.90 152.05 152.16 2.2K
09:17 152.55 152.78 152.22 152.78 0.8K
09:18 152.74 152.74 152.74 152.74 0.1K
09:19 152.45 152.76 152.45 152.59 0.3K
09:20 152.78 152.78 152.76 152.76 0.0K
09:21 152.50 152.50 152.50 152.50 0.3K
09:22 152.74 153.00 152.74 153.00 0.3K
09:23 153.33 153.33 153.01 153.01 0.2K
09:24 153.01 153.01 153.01 153.01 0.2K
09:25 153.21 153.21 153.02 153.17 0.1K
09:27 153.02 153.02 153.02 153.02 0.2K
09:28 153.19 153.19 152.89 153.15 1.6K
09:29 153.15 153.15 153.15 153.15 0.0K
09:30 153.18 153.18 152.95 152.95 0.0K
09:31 153.18 153.18 153.18 153.18 0.0K
09:33 153.18 153.18 152.97 152.97 0.0K
09:35 152.95 152.95 152.87 152.87 0.4K
09:37 152.87 152.87 152.87 152.87 0.0K
09:38 152.87 152.87 152.87 152.87 0.0K
09:40 152.89 152.89 152.89 152.89 0.1K
09:41 152.88 152.88 152.88 152.88 0.0K
09:42 152.88 152.88 152.88 152.88 0.0K
09:43 152.76 152.90 152.76 152.90 0.0K
09:44 152.90 152.90 152.74 152.74 0.2K
09:45 152.74 152.74 152.74 152.74 0.0K
09:46 152.88 152.88 152.74 152.74 0.1K
09:47 152.88 152.88 152.88 152.88 0.0K
09:48 152.88 152.88 152.75 152.75 0.0K
09:49 152.74 152.74 152.74 152.74 0.0K
09:50 152.87 152.87 152.87 152.87 0.0K
09:51 152.65 152.65 152.50 152.50 2.1K
09:52 152.50 152.50 152.50 152.50 0.4K
09:54 152.63 152.63 152.63 152.63 0.0K
09:55 152.50 152.61 152.50 152.51 0.4K
09:56 152.61 152.61 152.61 152.61 0.0K
09:58 152.30 152.46 152.30 152.46 0.9K
09:59 152.22 152.35 152.22 152.35 0.2K
10:00 152.43 152.43 152.23 152.23 0.5K
10:01 152.33 152.33 152.33 152.33 0.0K
10:02 152.33 152.33 152.33 152.33 0.0K
10:03 152.69 152.69 152.50 152.50 4.0K
10:04 152.67 152.67 152.51 152.51 1.0K
10:05 152.72 152.89 152.66 152.89 1.0K
10:06 152.84 152.84 152.84 152.84 0.0K
10:07 152.63 152.63 152.63 152.63 0.0K
10:08 152.63 152.63 152.63 152.63 0.1K
10:11 152.65 152.65 152.65 152.65 0.6K
10:14 152.55 152.74 152.55 152.74 0.6K
10:15 152.74 152.74 152.74 152.74 0.2K
10:17 152.74 152.74 152.74 152.74 0.0K
10:18 152.74 152.74 152.74 152.74 0.0K
10:19 152.79 152.79 152.79 152.79 0.0K
10:20 152.78 152.78 152.78 152.78 0.0K
10:21 152.81 152.81 152.81 152.81 0.0K
10:23 152.68 152.78 152.68 152.78 0.8K
10:26 152.78 152.78 152.78 152.78 0.3K
10:27 152.78 152.78 152.78 152.78 0.5K
10:30 152.83 152.83 152.83 152.83 0.0K
10:33 152.63 152.63 152.63 152.63 0.3K
10:39 152.55 152.78 152.55 152.78 0.4K
10:42 152.50 152.50 152.50 152.50 23.4K
10:43 152.63 152.63 152.50 152.50 3.4K
10:44 152.50 152.50 152.50 152.50 1.1K
10:45 152.50 152.50 152.50 152.50 1.1K
10:48 152.61 152.61 152.50 152.50 2.2K
10:49 152.50 152.50 152.50 152.50 1.1K
10:51 152.50 152.59 152.50 152.50 1.1K
10:52 152.50 152.50 152.50 152.50 0.1K
10:53 152.50 152.50 152.50 152.50 0.0K
10:54 152.63 152.63 152.63 152.63 0.1K
10:56 152.60 152.60 152.60 152.60 0.1K
10:59 152.60 152.60 152.60 152.60 0.1K
11:00 152.60 152.60 152.60 152.60 0.2K
11:05 152.77 152.77 152.77 152.77 0.1K
11:06 152.79 152.79 152.79 152.79 0.0K
11:07 152.78 152.78 152.78 152.78 0.0K
11:08 152.61 152.79 152.61 152.79 0.2K
11:09 152.79 152.79 152.79 152.79 0.5K
11:11 152.77 152.77 152.77 152.77 0.0K
11:16 152.77 152.77 152.77 152.77 0.0K
11:17 152.84 152.84 152.84 152.84 0.1K
11:19 152.80 152.80 152.80 152.80 0.0K
11:21 152.80 152.80 152.80 152.80 1.2K
11:22 152.90 152.90 152.90 152.90 0.8K
11:23 152.86 152.86 152.86 152.86 0.0K
11:25 153.00 153.00 152.96 152.96 1.7K
11:29 153.00 153.00 153.00 153.00 1.0K
11:30 153.09 153.09 153.09 153.09 0.0K
11:31 153.09 153.09 153.00 153.00 0.1K
11:32 153.00 153.00 152.80 152.80 0.8K
11:34 152.81 152.81 152.81 152.81 0.1K
11:37 152.75 152.75 152.10 152.15 21.2K
11:38 152.00 152.00 151.80 151.80 20.8K
11:39 151.76 151.90 151.76 151.90 3.3K
11:40 151.71 151.90 151.70 151.90 10.1K
11:41 151.90 151.90 151.71 151.80 0.9K
11:42 151.80 151.80 151.73 151.73 0.2K
11:43 151.73 151.73 151.73 151.73 0.1K
11:44 151.73 151.73 151.73 151.73 0.0K
11:45 151.71 151.90 151.71 151.90 3.3K
11:46 151.90 151.90 151.90 151.90 0.0K
11:47 151.88 151.89 151.88 151.89 0.4K
11:48 151.70 151.70 150.85 150.85 31.8K
11:49 150.99 150.99 149.57 149.75 53.3K
11:50 149.78 150.00 149.78 150.00 10.6K
11:51 149.98 150.35 149.98 150.35 21.2K
11:52 150.35 150.58 150.09 150.42 1.6K
11:53 150.45 150.58 150.21 150.21 5.8K
11:54 150.35 150.51 150.35 150.51 2.4K
11:55 150.89 151.00 150.89 150.96 2.0K
11:56 150.39 150.39 150.22 150.22 6.5K
11:57 150.36 150.36 150.36 150.36 0.2K
11:58 150.47 150.80 150.47 150.70 5.0K
11:59 150.87 150.87 150.87 150.87 0.1K
12:00 150.87 150.93 150.87 150.93 0.7K
12:01 150.87 150.87 150.81 150.81 0.3K
12:02 150.82 150.82 150.80 150.80 0.1K
12:03 150.80 150.80 150.80 150.80 0.1K
12:04 150.80 150.80 150.80 150.80 0.1K
12:05 150.80 150.80 150.80 150.80 0.1K
12:06 150.80 150.80 150.61 150.61 0.2K
12:07 150.80 150.80 150.80 150.80 0.1K
12:08 150.61 150.61 150.61 150.61 0.1K
12:10 150.80 150.80 150.80 150.80 0.0K
12:11 150.80 150.80 150.61 150.61 0.1K
12:12 150.57 150.57 150.57 150.57 0.8K
12:13 150.69 150.78 150.69 150.78 1.2K
12:15 150.78 150.78 150.78 150.78 0.0K
12:16 150.57 150.57 150.57 150.57 1.0K
12:17 150.59 150.60 150.57 150.60 0.2K
12:18 150.60 150.60 150.44 150.44 0.3K
12:19 150.58 150.62 150.58 150.62 1.0K
12:20 150.41 150.62 150.41 150.61 0.5K
12:21 150.38 150.51 150.38 150.51 0.1K
12:22 150.51 150.51 150.50 150.50 0.1K
12:23 150.49 150.49 150.46 150.46 0.1K
12:24 150.52 150.52 150.52 150.52 0.5K
12:25 150.52 150.52 150.52 150.52 0.1K
12:26 150.55 150.55 150.55 150.55 1.0K
12:27 150.75 150.75 150.75 150.75 1.0K
12:28 150.73 150.73 150.73 150.73 0.0K
12:29 150.73 150.73 150.50 150.50 1.7K
12:30 150.30 150.30 150.10 150.10 1.0K
12:31 150.28 150.28 150.28 150.28 0.1K
12:32 150.26 150.26 150.26 150.26 0.0K
12:34 150.24 150.24 150.24 150.24 0.2K
12:35 150.24 150.24 150.24 150.24 0.8K
12:36 150.30 150.30 150.30 150.30 0.5K
12:37 150.30 150.46 150.30 150.44 0.1K
12:38 150.44 150.44 150.44 150.44 0.0K
12:40 150.29 150.29 150.29 150.29 0.1K
12:41 150.29 150.29 150.07 150.10 6.4K
12:42 150.11 150.24 150.11 150.24 0.0K
12:43 150.25 150.25 150.25 150.25 0.1K
12:45 150.39 150.42 150.39 150.42 0.1K
12:46 150.40 150.40 150.40 150.40 0.0K
12:47 150.30 150.30 150.30 150.30 0.0K
12:50 150.38 150.38 150.30 150.30 1.4K
12:53 150.35 150.35 150.11 150.11 0.3K
12:54 150.34 150.34 150.34 150.34 0.2K
12:55 150.32 150.32 150.32 150.32 0.0K
12:56 150.16 150.16 150.15 150.15 0.0K
12:57 150.32 150.34 150.32 150.34 0.3K
12:58 150.34 150.34 150.34 150.34 0.0K
12:59 150.34 150.34 150.01 150.01 7.5K
13:00 150.20 150.20 150.20 150.20 0.0K
13:01 150.25 150.25 150.25 150.25 0.0K
13:02 150.14 150.14 149.55 149.75 10.4K
13:03 149.86 150.00 149.86 149.94 1.5K
13:04 149.90 149.90 149.90 149.90 0.1K
13:05 149.90 149.90 149.90 149.90 0.4K
13:06 149.90 149.90 149.90 149.90 0.0K
13:07 149.90 149.91 149.90 149.90 0.6K
13:08 149.90 149.90 149.90 149.90 0.1K
13:09 149.76 149.76 149.76 149.76 0.0K
13:10 149.76 149.76 149.76 149.76 0.1K
13:12 150.00 150.00 150.00 150.00 2.0K
13:13 149.99 150.00 149.99 150.00 0.6K
13:14 150.00 150.00 149.82 149.82 5.2K
13:15 149.77 149.77 149.77 149.77 0.4K
13:17 149.87 149.87 149.87 149.87 0.0K
13:18 149.87 149.87 149.87 149.87 0.1K
13:19 149.87 149.87 149.80 149.80 0.1K
13:20 149.80 149.80 149.80 149.80 0.0K
13:21 150.00 150.00 150.00 150.00 1.0K
13:22 149.99 150.00 149.99 150.00 1.0K
13:23 150.00 150.00 150.00 150.00 0.1K
13:24 150.00 150.00 150.00 150.00 0.1K
13:25 150.00 150.00 150.00 150.00 0.1K
13:26 150.00 150.00 150.00 150.00 0.6K
13:27 150.00 150.00 150.00 150.00 0.1K
13:28 149.92 149.92 149.92 149.92 0.0K
13:29 149.92 149.92 149.92 149.92 0.0K
13:30 149.92 149.92 149.92 149.92 0.0K
13:31 149.93 149.93 149.92 149.92 0.0K
13:32 150.00 150.00 149.93 149.99 0.8K
13:33 149.99 149.99 149.99 149.99 0.1K
13:34 149.93 149.93 149.93 149.93 0.1K
13:37 149.95 150.00 149.95 150.00 0.1K
13:38 150.00 150.00 150.00 150.00 0.1K
13:39 150.00 150.00 150.00 150.00 0.9K
13:40 150.00 150.00 149.99 149.99 0.0K
13:42 149.97 150.00 149.97 150.00 0.2K
13:43 149.92 149.97 149.92 149.97 0.8K
13:44 149.92 150.00 149.92 150.00 0.7K
13:46 149.99 149.99 149.99 149.99 0.1K
13:47 149.99 149.99 149.99 149.99 0.0K
13:48 149.99 149.99 149.99 149.99 0.1K
13:49 149.99 150.00 149.99 149.99 0.7K
13:51 149.97 149.97 149.97 149.97 0.3K
13:52 150.00 150.00 150.00 150.00 0.1K
13:53 150.01 150.01 150.01 150.01 0.1K
13:54 150.00 150.00 150.00 150.00 0.0K
13:55 150.01 150.01 150.00 150.00 0.4K
13:56 150.00 150.00 150.00 150.00 0.6K
13:57 150.00 150.00 150.00 150.00 1.1K
13:58 150.00 150.00 149.97 149.97 0.6K
13:59 150.00 150.00 150.00 150.00 0.1K
14:00 150.00 150.00 149.95 149.95 1.6K
14:01 149.90 149.90 149.90 149.90 0.3K
14:02 149.98 150.00 149.98 150.00 0.4K
14:03 150.00 150.00 149.99 149.99 0.2K
14:04 149.99 149.99 149.86 149.97 0.3K
14:05 149.97 149.97 149.95 149.95 0.1K
14:06 149.99 150.00 149.99 150.00 0.2K
14:07 149.99 150.00 149.99 150.00 0.2K
14:08 149.99 149.99 149.97 149.97 2.4K
14:09 149.97 149.97 149.91 149.91 1.1K
14:10 149.91 149.91 149.91 149.91 0.2K
14:11 149.92 149.99 149.92 149.99 0.2K
14:12 149.99 149.99 149.99 149.99 0.1K
14:13 150.00 150.00 150.00 150.00 0.2K
14:14 149.99 149.99 149.94 149.94 0.1K
14:16 150.00 150.00 150.00 150.00 1.1K
14:17 150.05 150.05 150.00 150.00 0.2K
14:18 150.00 150.00 150.00 150.00 0.3K
14:19 150.00 150.00 150.00 150.00 0.0K
14:20 150.00 150.00 150.00 150.00 1.1K
14:21 149.95 150.00 149.95 149.95 0.5K
14:22 150.00 150.00 150.00 150.00 0.2K
14:23 149.95 150.00 149.95 150.00 0.6K
14:24 150.10 150.10 150.00 150.00 0.4K
14:25 150.00 150.00 150.00 150.00 0.1K
14:26 149.99 149.99 149.99 149.99 0.0K
14:27 149.95 149.95 149.85 149.85 4.8K
14:28 149.88 149.88 149.88 149.88 0.0K
14:29 149.84 149.84 149.84 149.84 0.0K
14:30 149.84 149.89 149.84 149.88 0.1K
14:33 149.89 150.09 149.89 150.09 0.2K
14:34 150.00 150.00 150.00 150.00 0.0K
14:35 150.00 150.00 150.00 150.00 0.1K
14:36 149.90 149.90 149.90 149.90 0.1K
14:37 150.00 150.00 150.00 150.00 0.2K
14:38 149.99 149.99 149.99 149.99 0.0K
14:39 149.90 149.90 149.90 149.90 0.3K
14:40 149.97 149.97 149.95 149.95 0.1K
14:41 149.95 149.95 149.95 149.95 0.1K
14:42 149.95 149.95 149.95 149.95 0.1K
14:43 149.97 149.97 149.97 149.97 0.0K
14:44 149.98 149.98 149.97 149.97 0.0K
14:45 149.98 149.98 149.90 149.90 0.4K
14:46 149.90 150.00 149.90 150.00 0.5K
14:47 149.98 149.98 149.98 149.98 0.1K
14:48 149.98 149.99 149.98 149.99 0.0K
14:49 150.00 150.00 149.95 149.95 0.2K
14:51 149.95 149.99 149.95 149.98 0.1K
14:52 149.98 149.98 149.98 149.98 0.0K
14:53 149.98 149.99 149.98 149.99 0.2K
14:54 150.00 150.00 149.99 149.99 0.0K
14:55 150.00 150.00 149.95 150.00 0.9K
14:56 150.00 150.00 149.95 150.00 0.4K
14:57 150.00 150.00 149.94 149.96 0.5K
14:58 149.97 149.97 149.97 149.97 0.0K
14:59 149.96 149.97 149.96 149.97 0.4K
15:00 149.97 149.97 149.97 149.97 0.1K
15:01 149.91 149.98 149.91 149.98 0.6K
15:02 150.00 150.00 150.00 150.00 0.4K
15:03 150.00 150.00 149.97 149.97 1.4K
15:04 149.99 149.99 149.99 149.99 0.1K
15:05 149.97 149.97 149.97 149.97 0.0K
15:06 150.00 150.00 149.90 149.90 9.9K
15:07 149.90 149.93 149.76 149.76 10.8K
15:08 149.79 149.99 149.79 149.99 0.3K
15:09 149.99 150.00 149.76 150.00 1.8K
15:10 149.80 149.81 149.75 149.75 0.3K
15:11 149.75 149.75 149.75 149.75 0.0K
15:12 149.75 149.79 149.75 149.79 0.1K
15:13 149.80 149.98 149.79 149.98 0.3K
15:14 149.98 149.98 149.80 149.80 0.0K
15:15 149.76 149.78 149.76 149.78 0.2K
15:16 149.99 149.99 149.82 149.82 0.4K
15:17 149.85 149.98 149.85 149.98 0.4K
15:18 149.91 149.98 149.91 149.98 0.3K
15:19 149.98 149.98 149.70 149.70 2.1K
15:20 149.80 149.80 149.50 149.68 4.4K
15:21 149.90 150.00 149.58 149.62 1.2K
15:22 150.00 150.00 149.99 150.00 0.4K
15:23 149.90 149.99 149.90 149.99 0.1K
15:24 149.99 149.99 149.99 149.99 1.1K
15:25 150.00 150.00 149.99 149.99 1.0K
15:26 149.99 150.00 149.99 149.99 0.7K
15:27 149.99 149.99 149.75 149.83 1.5K
15:28 149.98 149.98 149.70 149.89 0.8K
15:29 150.00 150.00 149.91 149.91 5.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし