Oswal Greentech Ltd (OSGL)

OSGL
🏛️ インド →
40.20
最終更新: 2025-10-06
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 50.20 50.20 50.20 50.20 12.1K
09:15 50.25 50.74 50.25 50.47 1.5K
09:16 50.50 50.50 50.26 50.35 4.1K
09:17 50.30 50.50 50.30 50.50 2.8K
09:18 50.57 50.57 50.54 50.54 0.6K
09:19 50.46 50.52 50.46 50.52 1.6K
09:20 50.55 50.71 50.55 50.71 2.3K
09:21 50.62 50.71 50.60 50.60 3.9K
09:22 50.65 50.69 50.65 50.69 2.8K
09:23 50.69 50.69 50.56 50.56 3.3K
09:24 50.55 50.55 50.36 50.36 3.3K
09:25 50.49 50.67 50.49 50.67 1.5K
09:26 50.58 50.58 50.58 50.58 0.0K
09:27 50.60 50.60 50.49 50.59 2.4K
09:28 50.64 50.64 50.59 50.60 0.9K
09:29 50.65 50.66 50.65 50.65 0.3K
09:30 50.65 50.65 50.65 50.65 0.2K
09:31 50.55 50.55 50.55 50.55 1.9K
09:32 50.50 50.50 50.41 50.41 1.4K
09:33 50.43 50.43 50.43 50.43 0.1K
09:34 50.52 50.52 50.43 50.52 0.6K
09:35 50.43 50.51 50.43 50.43 0.9K
09:36 50.46 50.55 50.40 50.55 1.6K
09:37 50.61 50.61 50.52 50.52 0.5K
09:38 50.61 50.61 50.61 50.61 0.0K
09:39 50.61 50.61 50.49 50.49 0.8K
09:40 50.47 50.77 50.47 50.77 20.6K
09:41 50.70 51.66 50.70 51.41 28.4K
09:42 51.65 52.26 51.53 51.74 25.1K
09:43 51.99 51.99 51.77 51.99 7.3K
09:44 52.03 52.03 51.79 51.91 6.8K
09:45 51.83 51.97 51.76 51.76 1.4K
09:46 51.79 51.79 51.42 51.42 6.5K
09:47 51.55 51.55 51.42 51.42 0.7K
09:48 51.42 51.43 51.34 51.43 3.6K
09:49 51.40 51.50 51.29 51.50 5.8K
09:50 51.58 51.68 51.58 51.68 0.0K
09:51 51.68 51.68 51.67 51.67 0.7K
09:52 51.65 51.81 51.63 51.63 0.4K
09:53 51.56 51.67 51.56 51.67 0.3K
09:54 51.69 51.99 51.69 51.99 5.3K
09:55 52.10 52.10 52.00 52.00 8.2K
09:56 51.95 51.95 51.77 51.94 0.5K
09:57 51.94 51.94 51.50 51.50 2.0K
09:58 51.60 51.60 51.46 51.57 2.8K
09:59 51.51 51.51 51.40 51.40 2.0K
10:00 51.48 51.59 51.31 51.31 1.5K
10:01 51.44 51.44 51.40 51.40 0.0K
10:02 51.44 51.54 51.44 51.48 0.5K
10:03 51.41 51.47 51.38 51.38 0.7K
10:04 51.38 51.45 51.38 51.45 0.2K
10:05 51.48 51.48 51.42 51.42 1.4K
10:06 51.40 51.46 51.40 51.40 1.1K
10:07 51.40 51.40 51.14 51.14 3.4K
10:08 51.14 51.14 51.02 51.08 5.0K
10:09 51.23 51.23 51.03 51.03 1.2K
10:10 51.03 51.03 51.03 51.03 0.6K
10:11 51.10 51.21 51.10 51.17 0.5K
10:12 51.17 51.17 50.94 51.07 5.3K
10:13 51.01 51.01 50.89 50.99 5.9K
10:14 51.00 51.00 50.92 50.92 3.7K
10:16 50.80 50.88 50.78 50.78 2.7K
10:17 50.84 50.84 50.77 50.77 0.1K
10:18 50.79 50.79 50.79 50.79 0.1K
10:19 50.79 50.79 50.75 50.76 1.3K
10:20 50.75 50.84 50.75 50.84 0.0K
10:21 50.76 50.76 50.70 50.70 2.2K
10:22 50.54 50.54 50.54 50.54 3.5K
10:23 50.70 50.76 50.70 50.72 0.9K
10:25 50.84 50.84 50.73 50.73 0.5K
10:26 50.56 50.85 50.56 50.74 6.2K
10:27 50.84 50.84 50.73 50.73 0.2K
10:28 50.86 50.86 50.73 50.73 0.6K
10:29 50.66 50.66 50.57 50.60 2.6K
10:30 50.59 50.59 50.50 50.50 1.2K
10:31 50.50 50.59 50.50 50.59 0.2K
10:32 50.50 50.50 50.50 50.50 0.1K
10:33 50.56 50.64 50.50 50.50 0.9K
10:34 50.55 50.55 50.55 50.55 1.1K
10:35 50.51 50.51 50.45 50.45 2.8K
10:37 50.51 50.51 50.51 50.51 0.1K
10:38 50.60 50.60 50.47 50.47 2.4K
10:39 50.53 50.72 50.53 50.65 4.4K
10:40 50.64 50.64 50.41 50.42 5.4K
10:41 50.46 50.46 50.46 50.46 1.1K
10:42 50.47 50.47 50.15 50.38 7.7K
10:43 50.23 50.42 50.23 50.42 5.8K
10:44 50.62 50.62 50.52 50.52 5.3K
10:45 50.41 50.41 50.41 50.41 0.1K
10:46 50.39 50.39 50.39 50.39 1.2K
10:47 50.58 50.58 50.53 50.53 1.0K
10:48 50.66 50.72 50.66 50.70 0.7K
10:49 50.57 50.76 50.57 50.76 0.9K
10:51 50.52 50.57 50.52 50.57 1.6K
10:53 50.67 50.67 50.57 50.57 0.7K
10:54 50.50 50.50 50.39 50.39 0.3K
10:55 50.50 50.50 50.50 50.50 0.0K
10:57 50.39 50.39 50.39 50.39 0.1K
10:58 50.39 50.43 50.35 50.35 0.1K
10:59 50.46 50.46 50.42 50.42 0.0K
11:00 50.28 50.28 50.11 50.23 5.1K
11:01 50.12 50.28 50.12 50.28 0.7K
11:02 50.25 50.25 50.17 50.18 0.1K
11:03 50.24 50.24 50.24 50.24 0.0K
11:04 50.20 50.24 50.20 50.24 0.0K
11:05 50.23 50.23 50.23 50.23 0.0K
11:06 50.41 50.41 50.28 50.28 0.4K
11:07 50.34 50.34 50.27 50.27 0.0K
11:08 50.20 50.20 50.15 50.15 0.2K
11:09 50.18 50.18 50.18 50.18 0.0K
11:10 50.18 50.18 50.10 50.10 0.2K
11:11 50.19 50.19 50.18 50.19 0.4K
11:12 50.19 50.19 50.13 50.13 0.1K
11:13 50.35 50.35 50.31 50.31 2.0K
11:14 50.31 50.31 50.23 50.23 0.1K
11:15 50.26 50.28 50.26 50.28 0.3K
11:16 50.19 50.19 50.19 50.19 0.0K
11:17 50.22 50.25 50.22 50.25 0.4K
11:18 50.25 50.26 50.25 50.26 0.5K
11:19 50.24 50.24 50.24 50.24 0.2K
11:20 50.27 50.33 50.20 50.24 1.4K
11:21 50.37 50.37 50.37 50.37 0.2K
11:22 50.39 50.40 50.35 50.40 0.5K
11:23 50.38 50.38 50.38 50.38 0.1K
11:24 50.35 50.35 50.30 50.35 0.3K
11:25 50.30 50.30 50.30 50.30 0.0K
11:28 50.30 50.30 50.24 50.24 9.3K
11:29 50.20 50.20 50.20 50.20 0.5K
11:31 50.24 50.30 50.24 50.30 0.0K
11:32 50.30 50.33 50.30 50.33 0.3K
11:33 50.50 50.64 50.50 50.57 1.4K
11:34 50.47 50.61 50.47 50.61 0.2K
11:35 50.49 50.49 50.43 50.43 2.0K
11:36 50.43 50.43 50.43 50.43 0.0K
11:37 50.51 50.65 50.51 50.65 3.0K
11:38 50.70 50.70 50.60 50.60 0.4K
11:39 50.59 50.59 50.51 50.52 2.0K
11:40 50.57 50.68 50.56 50.56 0.2K
11:41 50.75 51.12 50.75 51.12 35.9K
11:42 51.11 51.11 51.11 51.11 0.7K
11:43 51.29 51.29 51.13 51.13 0.0K
11:44 51.29 51.50 51.29 51.50 1.2K
11:45 51.50 52.36 51.50 52.32 27.7K
11:46 52.32 52.45 52.32 52.32 4.4K
11:47 52.32 52.32 51.82 51.82 11.9K
11:48 52.00 52.00 51.96 51.96 0.7K
11:49 51.82 51.91 51.82 51.83 0.3K
11:50 51.86 52.01 51.86 52.00 2.2K
11:51 52.00 52.00 51.78 51.78 1.9K
11:52 51.80 52.05 51.80 52.05 7.3K
11:53 52.11 52.11 51.98 52.10 0.3K
11:54 52.10 52.19 52.00 52.00 4.7K
11:55 52.00 52.00 51.85 51.85 4.4K
11:56 51.85 51.90 51.82 51.90 0.7K
11:57 51.94 51.94 51.78 51.78 0.6K
11:58 51.77 51.83 51.77 51.78 0.8K
11:59 51.99 51.99 51.88 51.88 0.4K
12:00 51.75 51.87 51.75 51.87 4.4K
12:01 51.86 51.86 51.85 51.85 0.0K
12:02 51.73 51.73 51.70 51.70 0.7K
12:03 51.85 51.86 51.67 51.67 0.9K
12:04 51.72 51.72 51.71 51.71 0.1K
12:05 51.70 51.71 51.70 51.71 0.8K
12:06 51.62 51.67 51.62 51.67 0.1K
12:07 51.60 51.67 51.60 51.60 0.4K
12:08 51.60 51.60 51.49 51.49 4.1K
12:09 51.45 51.52 51.45 51.52 1.0K
12:10 51.53 51.53 51.53 51.53 0.1K
12:11 51.52 51.52 51.52 51.52 0.1K
12:12 51.47 51.47 51.47 51.47 0.8K
12:13 51.47 51.47 51.45 51.45 0.2K
12:14 51.41 51.41 51.41 51.41 0.0K
12:15 51.30 51.30 51.26 51.26 0.1K
12:16 51.25 51.36 51.14 51.36 0.7K
12:17 51.31 51.54 51.31 51.49 8.1K
12:18 51.46 51.47 51.46 51.47 0.0K
12:19 51.47 51.47 51.47 51.47 1.2K
12:20 51.47 51.47 51.33 51.33 0.7K
12:21 51.29 51.39 51.28 51.39 1.0K
12:22 51.47 51.51 51.47 51.51 1.9K
12:23 51.56 51.56 51.51 51.51 1.8K
12:24 51.51 51.56 51.51 51.54 0.3K
12:25 51.42 51.42 51.21 51.34 2.1K
12:26 51.36 51.44 51.31 51.31 0.1K
12:27 51.27 51.38 51.27 51.38 0.0K
12:28 51.31 51.31 51.23 51.24 0.4K
12:29 51.24 51.24 51.18 51.18 0.2K
12:31 51.10 51.10 51.10 51.10 1.1K
12:32 51.31 51.31 51.16 51.16 3.4K
12:34 51.22 51.22 51.22 51.22 0.2K
12:35 51.25 51.25 51.25 51.25 0.0K
12:36 51.15 51.15 51.15 51.15 1.0K
12:37 51.15 51.25 51.12 51.22 0.2K
12:38 51.11 51.22 51.11 51.20 0.4K
12:40 51.18 51.18 51.18 51.18 0.0K
12:41 51.18 51.18 51.18 51.18 1.0K
12:42 51.25 51.25 51.25 51.25 0.0K
12:43 51.31 51.31 51.31 51.31 0.0K
12:44 51.25 51.25 51.18 51.18 0.3K
12:45 51.18 51.19 51.18 51.19 0.1K
12:47 51.19 51.19 51.19 51.19 0.0K
12:48 51.33 51.33 51.33 51.33 0.6K
12:49 51.34 51.34 51.23 51.25 0.2K
12:50 51.19 51.19 51.19 51.19 0.0K
12:51 51.30 51.30 51.30 51.30 0.1K
12:52 51.31 51.31 51.31 51.31 0.4K
12:53 51.20 51.20 51.19 51.19 0.5K
12:54 51.12 51.12 51.12 51.12 0.3K
12:55 51.10 51.13 51.10 51.13 0.3K
12:56 51.22 51.30 51.22 51.30 0.1K
12:57 51.30 51.34 51.30 51.34 1.9K
12:58 51.40 51.48 51.40 51.42 0.3K
13:00 51.45 51.45 51.45 51.45 0.0K
13:01 51.50 51.50 51.50 51.50 1.0K
13:02 51.50 51.64 51.50 51.64 6.0K
13:03 51.64 51.64 51.38 51.38 7.1K
13:04 51.41 51.41 51.41 51.41 0.2K
13:05 51.45 51.45 51.45 51.45 0.0K
13:06 51.38 51.38 51.38 51.38 0.0K
13:09 51.36 51.36 51.36 51.36 0.5K
13:10 51.30 51.30 51.30 51.30 0.2K
13:11 51.23 51.23 51.23 51.23 1.4K
13:12 51.23 51.23 51.21 51.21 0.5K
13:13 51.23 51.34 51.23 51.34 1.2K
13:14 51.24 51.24 51.24 51.24 0.0K
13:15 51.32 51.32 51.32 51.32 0.0K
13:17 51.22 51.22 51.16 51.16 1.0K
13:18 51.15 51.15 51.15 51.15 0.5K
13:19 51.10 51.10 51.10 51.10 0.4K
13:20 50.96 50.96 50.96 50.96 1.5K
13:21 50.95 50.95 50.95 50.95 0.8K
13:22 50.86 50.86 50.86 50.86 0.2K
13:23 51.00 51.06 51.00 51.03 0.1K
13:24 51.03 51.03 51.03 51.03 0.2K
13:25 51.03 51.07 51.03 51.07 0.0K
13:26 51.10 51.10 51.10 51.10 0.5K
13:27 51.03 51.12 51.03 51.12 0.1K
13:29 51.17 51.17 51.12 51.12 0.0K
13:30 51.16 51.16 51.16 51.16 1.0K
13:31 51.14 51.26 51.14 51.26 0.2K
13:32 51.23 51.23 51.18 51.18 5.7K
13:33 51.35 51.35 51.35 51.35 1.0K
13:34 51.32 51.32 51.30 51.30 0.3K
13:36 51.23 51.23 51.11 51.11 1.5K
13:37 51.21 51.21 51.21 51.21 0.2K
13:39 51.19 51.19 51.19 51.19 1.4K
13:41 51.21 51.21 51.21 51.21 1.3K
13:42 51.22 51.22 51.22 51.22 0.2K
13:43 51.17 51.17 51.17 51.17 0.1K
13:45 51.15 51.15 51.15 51.15 0.0K
13:46 51.17 51.17 51.17 51.17 0.0K
13:47 51.17 51.17 51.17 51.17 0.3K
13:48 51.15 51.15 51.15 51.15 0.2K
13:50 51.15 51.15 51.15 51.15 0.1K
13:52 50.96 51.06 50.96 51.06 0.6K
13:53 51.06 51.06 51.06 51.06 0.4K
13:54 51.07 51.07 51.07 51.07 0.1K
13:58 51.08 51.23 51.08 51.23 0.6K
14:00 51.17 51.17 51.17 51.17 0.1K
14:01 51.14 51.14 51.14 51.14 0.0K
14:02 51.16 51.16 51.12 51.12 0.1K
14:03 51.07 51.07 51.03 51.03 0.1K
14:04 51.24 51.28 51.24 51.28 20.5K
14:05 51.13 51.39 51.13 51.39 10.1K
14:06 51.29 51.29 51.20 51.20 1.5K
14:07 51.28 51.28 51.28 51.28 0.0K
14:08 51.27 51.27 51.21 51.27 0.8K
14:09 51.22 51.22 51.22 51.22 0.0K
14:10 51.98 51.98 51.98 51.98 15.8K
14:11 52.24 52.24 51.74 52.24 6.5K
14:12 51.98 52.25 51.80 51.99 11.3K
14:13 52.00 52.00 51.80 51.80 2.4K
14:14 51.67 51.79 51.67 51.79 0.6K
14:15 51.80 51.81 51.80 51.80 1.7K
14:16 51.93 52.00 51.93 51.99 6.7K
14:17 51.80 51.80 51.66 51.66 8.9K
14:18 51.67 51.67 51.67 51.67 0.1K
14:19 51.70 51.70 51.70 51.70 0.5K
14:20 51.70 51.70 51.70 51.70 0.2K
14:21 51.78 51.83 51.78 51.79 0.6K
14:22 51.67 51.67 51.59 51.59 1.4K
14:23 51.62 51.63 51.44 51.63 1.8K
14:24 51.50 51.62 51.50 51.62 0.1K
14:25 51.53 51.62 51.53 51.62 0.5K
14:26 51.62 51.62 51.55 51.55 0.1K
14:27 51.53 51.53 51.53 51.53 0.1K
14:28 51.53 51.62 51.53 51.58 0.8K
14:30 51.62 51.70 51.62 51.70 0.7K
14:31 51.70 51.78 51.70 51.78 0.2K
14:32 51.68 51.68 51.62 51.62 0.0K
14:33 51.62 51.62 51.57 51.57 0.3K
14:34 51.53 51.58 51.53 51.58 0.2K
14:35 51.58 51.58 51.52 51.52 2.1K
14:36 51.43 51.43 51.43 51.43 0.1K
14:37 51.40 51.40 51.40 51.40 5.1K
14:38 51.33 51.51 51.33 51.51 0.1K
14:39 51.41 51.41 51.40 51.40 0.2K
14:40 51.48 51.48 51.14 51.24 7.9K
14:41 51.14 51.18 51.14 51.16 2.6K
14:42 51.10 51.17 51.10 51.17 0.3K
14:43 51.17 51.17 51.03 51.03 0.5K
14:44 51.07 51.07 51.07 51.07 4.4K
14:45 51.07 51.07 51.00 51.00 0.4K
14:46 50.96 51.10 50.92 51.10 4.1K
14:47 50.99 51.05 50.99 51.05 3.1K
14:48 50.94 50.97 50.94 50.97 0.1K
14:49 51.00 51.00 50.97 50.97 0.6K
14:50 50.96 51.01 50.96 51.01 2.0K
14:51 51.02 51.29 51.02 51.23 3.6K
14:52 51.25 51.29 51.20 51.20 0.5K
14:53 51.22 51.27 51.20 51.20 1.4K
14:54 51.11 51.11 51.11 51.11 0.1K
14:55 51.11 51.20 51.11 51.20 1.1K
14:56 51.20 51.30 51.20 51.30 1.6K
14:57 51.28 51.37 51.28 51.37 2.7K
14:58 51.37 51.37 51.12 51.28 1.2K
14:59 51.20 51.20 51.20 51.20 2.2K
15:00 51.22 51.22 51.13 51.16 1.7K
15:01 51.17 51.18 51.17 51.18 0.2K
15:02 51.18 51.29 51.18 51.27 0.3K
15:03 51.20 51.34 51.20 51.34 3.1K
15:04 51.21 51.21 51.21 51.21 0.1K
15:05 51.20 51.20 51.20 51.20 1.8K
15:06 51.12 51.23 51.12 51.23 0.0K
15:08 51.04 51.04 51.00 51.01 3.2K
15:09 51.03 51.12 51.03 51.12 0.2K
15:10 51.20 51.22 51.13 51.13 0.7K
15:11 51.14 51.28 51.10 51.24 1.5K
15:12 51.12 51.25 51.12 51.24 1.8K
15:13 51.24 51.24 51.24 51.24 2.5K
15:14 51.24 51.25 51.24 51.25 0.1K
15:15 51.25 51.25 51.24 51.24 2.0K
15:16 51.24 51.24 51.22 51.22 0.7K
15:17 51.25 51.25 51.25 51.25 2.3K
15:18 51.25 51.29 51.25 51.29 9.5K
15:19 51.24 51.50 51.24 51.50 2.0K
15:20 51.20 51.20 50.93 50.93 1.0K
15:21 50.95 50.95 50.95 50.95 0.1K
15:22 50.95 51.14 50.95 51.14 0.1K
15:23 50.96 51.07 50.96 50.97 1.2K
15:24 51.00 51.00 50.96 51.00 1.7K
15:25 50.98 51.09 50.96 51.09 0.6K
15:26 50.96 51.05 50.96 51.05 0.0K
15:27 50.96 51.00 50.96 51.00 2.1K
15:28 50.98 50.98 50.81 50.90 6.7K
15:29 50.86 51.18 50.80 51.15 3.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし