Themis Medicare Ltd

THEM
🏛️ インド →
131.84
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
09:15 142.01 147.00 142.01 146.17 7.4K
09:20 146.21 146.90 145.59 146.66 4.4K
09:25 146.55 147.00 146.00 146.53 2.7K
09:30 146.84 147.00 145.40 146.17 4.3K
09:35 146.08 146.32 145.70 145.90 1.3K
09:40 145.70 145.81 145.00 145.00 1.0K
09:45 145.30 145.47 144.40 144.40 5.1K
09:50 144.79 145.07 143.80 143.90 1.7K
09:55 143.50 144.87 143.50 143.89 1.4K
10:00 143.91 144.37 143.66 143.88 1.3K
10:05 144.10 144.14 143.75 144.11 0.2K
10:10 144.38 144.52 144.14 144.30 1.5K
10:15 144.42 144.42 144.00 144.05 0.2K
10:20 143.75 144.22 143.75 144.22 0.2K
10:25 143.90 145.04 143.90 145.04 0.3K
10:30 145.05 145.50 145.05 145.25 0.3K
10:35 145.50 146.00 145.42 145.50 0.4K
10:40 146.00 146.41 146.00 146.00 0.7K
10:45 145.96 146.50 145.96 146.10 0.4K
10:50 146.10 146.10 145.50 145.82 0.7K
10:55 146.31 146.40 146.31 146.40 0.1K
11:00 146.79 147.80 146.20 147.80 1.4K
11:05 147.34 147.99 147.34 147.54 1.0K
11:10 147.34 147.34 146.80 146.80 0.9K
11:15 147.41 147.59 146.89 146.89 3.2K
11:20 147.24 147.30 146.80 147.11 2.3K
11:25 146.70 147.00 146.70 146.80 0.4K
11:30 147.00 147.00 146.43 146.49 1.4K
11:35 146.35 146.42 145.93 146.42 0.3K
11:40 146.88 146.88 146.88 146.88 0.4K
11:45 146.84 147.02 146.84 146.90 4.1K
11:50 145.73 146.10 145.63 146.10 2.3K
11:55 145.55 145.55 145.03 145.03 0.7K
12:00 145.00 145.00 145.00 145.00 0.6K
12:05 145.42 145.42 145.30 145.30 0.1K
12:10 145.83 145.83 145.21 145.21 1.0K
12:15 145.83 145.83 145.83 145.83 0.1K
12:25 145.69 146.14 145.58 146.14 0.7K
12:30 146.11 146.81 146.11 146.81 0.2K
12:40 146.60 146.75 146.60 146.75 0.2K
12:45 146.33 146.74 146.33 146.74 0.3K
12:50 146.50 146.72 145.65 145.88 0.2K
13:00 145.88 145.88 145.51 145.84 0.4K
13:05 145.51 145.94 145.50 145.61 0.9K
13:10 146.06 146.06 146.06 146.06 0.2K
13:15 146.11 146.11 145.74 145.74 0.1K
13:20 146.10 146.10 145.73 145.73 1.0K
13:25 145.73 145.84 145.73 145.84 0.1K
13:30 145.91 145.91 145.51 145.51 0.1K
13:35 145.86 145.86 145.55 145.55 0.2K
13:40 145.55 145.55 145.55 145.55 0.1K
13:45 145.97 145.97 145.97 145.97 0.0K
14:00 145.97 146.07 145.55 145.55 0.1K
14:05 145.77 145.78 145.55 145.77 0.1K
14:10 145.78 145.78 145.51 145.51 0.1K
14:15 145.05 145.05 143.75 144.14 3.9K
14:20 144.18 144.49 144.01 144.01 0.3K
14:30 145.17 145.48 145.08 145.08 0.1K
14:35 145.36 145.36 145.08 145.08 1.5K
14:40 145.00 145.00 145.00 145.00 0.1K
14:45 145.00 145.00 144.50 144.72 0.1K
14:50 144.50 144.50 144.00 144.00 1.0K
14:55 144.20 144.20 143.31 143.31 1.0K
15:00 143.18 143.59 143.18 143.59 0.0K
15:05 143.04 143.04 142.50 142.50 0.5K
15:10 142.97 143.33 142.61 143.20 1.6K
15:15 143.16 143.16 142.02 142.02 1.6K
15:20 142.00 142.45 141.44 141.76 1.5K
15:25 141.99 142.73 141.25 142.38 2.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 141.30 141.30 129.53 131.84 0.0M
2025-09-25 144.49 147.99 141.25 142.38 0.1M
2025-09-24 137.49 143.97 137.00 141.69 0.1M
2025-09-23 134.00 137.95 130.69 134.82 0.0M
2025-09-22 134.30 134.30 128.63 128.98 0.0M
2025-09-19 134.50 134.50 127.30 129.50 0.0M
2025-09-18 124.91 132.00 124.91 131.73 0.0M
2025-09-17 124.59 126.24 121.84 123.79 0.0M
2025-09-16 128.99 129.33 121.00 124.60 0.1M
2025-09-15 130.01 137.82 127.06 131.36 0.3M
2025-09-12 102.27 122.72 102.27 122.72 0.1M
2025-09-11 100.75 103.70 100.75 102.27 0.0M
2025-09-10 100.00 102.82 99.83 100.37 0.0M
2025-09-09 102.31 103.00 99.34 100.34 0.0M
2025-09-08 99.52 106.45 99.52 102.06 0.0M
2025-09-05 101.26 103.04 99.72 100.53 0.0M
2025-09-04 101.00 103.61 99.50 100.84 0.0M
2025-09-03 105.00 105.00 101.44 103.21 0.0M
2025-09-02 101.00 104.90 101.00 104.20 0.0M
2025-09-01 99.55 100.88 98.50 100.24 0.0M
2025-08-29 99.50 100.75 98.00 98.50 0.0M
2025-08-28 98.40 101.85 98.40 99.75 0.0M
2025-08-26 100.60 101.40 99.00 100.30 0.0M
2025-08-25 110.00 110.00 100.60 100.95 0.0M
2025-08-22 104.35 104.75 102.90 103.60 0.0M
2025-08-21 103.00 106.05 103.00 104.20 0.0M
2025-08-20 105.10 107.70 103.90 104.95 0.0M
2025-08-19 104.15 105.85 103.30 103.95 0.0M
2025-08-18 102.00 105.55 102.00 104.00 0.0M
2025-08-14 106.25 106.25 99.90 101.35 0.0M
2025-08-13 101.00 107.40 101.00 105.20 0.0M
2025-08-12 108.65 110.00 105.80 106.30 0.0M
2025-08-11 111.00 111.00 106.25 107.80 0.0M
2025-08-08 115.15 117.00 108.80 111.50 0.0M
2025-08-07 114.55 116.90 112.00 115.45 0.0M
2025-08-06 101.00 118.90 101.00 113.90 0.3M
2025-08-05 101.50 103.60 101.00 101.50 0.0M
2025-08-04 101.55 104.30 100.80 102.70 0.0M
2025-08-01 107.95 110.00 103.50 105.05 0.0M
2025-07-31 108.25 109.65 107.20 107.40 0.0M
2025-07-30 112.65 114.25 108.35 109.50 0.0M
2025-07-29 112.05 114.05 106.70 112.60 0.0M
2025-07-28 118.95 118.95 111.00 111.45 0.0M
2025-07-25 116.50 119.70 116.40 117.00 0.0M
2025-07-24 121.15 122.10 116.00 117.70 0.0M
2025-07-23 125.00 125.00 121.65 122.30 0.0M
2025-07-22 134.85 134.85 123.10 124.10 0.0M
2025-07-21 124.00 126.95 123.30 123.50 0.0M
2025-07-18 127.90 127.90 124.60 125.65 0.0M
2025-07-17 124.05 127.80 124.00 127.25 0.0M
2025-07-16 124.90 125.15 124.20 124.50 0.0M
2025-07-15 124.00 127.50 124.00 124.80 0.0M
2025-07-14 124.15 126.20 122.25 125.40 0.0M
2025-07-11 124.50 125.40 122.40 124.15 0.0M
2025-07-10 125.45 126.95 123.15 124.30 0.0M
2025-07-09 128.05 130.05 124.50 125.05 0.0M
2025-07-08 126.35 131.50 125.80 129.95 0.0M
2025-07-07 125.05 129.60 124.20 125.80 0.0M
2025-07-04 125.70 127.50 124.85 125.05 0.0M
2025-07-03 124.30 129.95 124.30 125.75 0.0M
2025-07-02 129.40 130.00 124.60 125.60 0.0M
2025-07-01 131.00 132.90 128.10 128.85 0.0M
2025-06-30 131.00 131.10 129.35 130.10 0.0M
2025-06-27 132.00 133.00 129.00 129.65 0.0M
2025-06-26 133.10 134.40 131.65 131.75 0.0M
2025-06-25 134.85 136.10 132.00 132.85 0.0M
2025-06-24 135.15 136.15 132.60 134.10 0.0M
2025-06-23 130.00 135.00 128.55 132.65 0.0M
2025-06-20 130.05 132.00 129.40 131.65 0.0M
2025-06-19 138.00 138.00 128.80 129.15 0.0M
2025-06-18 134.35 137.55 132.45 133.60 0.0M
2025-06-17 139.15 139.15 132.95 134.40 0.0M
2025-06-16 137.10 140.90 134.00 137.75 0.0M
2025-06-13 141.55 146.90 135.35 139.70 0.0M
2025-06-12 145.40 150.70 143.25 144.65 0.0M
2025-06-11 143.35 154.45 143.35 146.75 0.0M
2025-06-10 146.00 147.00 142.15 144.15 0.0M
2025-06-09 136.40 146.00 135.70 144.35 0.0M
2025-06-06 138.25 139.40 134.40 135.45 0.0M
2025-06-05 139.60 141.00 137.25 138.70 0.0M
2025-06-04 132.90 140.40 132.90 138.00 0.0M
2025-06-03 136.40 140.95 132.90 135.15 0.0M
2025-06-02 135.30 136.40 133.00 134.45 0.0M
2025-05-30 140.55 140.55 134.00 135.45 0.0M
2025-05-29 141.05 141.95 138.50 139.35 0.0M
2025-05-28 146.50 146.50 137.50 139.00 0.0M
2025-05-27 150.60 150.60 141.00 143.60 0.0M
2025-05-26 139.00 143.40 138.00 140.30 0.0M
2025-05-23 137.05 143.25 136.40 140.45 0.0M
2025-05-22 142.90 145.50 140.00 141.10 0.0M
2025-05-21 151.95 151.95 139.15 142.90 0.1M
2025-05-20 172.75 173.20 158.00 160.40 0.1M
2025-05-19 153.65 179.25 151.90 170.95 0.1M
2025-05-16 138.05 153.00 137.55 149.40 0.0M
2025-05-15 135.00 139.00 135.00 137.60 0.0M
2025-05-14 132.50 136.50 132.50 135.90 0.0M
2025-05-13 130.95 136.25 130.30 132.05 0.0M
2025-05-12 123.45 134.40 123.45 132.25 0.0M
2025-05-09 115.40 123.50 115.40 121.95 0.0M
2025-05-08 127.05 129.80 123.00 123.80 0.0M
2025-05-07 121.75 126.05 121.75 125.40 0.0M
2025-05-06 131.40 132.75 124.65 126.00 0.0M
2025-05-05 128.75 134.00 126.90 131.65 0.0M
2025-05-02 128.10 130.55 126.45 127.50 0.0M
2025-04-30 130.00 131.75 127.65 129.50 0.0M
2025-04-29 132.00 136.55 130.65 131.55 0.0M
2025-04-28 139.00 139.00 129.50 131.10 0.0M
2025-04-25 138.95 138.95 130.80 133.30 0.0M
2025-04-24 137.85 142.50 137.00 139.75 0.0M
2025-04-23 139.75 141.10 134.45 137.65 0.0M
2025-04-22 135.30 140.85 132.45 138.00 0.0M
2025-04-21 135.00 137.25 133.00 135.00 0.0M
2025-04-17 130.85 138.80 128.95 134.65 0.0M
2025-04-16 130.95 133.80 129.25 130.85 0.0M
2025-04-15 125.95 131.80 125.25 130.00 0.0M
2025-04-11 124.00 125.00 119.45 123.15 0.0M
2025-04-09 127.95 127.95 115.05 115.80 0.0M
2025-04-08 124.50 129.45 123.35 127.95 0.0M
2025-04-07 118.05 131.25 118.05 120.55 0.0M
2025-04-04 154.50 154.50 135.65 140.20 0.0M
2025-04-03 150.00 157.50 150.00 154.15 0.0M
2025-04-02 148.00 151.00 144.05 148.20 0.0M
2025-04-01 147.70 152.90 147.05 148.65 0.0M
2025-03-28 149.00 157.00 146.05 146.65 0.0M
2025-03-27 149.10 155.60 147.40 153.85 0.0M
2025-03-26 156.90 157.90 147.75 148.85 0.0M
2025-03-25 164.00 164.00 153.20 155.60 0.0M
2025-03-24 161.55 165.80 155.65 163.10 0.1M
2025-03-21 157.30 162.10 155.90 158.75 0.0M
2025-03-20 158.00 160.40 154.20 155.75 0.0M
2025-03-19 149.00 158.70 149.00 156.30 0.0M
2025-03-18 144.05 151.85 144.05 149.75 0.0M
2025-03-17 148.45 149.10 142.40 143.00 0.0M
2025-03-13 153.50 153.50 144.75 146.35 0.0M
2025-03-12 159.70 159.70 148.00 148.45 0.1M
2025-03-11 159.15 159.15 151.30 152.25 0.0M
2025-03-10 172.90 172.90 155.10 155.10 0.0M
2025-03-07 167.45 170.45 161.85 166.10 0.0M
2025-03-06 154.80 164.75 154.80 163.50 0.0M
2025-03-05 152.00 158.00 149.40 153.45 0.0M
2025-03-04 149.00 154.05 148.20 151.45 0.0M
2025-03-03 159.75 160.55 145.00 151.85 0.0M
2025-02-28 164.05 164.05 154.30 157.25 0.0M
2025-02-27 173.50 173.50 163.60 166.00 0.0M
2025-02-25 172.60 177.40 169.90 174.60 0.0M
2025-02-24 175.10 175.30 168.40 172.55 0.0M
2025-02-21 180.55 182.45 173.65 175.10 0.0M
2025-02-20 182.85 184.05 177.70 180.55 0.0M
2025-02-19 160.55 194.50 158.85 183.35 0.0M
2025-02-18 178.65 183.05 159.15 165.05 0.0M
2025-02-17 184.95 189.10 180.00 181.90 0.0M
2025-02-14 202.05 202.05 185.50 190.50 0.0M
2025-02-13 203.00 209.55 198.95 200.25 0.0M
2025-02-12 208.55 209.90 195.00 203.35 0.0M
2025-02-11 218.65 218.65 207.00 209.55 0.0M
2025-02-10 233.60 233.60 219.00 220.10 0.0M
2025-02-07 236.75 239.00 231.00 232.80 0.0M
2025-02-06 234.95 245.25 234.40 237.00 0.0M
2025-02-05 224.45 240.00 224.25 236.00 0.0M
2025-02-04 225.00 225.00 182.90 223.05 0.0M
2025-02-03 255.00 255.00 219.15 220.45 0.0M
2025-02-01 228.25 229.95 220.25 225.50 0.0M
2025-01-31 243.90 243.90 220.60 227.45 0.0M
2025-01-30 224.65 227.95 222.55 223.75 0.0M
2025-01-29 225.10 231.05 220.15 223.85 0.0M
2025-01-28 231.10 232.85 221.05 225.45 0.0M
2025-01-27 252.75 253.40 228.95 231.70 0.0M
2025-01-24 246.00 254.20 246.00 251.45 0.0M
2025-01-23 248.80 254.40 248.50 251.30 0.0M
2025-01-22 256.00 256.00 241.65 253.85 0.0M
2025-01-21 268.50 271.95 255.45 257.00 0.0M
2025-01-20 268.20 272.05 257.95 271.45 0.0M
2025-01-17 259.10 270.00 255.60 262.90 0.0M
2025-01-16 250.00 260.25 233.20 258.15 0.0M
2025-01-15 246.00 252.80 235.10 249.50 0.0M
2025-01-14 245.50 258.70 234.10 250.40 0.0M
2025-01-13 256.80 263.25 241.00 247.00 0.0M
2025-01-10 275.25 276.05 258.00 260.70 0.0M
2025-01-09 269.55 283.75 269.55 272.15 0.0M
2025-01-08 251.10 281.70 251.10 274.40 0.1M
2025-01-07 261.05 264.00 250.10 259.15 0.0M
2025-01-06 268.90 268.90 257.20 260.70 0.0M
2025-01-03 271.70 274.05 267.00 273.00 0.0M
2025-01-02 263.00 273.00 261.40 270.90 0.0M
2025-01-01 262.00 267.80 262.00 264.50 0.0M