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
09:07 151.90 151.90 151.90 151.90 0.2K
09:15 150.51 150.51 150.51 150.51 0.9K
09:16 151.49 151.49 150.48 151.49 0.5K
09:17 151.39 151.39 150.00 150.00 3.9K
09:18 150.00 150.75 150.00 150.75 1.3K
09:19 150.71 150.71 149.81 150.18 0.6K
09:20 150.28 150.28 150.20 150.20 0.1K
09:21 150.20 150.20 150.10 150.10 0.1K
09:22 150.10 150.10 150.10 150.10 0.6K
09:23 150.10 150.56 150.10 150.56 0.1K
09:24 150.05 150.05 150.00 150.00 2.6K
09:25 150.25 150.25 150.25 150.25 0.0K
09:26 150.00 150.19 150.00 150.19 0.1K
09:27 150.24 150.25 150.24 150.25 0.1K
09:28 150.25 150.25 150.25 150.25 0.2K
09:29 150.39 150.39 150.35 150.35 0.4K
09:30 150.35 150.47 150.35 150.47 0.4K
09:31 150.43 150.89 150.43 150.88 0.3K
09:32 150.80 150.80 150.80 150.80 0.1K
09:33 150.80 150.80 150.56 150.56 0.2K
09:34 150.99 151.00 150.03 150.03 6.2K
09:35 150.04 150.67 150.00 150.67 2.2K
09:36 150.26 150.39 150.26 150.39 1.3K
09:37 150.39 150.56 150.39 150.56 0.3K
09:38 150.06 150.55 150.06 150.55 0.3K
09:39 150.55 150.55 150.55 150.55 0.0K
09:40 150.55 150.55 150.39 150.39 0.1K
09:41 150.40 150.40 150.40 150.40 0.8K
09:42 150.40 150.60 150.40 150.60 3.8K
09:43 150.90 150.90 150.80 150.80 0.6K
09:44 150.87 150.87 150.80 150.80 0.0K
09:45 150.80 150.80 150.80 150.80 0.0K
09:46 150.86 150.90 150.86 150.90 0.1K
09:47 151.00 151.00 150.78 150.78 1.0K
09:48 150.71 150.77 150.71 150.77 0.1K
09:49 150.77 150.80 150.77 150.80 0.3K
09:52 150.70 150.70 150.70 150.70 0.1K
09:53 150.53 150.53 150.53 150.53 0.2K
09:55 150.50 150.50 150.50 150.50 0.0K
09:56 150.27 150.27 150.27 150.27 0.3K
09:59 150.48 150.48 150.48 150.48 0.0K
10:00 150.48 150.48 150.48 150.48 0.2K
10:01 150.52 150.52 150.52 150.52 0.0K
10:02 150.52 150.87 150.52 150.87 0.6K
10:05 150.86 150.86 150.86 150.86 0.1K
10:06 150.86 150.86 150.80 150.80 0.7K
10:07 150.60 150.70 150.60 150.70 0.6K
10:08 150.80 150.80 150.72 150.72 0.1K
10:09 150.79 150.79 150.65 150.65 0.1K
10:10 150.86 150.86 150.86 150.86 0.4K
10:11 150.82 150.82 150.79 150.79 0.0K
10:12 150.92 150.92 150.64 150.64 0.9K
10:13 150.87 151.03 150.80 151.03 6.2K
10:15 151.26 151.28 151.04 151.25 0.8K
10:16 151.00 151.00 151.00 151.00 0.1K
10:17 151.19 151.19 151.19 151.19 0.0K
10:18 151.19 151.19 151.00 151.00 0.4K
10:19 151.07 151.11 151.00 151.11 0.1K
10:20 151.00 151.14 151.00 151.14 0.0K
10:21 151.10 151.10 151.10 151.10 0.1K
10:22 150.90 150.90 150.90 150.90 0.2K
10:23 151.11 151.11 151.11 151.11 0.1K
10:24 150.90 151.11 150.90 151.11 0.0K
10:26 151.11 151.11 151.11 151.11 0.0K
10:27 151.11 151.11 151.00 151.00 0.3K
10:28 151.14 151.14 151.14 151.14 0.0K
10:30 150.90 151.13 150.80 150.80 1.1K
10:32 150.91 150.91 150.91 150.91 0.1K
10:33 150.45 150.45 150.45 150.45 1.5K
10:35 150.50 150.50 150.50 150.50 0.1K
10:36 150.50 150.50 150.50 150.50 0.1K
10:38 150.69 150.73 150.69 150.73 0.2K
10:39 150.72 150.72 150.72 150.72 0.0K
10:40 150.72 150.72 150.72 150.72 0.0K
10:42 150.72 150.72 150.72 150.72 0.2K
10:43 150.72 150.72 150.72 150.72 0.0K
10:45 150.50 150.50 150.45 150.45 0.7K
10:48 150.27 150.27 150.27 150.27 0.0K
10:49 150.18 150.18 150.18 150.18 0.1K
10:50 150.49 150.49 150.49 150.49 0.0K
10:51 150.49 150.50 150.38 150.38 2.7K
10:52 150.38 150.38 150.38 150.38 0.1K
10:53 150.48 150.48 150.48 150.48 0.0K
10:54 150.49 151.00 150.49 150.60 9.3K
10:55 150.57 150.89 150.50 150.89 7.7K
10:56 151.37 151.74 151.37 151.74 1.9K
10:57 151.50 151.50 151.50 151.50 11.5K
10:58 152.00 152.37 152.00 152.30 13.9K
10:59 152.20 152.30 152.00 152.00 1.1K
11:00 152.50 152.50 152.00 152.01 4.2K
11:01 152.01 152.20 152.01 152.20 0.4K
11:03 151.67 152.20 151.67 152.20 2.8K
11:05 152.10 152.10 152.10 152.10 0.2K
11:06 152.10 152.10 152.10 152.10 0.6K
11:09 152.00 152.00 152.00 152.00 0.1K
11:10 152.00 152.19 152.00 152.19 15.3K
11:11 152.00 152.00 152.00 152.00 0.1K
11:14 152.39 152.39 152.00 152.00 3.5K
11:15 151.93 151.93 151.93 151.93 0.2K
11:16 152.00 152.00 152.00 152.00 0.1K
11:20 152.00 152.30 151.84 152.30 3.3K
11:22 152.00 152.20 152.00 152.20 0.9K
11:23 152.20 152.20 152.20 152.20 0.0K
11:24 152.00 152.00 152.00 152.00 0.1K
11:25 152.00 152.00 152.00 152.00 0.1K
11:26 152.00 152.00 152.00 152.00 0.9K
11:27 152.00 152.00 152.00 152.00 0.7K
11:28 152.00 152.00 152.00 152.00 0.4K
11:29 152.20 152.20 152.20 152.20 0.0K
11:30 152.00 152.00 152.00 152.00 0.4K
11:31 152.19 152.19 152.19 152.19 0.3K
11:32 152.19 152.19 152.00 152.00 0.5K
11:33 152.00 152.00 152.00 152.00 0.4K
11:36 152.00 152.00 151.80 151.80 3.8K
11:38 151.77 151.77 151.77 151.77 0.0K
11:40 152.18 152.18 151.69 151.69 0.4K
11:43 151.70 151.70 151.70 151.70 0.1K
11:44 151.26 151.26 151.26 151.26 0.1K
11:45 151.45 151.45 151.45 151.45 0.2K
11:46 151.45 151.45 151.45 151.45 0.1K
11:47 151.94 151.94 151.83 151.83 1.6K
11:48 152.00 152.00 151.97 152.00 0.5K
11:49 151.63 151.78 151.63 151.78 0.4K
11:50 151.78 151.78 151.78 151.78 0.0K
11:51 151.78 151.78 151.78 151.78 0.0K
11:52 151.78 151.78 151.78 151.78 0.0K
11:59 151.88 151.88 151.88 151.88 0.1K
12:01 151.48 151.48 151.45 151.45 0.2K
12:03 151.39 151.39 151.39 151.39 0.0K
12:04 151.39 151.39 151.39 151.39 0.0K
12:05 151.10 151.10 151.10 151.10 0.3K
12:06 151.36 151.36 151.36 151.36 0.0K
12:08 151.01 151.01 151.01 151.01 0.0K
12:11 151.01 151.01 151.01 151.01 0.0K
12:13 151.34 151.34 151.34 151.34 0.0K
12:15 151.34 151.34 151.34 151.34 0.0K
12:19 151.03 151.03 151.03 151.03 0.3K
12:20 151.05 151.36 151.05 151.36 0.6K
12:21 151.03 151.03 151.03 151.03 0.0K
12:23 151.30 151.41 151.30 151.41 0.3K
12:27 151.18 151.41 151.01 151.41 3.4K
12:30 151.41 151.51 151.41 151.51 0.4K
12:31 151.41 151.41 151.41 151.41 0.6K
12:32 151.39 151.54 151.32 151.54 0.3K
12:33 151.36 151.50 151.36 151.50 0.1K
12:35 151.35 151.35 151.35 151.35 0.9K
12:36 151.52 151.52 151.52 151.52 0.0K
12:37 151.52 151.52 151.52 151.52 0.0K
12:38 151.35 151.35 151.35 151.35 0.0K
12:43 151.62 151.62 151.20 151.20 0.3K
12:44 151.59 151.59 151.59 151.59 0.0K
12:45 151.22 151.22 151.22 151.22 0.0K
12:48 151.59 151.59 151.21 151.21 0.0K
12:49 151.59 151.59 151.59 151.59 0.0K
12:50 151.19 151.19 151.19 151.19 0.0K
12:51 151.60 151.60 151.60 151.60 0.1K
12:53 151.20 151.20 151.20 151.20 0.3K
12:54 151.35 151.35 151.35 151.35 0.0K
12:55 151.35 151.35 151.04 151.04 0.0K
12:56 151.35 151.35 151.03 151.03 0.1K
12:59 151.35 151.35 151.35 151.35 0.0K
13:01 151.35 151.35 151.35 151.35 0.0K
13:04 151.35 151.35 151.35 151.35 0.0K
13:05 151.36 151.36 151.36 151.36 0.0K
13:07 151.07 151.07 151.07 151.07 0.1K
13:09 151.05 151.05 151.05 151.05 0.3K
13:11 151.35 151.35 151.35 151.35 0.2K
13:12 151.06 151.06 151.06 151.06 0.2K
13:13 151.10 151.46 151.10 151.46 0.2K
13:16 151.53 151.53 151.53 151.53 0.1K
13:17 151.53 151.53 151.53 151.53 0.0K
13:18 151.53 151.53 151.53 151.53 0.0K
13:22 151.53 151.53 151.53 151.53 0.0K
13:25 151.22 151.22 151.22 151.22 0.0K
13:26 151.53 151.53 151.22 151.22 0.0K
13:31 151.53 151.53 151.53 151.53 0.0K
13:34 151.60 151.60 151.60 151.60 0.1K
13:39 151.59 151.59 151.59 151.59 0.0K
13:40 151.59 151.59 151.25 151.25 0.1K
13:41 151.26 151.26 151.20 151.20 0.3K
13:42 151.21 151.21 151.21 151.21 0.0K
13:44 151.60 151.60 151.60 151.60 0.1K
13:46 151.21 151.21 151.21 151.21 0.1K
13:47 151.60 151.84 151.60 151.84 0.9K
13:48 151.55 151.55 151.55 151.55 0.2K
13:50 151.55 151.55 151.55 151.55 0.0K
13:53 151.55 151.96 151.55 151.96 1.0K
13:54 151.96 151.97 151.80 151.97 1.3K
13:55 151.97 151.97 151.97 151.97 0.0K
13:56 151.67 151.97 151.67 151.97 0.1K
13:57 151.56 151.56 151.56 151.56 0.1K
13:58 151.56 151.56 151.56 151.56 0.0K
13:59 151.84 151.84 151.84 151.84 0.0K
14:00 151.84 151.84 151.50 151.50 0.4K
14:02 151.84 151.84 151.84 151.84 0.0K
14:04 151.80 151.80 151.80 151.80 0.1K
14:08 151.80 151.80 151.80 151.80 0.0K
14:13 151.80 151.80 151.80 151.80 0.1K
14:15 151.53 151.53 151.53 151.53 0.1K
14:17 151.51 151.51 151.51 151.51 0.1K
14:18 151.51 151.51 151.51 151.51 0.1K
14:23 151.50 151.50 151.50 151.50 0.0K
14:27 151.78 151.78 151.78 151.78 0.0K
14:28 151.50 151.50 151.50 151.50 0.7K
14:31 151.22 151.22 151.22 151.22 0.5K
14:32 151.20 151.20 151.20 151.20 0.2K
14:35 151.35 151.35 151.00 151.13 3.4K
14:37 150.93 150.96 150.84 150.96 2.2K
14:41 150.90 150.90 150.90 150.90 0.0K
14:42 151.00 151.00 151.00 151.00 0.0K
14:44 151.00 151.80 151.00 151.80 30.2K
14:45 151.82 151.82 151.82 151.82 0.1K
14:46 151.80 151.99 151.65 151.80 0.7K
14:48 151.70 151.70 151.70 151.70 0.0K
14:49 151.98 151.98 151.75 151.75 0.2K
14:50 151.72 151.72 151.69 151.69 1.1K
14:51 151.63 151.80 151.52 151.80 4.2K
14:52 151.50 151.50 151.19 151.19 1.3K
14:54 151.06 151.06 151.06 151.06 0.6K
14:55 151.06 151.31 151.00 151.00 0.7K
14:56 150.70 151.11 150.70 151.11 0.0K
14:57 151.11 151.11 151.11 151.11 0.1K
14:58 151.11 151.11 151.11 151.11 0.0K
15:00 151.19 151.19 151.19 151.19 0.2K
15:01 150.93 150.93 150.91 150.91 0.1K
15:02 151.20 151.20 150.80 150.80 0.1K
15:03 151.00 151.10 151.00 151.10 2.1K
15:04 150.99 150.99 150.99 150.99 0.0K
15:05 150.70 150.99 150.70 150.92 0.4K
15:06 150.67 150.67 150.50 150.66 4.2K
15:07 151.78 151.78 151.50 151.50 4.4K
15:08 151.11 151.47 151.11 151.40 0.6K
15:10 151.40 151.40 151.15 151.15 0.0K
15:11 151.40 151.40 151.40 151.40 0.0K
15:12 151.40 151.40 151.28 151.28 0.3K
15:13 151.49 151.49 151.24 151.24 0.1K
15:15 151.20 151.20 151.01 151.01 0.4K
15:16 150.98 151.00 150.98 151.00 1.1K
15:17 150.99 151.00 150.99 150.99 0.4K
15:18 150.76 150.89 150.76 150.89 3.1K
15:19 150.60 150.66 150.60 150.65 0.5K
15:20 150.60 150.60 150.60 150.60 0.5K
15:21 151.00 151.00 151.00 151.00 0.0K
15:23 150.98 150.98 150.78 150.80 1.3K
15:24 150.78 150.78 150.70 150.78 0.1K
15:25 150.78 150.78 150.78 150.78 0.5K
15:26 151.00 151.00 151.00 151.00 0.9K
15:27 150.83 150.83 150.83 150.83 1.2K
15:28 150.83 150.83 150.76 150.83 0.5K
15:29 150.83 150.96 150.82 150.96 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし