GTT Data Solutions Ltd (GTTD)

GTTD
🏛️ インド →
69.73
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
09:15 72.59 72.98 72.00 72.00 0.6K
09:20 71.10 71.15 70.00 70.01 3.1K
09:25 70.02 71.00 70.00 70.01 0.9K
09:30 70.01 70.08 70.01 70.08 0.1K
09:35 70.08 70.08 70.00 70.00 5.2K
09:40 70.79 72.00 70.79 72.00 8.1K
09:45 72.04 74.49 72.04 73.02 3.3K
09:50 74.00 74.00 71.15 71.15 2.4K
09:55 73.25 73.25 73.25 73.25 0.0K
10:00 73.00 73.00 73.00 73.00 0.0K
10:05 73.00 73.00 72.00 72.10 1.9K
10:10 72.99 72.99 72.05 72.99 0.6K
10:15 73.00 73.10 73.00 73.10 3.0K
10:20 73.10 73.61 72.50 73.57 2.7K
10:25 73.57 73.57 73.48 73.48 0.1K
10:30 73.48 73.48 73.48 73.48 0.0K
10:35 73.48 73.48 73.48 73.48 0.1K
10:45 72.50 72.50 72.01 72.01 1.2K
10:50 73.42 74.00 73.06 74.00 6.4K
11:00 73.98 74.00 73.98 74.00 2.5K
11:05 74.00 74.00 74.00 74.00 0.1K
11:10 73.63 74.00 72.82 72.82 7.3K
11:15 73.99 73.99 72.91 73.12 3.1K
11:20 73.50 73.50 73.50 73.50 0.1K
11:25 73.21 73.99 73.21 73.99 1.0K
11:30 73.22 73.23 73.22 73.23 0.0K
11:35 73.89 73.89 73.89 73.89 0.0K
11:45 73.25 73.74 73.25 73.74 0.5K
11:50 73.00 73.00 73.00 73.00 4.5K
11:55 72.72 73.70 72.72 73.69 3.0K
12:05 73.25 73.69 73.25 73.69 0.3K
12:10 73.69 73.69 73.00 73.00 3.7K
12:15 73.00 73.72 73.00 73.72 0.9K
12:25 73.04 73.04 73.00 73.00 0.8K
12:30 73.00 73.00 73.00 73.00 0.2K
12:35 73.50 73.50 73.50 73.50 0.4K
12:45 73.69 73.69 73.69 73.69 0.2K
12:50 73.69 73.69 73.69 73.69 0.0K
12:55 73.00 73.00 73.00 73.00 2.0K
13:00 73.00 73.00 73.00 73.00 2.5K
13:05 73.00 73.00 73.00 73.00 4.5K
13:15 73.00 73.00 73.00 73.00 0.4K
13:20 73.00 73.50 73.00 73.50 1.3K
13:25 73.00 73.00 73.00 73.00 0.2K
13:35 73.00 73.00 73.00 73.00 0.3K
13:45 73.00 73.00 72.85 72.85 0.3K
13:50 72.80 72.80 72.80 72.80 1.0K
13:55 72.66 72.66 70.50 70.50 4.1K
14:00 70.30 71.67 70.05 70.05 6.1K
14:05 70.06 70.50 70.03 70.50 5.1K
14:10 70.03 70.80 70.00 70.00 7.0K
14:15 70.00 70.02 69.10 69.40 29.9K
14:20 69.00 69.00 68.97 68.97 9.2K
14:25 68.97 68.98 68.97 68.98 0.6K
14:30 68.98 68.98 68.98 68.98 0.0K
14:40 69.00 70.33 69.00 70.33 0.0K
14:45 69.00 70.32 69.00 69.00 0.1K
14:50 69.00 69.00 69.00 69.00 0.5K
14:55 69.97 69.97 69.97 69.97 0.1K
15:05 69.89 69.89 69.00 69.00 0.3K
15:10 69.00 69.70 69.00 69.70 1.2K
15:15 70.10 70.10 70.10 70.10 0.0K
15:20 70.10 70.98 70.10 70.10 1.1K
15:25 69.73 69.73 69.73 69.73 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 72.59 74.49 68.97 69.73 0.1M
2025-09-25 78.66 78.66 70.00 72.59 0.3M
2025-09-24 66.95 71.51 65.20 71.51 0.2M
2025-09-23 66.79 69.58 64.02 65.01 0.1M
2025-09-22 63.55 66.83 63.20 66.83 0.2M
2025-09-19 56.05 61.98 55.15 60.76 0.3M
2025-09-18 58.50 58.50 56.01 56.35 0.0M
2025-09-17 58.02 60.00 57.00 57.76 0.0M
2025-09-16 61.98 61.98 58.11 58.68 0.0M
2025-09-15 62.98 62.98 59.11 60.68 0.1M
2025-09-12 61.51 62.50 61.50 61.65 0.0M
2025-09-11 61.10 65.90 61.10 62.07 0.0M
2025-09-10 62.23 64.44 61.15 61.71 0.0M
2025-09-09 63.00 64.68 62.10 62.23 0.0M
2025-09-08 63.16 65.60 62.30 62.84 0.0M
2025-09-05 63.92 65.88 62.26 63.16 0.0M
2025-09-04 64.60 68.00 61.59 63.83 0.0M
2025-09-03 64.95 66.80 63.15 64.72 0.0M
2025-09-02 65.10 66.99 63.16 64.18 0.0M
2025-09-01 61.50 67.98 61.50 66.85 0.0M
2025-08-29 64.30 68.90 63.00 65.52 0.0M
2025-08-28 64.95 65.90 63.50 63.93 0.0M
2025-08-26 65.75 65.90 64.00 64.05 0.0M
2025-08-25 67.94 67.94 65.30 65.75 0.0M
2025-08-22 66.84 67.70 65.50 67.31 0.0M
2025-08-21 67.94 68.85 65.61 66.84 0.0M
2025-08-20 65.56 67.95 65.20 67.21 0.0M
2025-08-19 67.00 69.40 65.12 65.88 0.0M
2025-08-18 68.00 71.44 65.55 67.25 0.0M
2025-08-14 70.52 70.52 65.29 67.33 0.0M
2025-08-13 63.50 69.81 63.50 67.52 0.0M
2025-08-12 69.48 71.00 64.00 64.81 0.0M
2025-08-11 62.69 67.90 61.05 67.11 0.0M
2025-08-08 66.58 66.58 61.00 62.53 0.0M
2025-08-07 67.85 67.85 64.00 66.58 0.0M
2025-08-06 66.24 68.69 64.10 66.43 0.0M
2025-08-05 68.40 69.70 65.76 66.24 0.0M
2025-08-04 75.48 75.48 68.31 68.31 0.0M
2025-08-01 72.40 73.00 71.00 71.90 0.0M
2025-07-31 67.90 69.77 66.79 69.77 0.0M
2025-07-30 63.71 66.45 62.90 66.45 0.0M
2025-07-29 63.45 63.45 60.25 63.29 0.1M
2025-07-28 67.90 67.90 63.41 63.42 0.0M
2025-07-25 70.20 70.50 66.44 66.74 0.0M
2025-07-24 71.11 73.70 69.10 69.93 0.0M
2025-07-23 74.90 74.90 70.19 72.20 0.0M
2025-07-22 73.95 74.80 72.94 73.88 0.0M
2025-07-21 75.90 75.90 71.11 72.94 0.0M
2025-07-18 74.10 75.49 73.35 73.69 0.0M
2025-07-17 76.55 77.00 74.80 75.52 0.0M
2025-07-16 76.70 79.49 75.10 76.55 0.0M
2025-07-15 75.41 76.69 72.51 76.37 0.0M
2025-07-14 75.25 76.83 75.11 75.49 0.0M
2025-07-11 76.95 76.95 75.53 76.53 0.0M
2025-07-10 77.50 77.60 75.11 76.48 0.0M
2025-07-09 77.50 78.00 75.91 76.65 0.0M
2025-07-08 78.49 78.49 75.60 76.98 0.0M
2025-07-07 77.60 79.20 76.50 77.58 0.0M
2025-07-04 77.90 79.00 76.56 78.90 0.0M
2025-07-03 79.51 80.25 75.61 77.33 0.0M
2025-07-02 78.80 81.00 77.05 79.51 0.0M
2025-07-01 78.15 78.50 76.87 78.00 0.0M
2025-06-30 79.50 79.50 77.00 77.81 0.0M
2025-06-27 79.94 79.98 78.00 78.71 0.0M
2025-06-26 80.85 80.85 77.50 79.36 0.0M
2025-06-25 79.20 81.00 78.00 79.41 0.0M
2025-06-24 78.98 80.30 77.26 78.37 0.0M
2025-06-23 80.00 80.40 76.20 77.77 0.0M
2025-06-20 77.10 80.10 76.15 79.06 0.0M
2025-06-19 80.75 80.75 77.00 78.29 0.0M
2025-06-18 77.03 81.00 77.01 79.13 0.0M
2025-06-17 79.57 81.00 77.06 77.43 0.0M
2025-06-16 79.90 81.00 78.11 79.57 0.0M
2025-06-13 79.40 80.80 75.10 79.97 0.0M
2025-06-12 75.16 80.43 75.16 78.70 0.0M
2025-06-11 77.95 79.82 75.00 76.60 0.0M
2025-06-10 82.30 84.80 77.00 77.86 0.0M
2025-06-09 80.79 80.79 79.18 80.79 0.0M
2025-06-06 73.85 76.95 72.50 76.95 0.0M
2025-06-05 72.21 75.00 72.21 73.29 0.0M
2025-06-04 76.15 77.90 73.63 73.89 0.0M
2025-06-03 80.98 80.98 75.00 75.77 0.0M
2025-06-02 78.00 82.00 76.56 78.19 0.0M
2025-05-30 79.75 81.00 76.42 80.07 0.0M
2025-05-29 80.90 82.98 78.19 79.04 0.0M
2025-05-28 82.23 82.38 79.10 80.00 0.0M
2025-05-27 79.60 84.06 78.00 81.42 0.0M
2025-05-26 81.94 82.00 79.60 80.06 0.0M
2025-05-23 80.90 83.34 79.51 80.03 0.0M
2025-05-22 81.00 84.99 78.25 79.38 0.0M
2025-05-21 81.10 82.98 78.35 81.04 0.0M
2025-05-20 84.00 84.00 82.00 82.47 0.0M
2025-05-19 84.38 85.01 79.78 84.67 0.1M
2025-05-16 84.51 88.47 83.20 83.97 0.0M
2025-05-15 88.70 88.70 84.10 84.48 0.0M
2025-05-14 82.95 85.40 82.95 85.40 0.0M
2025-05-13 79.90 81.95 78.00 81.34 0.0M
2025-05-12 77.95 79.39 76.50 78.31 0.0M
2025-05-09 78.68 78.68 75.55 76.00 0.0M
2025-05-08 77.90 78.70 73.04 77.64 0.0M
2025-05-07 76.38 76.49 71.00 76.15 0.0M
2025-05-06 72.22 75.39 71.00 72.85 0.0M
2025-05-05 73.25 75.65 71.00 72.22 0.0M
2025-05-02 75.95 75.95 72.50 73.25 0.0M
2025-04-30 73.00 75.67 71.54 72.35 0.0M
2025-04-29 78.95 78.95 73.80 74.07 0.0M
2025-04-28 78.40 79.00 76.60 77.53 0.0M
2025-04-25 78.40 78.40 74.55 78.31 0.0M
2025-04-24 80.10 81.99 78.10 78.39 0.0M
2025-04-23 81.99 83.49 80.00 81.62 0.0M
2025-04-22 82.90 83.50 80.32 81.34 0.0M
2025-04-21 81.00 84.97 81.00 81.35 0.0M
2025-04-17 84.50 84.50 79.64 80.93 0.0M
2025-04-16 85.60 88.61 83.77 83.83 0.0M
2025-04-15 87.00 88.80 85.05 88.17 0.0M
2025-04-11 86.73 86.94 84.99 85.01 0.0M
2025-04-09 87.00 87.00 82.65 85.03 0.0M
2025-04-08 89.45 89.45 83.17 86.99 0.0M
2025-04-07 88.80 88.80 85.31 85.31 0.0M
2025-04-04 94.40 94.40 88.45 89.80 0.0M
2025-04-03 89.20 95.89 89.20 93.10 0.0M
2025-04-02 99.80 99.80 91.50 93.26 0.0M
2025-04-01 93.95 97.44 91.20 96.31 0.0M
2025-03-28 91.95 95.28 90.99 92.80 0.0M
2025-03-27 92.99 94.45 89.99 90.75 0.0M
2025-03-26 87.99 91.23 85.66 90.97 0.0M
2025-03-25 86.99 89.75 85.50 86.89 0.0M
2025-03-24 80.00 85.48 79.95 85.48 0.0M
2025-03-21 87.50 87.50 79.76 81.41 0.0M
2025-03-20 83.90 83.91 83.49 83.91 0.0M
2025-03-19 74.50 79.92 74.50 79.92 0.0M
2025-03-18 78.99 78.99 72.60 76.12 0.0M
2025-03-17 79.00 81.44 75.05 75.70 0.0M
2025-03-13 81.00 83.00 78.55 79.00 0.0M
2025-03-12 83.99 84.50 80.60 82.67 0.0M
2025-03-11 91.00 91.00 84.58 84.58 0.0M
2025-03-10 90.16 90.16 82.55 89.03 0.2M
2025-03-07 85.87 85.87 85.87 85.87 0.0M
2025-03-06 81.65 81.79 81.40 81.79 0.0M
2025-03-05 77.00 77.92 76.00 77.90 0.0M
2025-03-04 70.55 74.21 70.55 74.21 0.0M
2025-03-03 77.94 77.94 70.52 70.68 0.0M
2025-02-28 75.30 78.00 73.25 74.23 0.0M
2025-02-27 82.90 82.90 76.15 76.82 0.0M
2025-02-25 81.70 81.70 76.10 78.98 0.0M
2025-02-24 77.50 81.36 75.00 77.88 0.0M
2025-02-21 70.80 78.22 70.80 77.49 0.0M
2025-02-20 77.10 77.10 71.10 74.50 0.0M
2025-02-19 68.20 75.30 68.14 73.43 0.0M
2025-02-18 75.00 75.00 71.67 71.72 0.0M
2025-02-17 82.60 82.60 75.06 75.44 0.1M
2025-02-14 81.80 83.79 75.82 79.01 0.0M
2025-02-13 76.00 79.80 76.00 79.80 0.0M
2025-02-12 74.00 79.28 73.00 76.00 0.0M
2025-02-11 77.01 79.48 75.51 75.51 0.0M
2025-02-10 77.01 80.00 76.50 79.48 0.0M
2025-02-07 74.59 82.35 74.59 78.03 0.0M
2025-02-06 79.89 79.89 76.60 78.51 0.0M
2025-02-05 79.08 79.94 77.12 79.89 0.0M
2025-02-04 81.10 81.10 79.00 79.08 0.0M
2025-02-03 84.06 84.06 77.00 81.00 0.0M
2025-02-01 84.25 84.25 79.92 80.06 0.0M
2025-01-31 81.00 83.15 76.65 80.25 0.0M
2025-01-30 71.85 79.35 71.85 79.25 0.0M
2025-01-29 83.25 83.25 75.35 75.60 0.1M
2025-01-28 82.55 82.55 76.90 79.30 0.0M
2025-01-27 88.80 88.80 80.90 80.90 0.0M
2025-01-24 88.90 89.00 84.65 85.15 0.0M
2025-01-23 86.40 86.40 81.70 84.90 0.0M
2025-01-22 91.25 91.25 85.00 86.00 0.0M
2025-01-21 88.15 94.40 87.15 87.20 0.0M
2025-01-20 83.25 91.90 83.20 91.70 0.1M
2025-01-17 87.55 87.55 87.55 87.55 0.0M
2025-01-16 89.30 89.30 89.30 89.30 0.0M
2025-01-15 91.10 94.70 91.10 91.10 0.1M
2025-01-14 92.95 92.95 92.95 92.95 0.0M
2025-01-13 97.92 97.92 94.85 94.85 0.1M
2025-01-10 93.52 97.28 93.52 96.76 0.1M
2025-01-09 99.28 99.28 95.40 95.40 0.1M
2025-01-08 101.28 101.28 97.34 97.34 0.0M
2025-01-07 99.31 99.31 99.31 99.31 0.1M
2025-01-06 97.37 97.37 95.95 97.37 0.1M
2025-01-03 95.49 95.49 95.49 95.49 0.0M
2025-01-02 93.63 93.63 93.63 93.63 0.0M
2025-01-01 91.81 91.81 91.81 91.81 0.0M