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
09:07 150.60 150.60 150.60 150.60 0.0K
09:15 150.96 150.96 150.70 150.70 0.5K
09:16 152.12 152.12 152.12 152.12 0.2K
09:17 151.89 151.89 151.89 151.89 0.0K
09:18 151.29 151.29 151.29 151.29 0.0K
09:20 151.00 151.00 151.00 151.00 0.2K
09:21 151.25 151.25 151.25 151.25 0.1K
09:22 151.14 151.14 151.14 151.14 1.0K
09:23 151.10 151.10 151.10 151.10 0.0K
09:24 151.05 151.05 150.85 150.85 0.1K
09:25 150.56 150.56 150.55 150.55 1.1K
09:26 150.69 150.69 150.69 150.69 0.1K
09:27 150.75 150.75 150.75 150.75 0.0K
09:28 151.13 151.13 151.13 151.13 0.0K
09:29 151.15 151.15 151.15 151.15 0.3K
09:30 151.15 151.15 151.12 151.12 0.0K
09:31 151.12 151.13 151.12 151.13 0.1K
09:32 150.76 151.04 150.61 151.04 0.3K
09:33 151.04 151.04 151.04 151.04 0.0K
09:34 150.55 151.04 150.55 151.04 0.6K
09:35 150.90 150.90 150.50 150.50 0.5K
09:36 150.85 150.85 150.50 150.50 0.2K
09:37 150.50 150.50 150.50 150.50 0.9K
09:39 150.75 150.80 150.75 150.80 0.5K
09:41 150.92 150.92 150.92 150.92 0.4K
09:42 150.92 150.92 150.71 150.71 0.3K
09:43 150.62 150.62 150.62 150.62 0.1K
09:44 150.61 150.61 150.61 150.61 0.0K
09:46 150.62 150.62 150.61 150.61 0.1K
09:47 151.02 151.02 151.02 151.02 0.2K
09:49 150.61 150.62 150.61 150.62 0.0K
09:50 150.37 150.37 150.37 150.37 1.5K
09:53 150.70 150.70 150.48 150.48 0.2K
09:56 150.37 150.37 150.23 150.23 0.7K
09:57 150.46 150.46 150.46 150.46 0.1K
09:58 150.46 150.46 150.46 150.46 0.1K
09:59 150.46 150.46 150.46 150.46 0.0K
10:00 150.46 150.46 150.46 150.46 0.0K
10:01 150.47 150.48 150.47 150.48 0.1K
10:02 150.48 150.48 150.48 150.48 0.0K
10:03 150.48 150.48 150.48 150.48 0.1K
10:04 150.50 150.50 150.50 150.50 0.0K
10:06 150.50 150.50 150.50 150.50 0.0K
10:07 150.69 150.69 150.69 150.69 0.0K
10:11 150.88 150.88 150.88 150.88 0.1K
10:12 150.91 150.91 150.91 150.91 0.2K
10:13 150.75 150.75 150.75 150.75 0.5K
10:14 150.75 150.75 150.75 150.75 0.0K
10:16 150.81 150.81 150.81 150.81 0.0K
10:18 150.57 150.57 150.27 150.27 0.8K
10:19 150.45 150.45 150.45 150.45 0.1K
10:20 150.45 150.45 150.45 150.45 0.1K
10:21 150.45 150.45 150.45 150.45 0.0K
10:23 150.60 150.60 150.60 150.60 0.0K
10:25 150.60 150.60 150.59 150.59 0.6K
10:33 150.86 150.86 150.77 150.77 0.4K
10:34 150.78 150.78 150.78 150.78 0.0K
10:35 150.89 150.89 150.89 150.89 0.1K
10:36 150.88 150.88 150.88 150.88 0.0K
10:43 150.88 150.88 150.88 150.88 0.0K
10:44 150.88 150.94 150.88 150.94 0.0K
10:45 150.94 151.00 150.94 151.00 0.0K
10:46 150.94 151.00 150.94 151.00 0.4K
10:47 151.00 151.00 151.00 151.00 0.0K
10:48 151.00 151.00 151.00 151.00 0.1K
10:49 151.00 151.00 151.00 151.00 0.1K
10:51 151.00 151.00 151.00 151.00 0.0K
10:52 151.00 151.00 151.00 151.00 0.1K
10:58 150.83 150.83 150.83 150.83 0.1K
11:01 150.82 150.82 150.82 150.82 0.0K
11:10 150.80 150.80 150.62 150.62 0.1K
11:12 150.50 150.50 150.50 150.50 0.0K
11:13 150.25 150.25 150.25 150.25 0.4K
11:14 150.25 150.47 150.25 150.47 0.5K
11:17 150.22 150.43 150.22 150.43 0.1K
11:18 150.43 150.43 150.43 150.43 0.1K
11:19 150.43 150.43 150.43 150.43 0.0K
11:21 150.40 150.40 150.40 150.40 0.1K
11:23 150.30 150.30 150.30 150.30 0.1K
11:24 150.30 150.30 150.30 150.30 0.0K
11:26 150.30 150.30 150.30 150.30 0.0K
11:27 150.30 150.30 150.30 150.30 0.0K
11:28 150.30 150.30 150.30 150.30 0.0K
11:29 150.30 150.30 150.30 150.30 0.2K
11:31 150.21 150.21 150.21 150.21 0.0K
11:35 150.32 150.32 150.32 150.32 0.0K
11:36 150.25 150.25 150.25 150.25 1.0K
11:37 150.50 150.50 150.50 150.50 0.5K
11:38 150.48 150.48 150.48 150.48 0.0K
11:39 150.48 150.48 150.04 150.04 0.4K
11:40 150.01 150.29 150.01 150.29 3.1K
11:42 150.02 150.02 150.02 150.02 0.6K
11:43 150.23 150.23 150.23 150.23 0.2K
11:44 150.03 150.03 150.03 150.03 0.0K
11:48 150.06 150.33 150.06 150.33 0.5K
11:51 150.42 150.42 150.42 150.42 0.0K
11:52 150.42 150.42 150.00 150.00 7.1K
11:53 149.90 149.90 149.82 149.82 1.3K
11:54 149.82 149.82 149.82 149.82 0.0K
11:57 149.75 149.75 149.75 149.75 0.0K
11:58 149.75 150.43 149.75 150.32 3.0K
11:59 150.38 150.50 150.38 150.50 0.5K
12:00 150.10 150.10 150.10 150.10 0.3K
12:01 150.21 150.21 150.21 150.21 0.0K
12:02 149.80 149.80 149.80 149.80 0.1K
12:04 149.99 149.99 149.99 149.99 0.0K
12:05 149.99 150.35 149.99 150.35 0.0K
12:06 150.22 150.22 150.22 150.22 0.0K
12:09 150.26 150.26 150.26 150.26 0.0K
12:11 150.25 150.25 150.15 150.15 0.2K
12:12 150.32 150.32 150.32 150.32 0.0K
12:13 150.27 150.27 150.27 150.27 0.0K
12:14 150.27 150.27 150.27 150.27 0.0K
12:15 150.27 150.27 150.27 150.27 0.0K
12:16 150.10 150.11 150.10 150.11 0.3K
12:18 150.30 150.30 150.30 150.30 0.0K
12:19 149.86 149.86 149.86 149.86 0.5K
12:21 149.79 149.79 149.79 149.79 0.0K
12:23 150.00 150.00 150.00 150.00 0.1K
12:24 150.00 150.00 150.00 150.00 0.0K
12:26 150.09 150.09 150.00 150.00 0.0K
12:31 150.27 150.27 150.27 150.27 1.3K
12:32 150.01 150.01 150.01 150.01 0.3K
12:35 150.32 150.32 150.32 150.32 0.2K
12:37 150.37 150.37 150.37 150.37 0.3K
12:38 150.27 150.27 150.27 150.27 0.0K
12:39 150.08 150.08 150.08 150.08 0.0K
12:41 150.50 150.50 150.16 150.16 3.1K
12:47 150.16 150.16 150.07 150.07 0.2K
12:49 150.24 150.24 150.24 150.24 0.1K
12:51 150.23 150.24 150.23 150.24 0.1K
12:53 150.23 150.23 150.23 150.23 0.1K
12:56 150.23 150.23 150.23 150.23 0.2K
12:58 150.05 150.05 150.05 150.05 0.1K
13:05 150.23 150.23 150.23 150.23 0.0K
13:06 150.23 150.23 150.23 150.23 0.0K
13:07 150.06 150.06 150.06 150.06 0.0K
13:08 150.05 150.05 150.05 150.05 0.0K
13:10 150.23 150.23 150.23 150.23 0.1K
13:11 150.05 150.05 150.05 150.05 0.0K
13:13 150.23 150.23 150.23 150.23 0.0K
13:15 150.23 150.23 150.23 150.23 0.0K
13:16 150.05 150.05 150.05 150.05 0.0K
13:18 150.29 150.29 150.29 150.29 0.2K
13:21 150.15 150.15 150.15 150.15 0.1K
13:23 150.29 150.29 150.29 150.29 0.0K
13:25 150.25 150.35 150.23 150.35 3.8K
13:26 150.23 150.23 150.23 150.23 0.0K
13:27 150.23 150.23 150.23 150.23 0.0K
13:28 150.23 150.23 150.23 150.23 0.0K
13:33 150.20 150.20 150.20 150.20 0.2K
13:34 150.20 150.20 150.15 150.15 0.5K
13:35 150.20 150.20 150.20 150.20 0.0K
13:36 150.20 150.20 150.10 150.10 0.0K
13:37 150.20 150.20 150.20 150.20 0.1K
13:38 150.20 150.20 150.03 150.03 0.0K
13:39 150.03 150.03 150.03 150.03 0.0K
13:40 150.20 150.20 150.20 150.20 0.0K
13:48 150.02 150.02 150.02 150.02 0.1K
13:49 150.20 150.20 150.20 150.20 0.0K
13:50 150.20 150.20 150.05 150.05 0.2K
13:51 150.20 150.20 150.20 150.20 0.0K
13:52 150.20 150.20 150.20 150.20 0.0K
13:53 150.20 150.23 150.20 150.23 0.2K
13:55 150.02 150.02 150.02 150.02 0.1K
13:58 150.02 150.22 150.02 150.22 0.0K
14:00 150.22 150.22 150.02 150.02 0.1K
14:01 150.22 150.22 150.15 150.15 0.0K
14:03 150.15 150.15 150.15 150.15 0.0K
14:04 150.23 150.23 150.05 150.05 1.4K
14:05 150.23 150.23 150.23 150.23 0.0K
14:12 150.20 150.20 150.20 150.20 0.0K
14:15 150.00 150.00 150.00 150.00 3.3K
14:16 149.95 149.95 149.95 149.95 0.0K
14:17 150.00 150.00 150.00 150.00 1.0K
14:18 150.00 150.00 150.00 150.00 0.0K
14:20 150.00 150.00 150.00 150.00 0.1K
14:21 150.00 150.00 150.00 150.00 0.1K
14:22 149.81 149.81 149.80 149.80 0.7K
14:23 149.70 149.90 149.70 149.90 1.1K
14:24 149.90 149.90 149.90 149.90 0.2K
14:25 149.80 149.80 149.80 149.80 0.0K
14:26 149.90 149.90 149.90 149.90 0.0K
14:28 149.85 149.85 149.85 149.85 0.0K
14:29 149.80 149.80 149.80 149.80 0.1K
14:30 149.80 149.80 149.80 149.80 0.0K
14:31 149.80 149.80 149.80 149.80 0.1K
14:32 149.80 149.80 149.80 149.80 0.1K
14:33 149.80 149.80 149.80 149.80 0.1K
14:34 149.77 149.77 149.67 149.67 0.0K
14:35 149.67 149.67 149.67 149.67 0.1K
14:36 149.67 149.67 149.67 149.67 0.1K
14:37 149.68 149.77 149.68 149.77 0.0K
14:38 149.70 149.95 149.70 149.95 1.1K
14:39 149.71 149.71 149.71 149.71 0.0K
14:40 149.87 149.87 149.87 149.87 0.0K
14:41 149.87 149.87 149.87 149.87 0.1K
14:42 149.87 149.87 149.87 149.87 0.0K
14:43 149.87 149.87 149.87 149.87 0.9K
14:44 149.90 149.90 149.90 149.90 0.0K
14:45 149.90 149.90 149.90 149.90 0.2K
14:47 149.90 149.90 149.90 149.90 0.4K
14:48 149.90 149.90 149.90 149.90 0.4K
14:51 149.89 149.89 149.89 149.89 0.0K
14:52 149.88 149.89 149.88 149.89 0.0K
14:53 149.90 149.90 149.90 149.90 0.1K
14:57 149.91 149.91 149.91 149.91 0.3K
14:59 149.91 149.91 149.91 149.91 0.0K
15:00 149.82 149.82 149.82 149.82 0.1K
15:03 149.79 149.79 149.79 149.79 0.1K
15:05 149.72 149.72 149.72 149.72 0.0K
15:06 149.78 149.78 149.78 149.78 0.0K
15:07 149.79 150.00 149.79 149.91 6.7K
15:08 150.00 150.00 149.96 149.96 0.0K
15:09 149.90 149.90 149.90 149.90 0.0K
15:10 149.77 149.77 149.77 149.77 0.1K
15:11 149.78 149.96 149.78 149.96 0.2K
15:12 149.85 149.85 149.85 149.85 0.0K
15:13 149.81 149.81 149.80 149.80 1.1K
15:14 149.80 149.80 149.80 149.80 0.0K
15:16 149.80 149.80 149.80 149.80 0.2K
15:17 149.70 149.70 149.70 149.70 0.4K
15:18 149.75 149.75 149.67 149.67 0.6K
15:19 149.67 150.00 149.67 150.00 3.7K
15:20 149.60 149.89 149.60 149.89 0.5K
15:21 149.80 149.80 149.70 149.70 1.0K
15:22 149.50 149.79 149.50 149.68 3.4K
15:23 149.68 149.68 149.67 149.67 0.4K
15:24 149.60 149.61 149.58 149.58 1.9K
15:25 149.63 149.68 149.63 149.68 0.4K
15:26 149.82 149.82 149.82 149.82 0.1K
15:27 149.82 149.82 149.80 149.80 0.9K
15:28 149.83 149.83 149.75 149.75 0.3K
15:29 149.83 149.83 149.75 149.79 0.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし