Oswal Greentech Ltd (OSGL)

OSGL
🏛️ インド →
40.93
最終更新: 2025-10-03
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 48.00 48.00 48.00 48.00 7.1K
09:15 47.61 47.61 47.15 47.20 6.8K
09:16 47.16 47.16 47.16 47.16 1.5K
09:17 47.15 47.15 46.79 46.82 5.1K
09:18 46.82 47.10 46.82 47.10 1.2K
09:19 46.92 47.00 46.82 47.00 1.8K
09:20 47.00 47.00 47.00 47.00 2.1K
09:21 47.11 47.17 47.11 47.17 1.0K
09:22 47.00 47.08 47.00 47.08 2.9K
09:23 47.01 47.15 47.01 47.10 1.4K
09:24 47.16 47.17 47.16 47.17 0.3K
09:25 47.11 47.11 46.85 46.85 5.0K
09:27 47.29 47.29 46.94 47.09 2.2K
09:28 47.03 47.03 46.99 46.99 0.9K
09:29 46.91 46.91 46.91 46.91 0.0K
09:30 46.98 47.00 46.90 46.90 0.1K
09:31 46.85 46.85 46.78 46.78 2.1K
09:32 46.79 46.79 46.79 46.79 0.9K
09:33 46.89 46.89 46.78 46.78 0.6K
09:34 46.84 46.89 46.78 46.80 0.2K
09:35 46.91 46.91 46.91 46.91 0.2K
09:36 46.95 46.95 46.81 46.81 1.3K
09:37 46.82 46.95 46.82 46.95 1.2K
09:38 46.93 47.00 46.93 47.00 0.1K
09:39 46.94 47.00 46.94 47.00 0.1K
09:40 46.97 46.97 46.97 46.97 0.1K
09:41 46.97 46.97 46.81 46.83 0.2K
09:43 46.84 47.09 46.84 47.09 1.1K
09:44 47.09 47.14 46.95 47.09 1.3K
09:45 47.05 47.11 47.05 47.08 0.1K
09:46 47.03 47.03 46.96 47.03 0.2K
09:47 47.03 47.17 46.96 47.17 2.0K
09:48 47.16 47.16 47.16 47.16 0.1K
09:49 47.07 47.07 47.07 47.07 0.0K
09:50 47.06 47.06 47.06 47.06 0.0K
09:51 46.98 46.98 46.98 46.98 1.1K
09:52 46.94 46.94 46.75 46.75 3.2K
09:53 46.77 46.80 46.77 46.77 0.8K
09:54 46.78 46.80 46.78 46.80 0.1K
09:55 46.82 46.82 46.72 46.72 0.3K
09:56 46.72 46.72 46.72 46.72 0.2K
09:57 46.72 46.72 46.72 46.72 0.1K
09:58 46.77 46.77 46.77 46.77 0.1K
09:59 46.74 46.74 46.74 46.74 0.0K
10:00 46.80 46.84 46.80 46.84 0.1K
10:01 46.88 46.93 46.81 46.87 0.4K
10:02 46.88 46.88 46.84 46.85 9.3K
10:03 46.90 46.92 46.90 46.90 0.1K
10:04 46.90 46.90 46.90 46.90 0.0K
10:05 46.89 46.90 46.84 46.84 0.7K
10:06 46.89 46.89 46.84 46.84 0.6K
10:07 46.87 46.87 46.84 46.84 1.1K
10:08 46.75 46.82 46.75 46.82 0.2K
10:09 46.82 46.82 46.82 46.82 0.8K
10:10 46.71 46.71 46.71 46.71 0.2K
10:11 46.70 46.70 46.69 46.69 0.7K
10:12 46.70 46.70 46.65 46.67 0.6K
10:13 46.75 46.75 46.67 46.67 0.3K
10:14 46.75 46.75 46.75 46.75 1.2K
10:15 46.75 46.76 46.68 46.76 0.8K
10:16 46.76 46.76 46.67 46.67 0.3K
10:17 46.67 46.73 46.67 46.67 0.5K
10:18 46.67 46.67 46.60 46.60 2.1K
10:19 46.60 46.70 46.54 46.70 12.3K
10:20 46.50 46.50 46.46 46.46 0.5K
10:21 46.48 46.48 46.44 46.44 1.2K
10:22 46.43 46.43 46.39 46.39 0.1K
10:23 46.39 46.39 46.37 46.37 0.9K
10:24 46.35 46.47 46.35 46.47 1.3K
10:25 46.41 46.41 46.41 46.41 0.1K
10:26 46.37 46.37 46.30 46.30 0.0K
10:28 46.25 46.25 46.25 46.25 0.2K
10:29 46.04 46.04 46.00 46.00 7.0K
10:30 45.89 45.89 45.89 45.89 0.0K
10:31 45.98 45.98 45.92 45.92 0.5K
10:32 46.00 46.00 45.93 45.93 1.2K
10:33 45.99 46.04 45.99 46.04 1.7K
10:34 46.06 46.15 46.04 46.15 0.7K
10:35 46.13 46.13 45.99 45.99 2.6K
10:36 45.96 45.96 45.96 45.96 0.1K
10:37 45.96 45.96 45.84 45.84 0.5K
10:38 45.84 45.84 45.84 45.84 0.2K
10:39 45.87 45.93 45.87 45.93 0.9K
10:40 45.99 45.99 45.93 45.93 0.0K
10:41 45.99 45.99 45.91 45.91 0.5K
10:42 45.91 45.91 45.91 45.91 0.1K
10:43 45.99 46.16 45.99 46.16 1.5K
10:44 46.02 46.02 45.90 45.90 1.4K
10:45 46.03 46.22 46.03 46.22 0.7K
10:46 46.14 46.14 46.04 46.04 0.0K
10:47 45.94 45.98 45.94 45.98 1.4K
10:48 46.05 46.06 45.97 45.97 0.2K
10:49 45.98 45.98 45.97 45.97 0.4K
10:50 45.97 45.98 45.97 45.98 1.0K
10:51 45.98 45.98 45.98 45.98 0.0K
10:52 45.99 45.99 45.99 45.99 0.1K
10:53 45.90 45.95 45.90 45.95 3.6K
10:54 45.90 45.92 45.90 45.90 1.5K
10:55 45.87 45.87 45.82 45.82 0.4K
10:56 45.87 45.99 45.87 45.98 0.9K
10:57 45.91 45.91 45.91 45.91 0.5K
10:58 45.98 45.98 45.89 45.89 0.1K
10:59 45.93 45.99 45.92 45.92 0.7K
11:01 45.95 46.01 45.95 46.01 0.2K
11:02 45.95 45.95 45.92 45.92 0.2K
11:03 45.96 45.96 45.96 45.96 0.0K
11:04 45.92 45.92 45.92 45.92 0.1K
11:05 45.98 45.98 45.98 45.98 0.1K
11:06 46.02 46.02 46.02 46.02 0.2K
11:07 45.99 45.99 45.99 45.99 0.1K
11:08 45.99 46.07 45.99 46.07 0.1K
11:09 46.15 46.15 46.15 46.15 0.0K
11:10 46.19 46.19 46.16 46.16 0.7K
11:11 46.11 46.11 46.11 46.11 0.0K
11:12 46.20 46.20 46.20 46.20 0.6K
11:13 46.19 46.19 46.19 46.19 0.1K
11:15 46.17 46.20 46.17 46.20 0.0K
11:16 46.21 46.21 46.12 46.12 1.0K
11:19 46.12 46.19 46.12 46.19 0.5K
11:20 46.18 46.18 46.18 46.18 0.0K
11:21 46.21 46.21 46.21 46.21 0.2K
11:22 46.19 46.19 46.05 46.05 0.3K
11:23 46.05 46.05 46.05 46.05 0.0K
11:26 46.05 46.05 46.05 46.05 0.0K
11:28 46.16 46.16 46.16 46.16 0.0K
11:31 46.12 46.12 46.12 46.12 0.0K
11:33 46.12 46.12 46.12 46.12 0.0K
11:35 46.05 46.05 46.05 46.05 0.2K
11:36 46.05 46.05 46.05 46.05 1.3K
11:38 46.11 46.11 46.11 46.11 0.0K
11:39 46.05 46.05 46.05 46.05 0.0K
11:41 46.12 46.12 46.12 46.12 0.0K
11:43 46.05 46.05 46.05 46.05 0.7K
11:45 46.05 46.05 46.05 46.05 0.1K
11:46 46.05 46.05 46.05 46.05 0.1K
11:48 46.05 46.06 46.05 46.06 0.2K
11:49 46.04 46.04 46.04 46.04 0.2K
11:50 46.15 46.15 46.15 46.15 0.3K
11:51 46.07 46.12 46.02 46.02 0.5K
11:52 46.02 46.10 46.02 46.10 0.1K
11:53 46.10 46.10 46.10 46.10 0.0K
11:55 46.16 46.16 46.16 46.16 0.0K
11:57 46.10 46.15 46.10 46.15 0.6K
11:58 46.15 46.15 46.12 46.12 0.1K
12:00 46.15 46.15 46.15 46.15 0.0K
12:02 46.15 46.16 46.15 46.15 0.4K
12:03 46.22 46.22 46.22 46.22 0.2K
12:06 46.21 46.21 46.21 46.21 0.1K
12:07 46.23 46.23 46.21 46.22 0.5K
12:09 46.19 46.22 46.19 46.22 1.1K
12:11 46.16 46.21 46.15 46.21 0.2K
12:12 46.15 46.15 46.15 46.15 0.0K
12:13 46.15 46.15 46.03 46.03 0.2K
12:14 46.01 46.20 46.00 46.20 5.5K
12:17 46.17 46.17 46.17 46.17 0.2K
12:19 46.17 46.17 46.17 46.17 0.0K
12:21 46.10 46.10 46.09 46.09 0.3K
12:22 46.17 46.17 46.17 46.17 0.0K
12:24 46.17 46.22 46.17 46.22 0.1K
12:25 46.30 46.32 46.30 46.32 0.3K
12:26 46.24 46.24 46.24 46.24 0.0K
12:31 46.24 46.24 46.24 46.24 0.9K
12:32 46.24 46.24 46.24 46.24 0.3K
12:33 46.19 46.19 46.17 46.17 0.5K
12:34 46.19 46.24 45.95 45.95 5.2K
12:35 46.05 46.14 46.05 46.14 1.2K
12:36 46.07 46.07 46.00 46.00 0.0K
12:37 46.04 46.04 46.04 46.04 0.1K
12:38 46.04 46.04 46.04 46.04 0.1K
12:40 46.14 46.14 46.05 46.05 0.1K
12:41 46.10 46.10 46.04 46.04 0.1K
12:42 46.04 46.04 45.92 45.92 0.9K
12:43 46.00 46.00 46.00 46.00 1.0K
12:44 46.08 46.10 46.03 46.10 0.6K
12:45 46.04 46.04 46.04 46.04 0.1K
12:46 46.11 46.11 46.11 46.11 0.0K
12:47 46.21 46.21 46.18 46.18 0.4K
12:49 46.16 46.16 46.16 46.16 0.0K
12:50 46.06 46.06 46.06 46.06 0.1K
12:51 46.16 46.16 46.16 46.16 0.0K
12:54 46.23 46.41 46.21 46.30 3.2K
12:55 46.33 46.33 46.30 46.30 0.4K
12:56 46.29 46.29 46.24 46.24 0.2K
12:57 46.27 46.27 46.27 46.27 0.0K
12:58 46.20 46.20 46.20 46.20 0.1K
12:59 46.23 46.23 46.23 46.23 0.1K
13:01 46.24 46.29 46.24 46.29 0.4K
13:02 46.29 46.36 46.29 46.36 1.3K
13:03 46.37 46.37 46.37 46.37 0.0K
13:04 46.36 46.36 46.13 46.21 1.9K
13:05 46.15 46.24 46.15 46.24 0.1K
13:06 46.39 46.39 46.39 46.39 1.9K
13:07 46.43 46.43 46.30 46.30 0.2K
13:08 46.37 46.55 46.37 46.55 4.0K
13:09 46.52 46.58 46.52 46.58 0.3K
13:10 46.56 46.58 46.54 46.58 0.4K
13:11 46.66 46.66 46.60 46.60 0.0K
13:12 46.56 46.56 46.50 46.50 0.1K
13:13 46.50 46.64 46.49 46.64 0.3K
13:14 46.62 46.62 46.62 46.62 0.1K
13:16 46.61 46.61 46.57 46.57 0.0K
13:17 46.55 46.55 46.53 46.53 0.1K
13:18 46.55 46.55 46.55 46.55 0.0K
13:19 46.50 46.50 46.45 46.45 0.2K
13:20 46.41 46.41 46.39 46.39 1.4K
13:21 46.46 46.46 46.30 46.30 0.2K
13:22 46.27 46.27 46.27 46.27 0.6K
13:23 46.26 46.26 46.26 46.26 0.0K
13:24 46.20 46.20 46.19 46.19 2.1K
13:26 46.20 46.20 46.20 46.20 0.0K
13:28 46.19 46.19 46.19 46.19 0.0K
13:29 46.05 46.05 46.05 46.05 1.0K
13:30 46.09 46.09 46.09 46.09 0.0K
13:31 46.10 46.19 46.10 46.19 0.1K
13:32 46.11 46.13 46.11 46.13 0.8K
13:34 46.19 46.19 46.19 46.19 0.2K
13:35 46.12 46.12 46.05 46.05 0.6K
13:36 45.96 45.98 45.96 45.98 0.7K
13:37 45.98 45.98 45.98 45.98 0.1K
13:38 45.94 45.94 45.94 45.94 0.1K
13:41 46.03 46.03 46.03 46.03 0.4K
13:43 46.00 46.06 46.00 46.06 0.9K
13:44 46.03 46.03 46.03 46.03 0.0K
13:45 46.03 46.07 46.03 46.07 0.1K
13:46 46.04 46.07 46.04 46.07 0.1K
13:47 46.11 46.11 46.11 46.11 0.5K
13:48 46.04 46.04 46.04 46.04 0.0K
13:49 46.04 46.04 46.04 46.04 0.0K
13:51 46.04 46.04 46.04 46.04 0.0K
13:53 46.08 46.08 46.08 46.08 0.0K
13:54 46.08 46.08 46.08 46.08 0.0K
13:55 46.03 46.03 46.03 46.03 0.2K
13:56 46.11 46.13 46.11 46.13 1.3K
13:57 46.18 46.31 46.18 46.25 1.5K
14:00 46.18 46.18 46.18 46.18 0.3K
14:01 46.17 46.18 46.17 46.18 0.0K
14:04 46.16 46.16 46.11 46.11 0.3K
14:05 46.12 46.12 46.04 46.04 0.0K
14:08 46.11 46.14 46.10 46.10 0.5K
14:10 46.18 46.18 46.18 46.18 0.1K
14:11 46.20 46.20 46.20 46.20 0.5K
14:12 46.19 46.19 46.19 46.19 0.0K
14:13 46.19 46.22 46.05 46.05 3.0K
14:14 46.14 46.14 46.14 46.14 0.1K
14:15 46.05 46.05 46.05 46.05 0.0K
14:16 46.14 46.19 46.14 46.16 0.2K
14:17 46.09 46.09 46.09 46.09 0.1K
14:18 46.09 46.09 46.05 46.05 0.0K
14:20 46.09 46.09 46.09 46.09 0.1K
14:21 46.08 46.08 46.08 46.08 0.1K
14:22 46.03 46.08 46.03 46.08 0.3K
14:23 46.00 46.00 46.00 46.00 0.5K
14:24 46.09 46.09 46.09 46.09 0.4K
14:25 46.09 46.09 46.00 46.00 0.2K
14:26 45.97 45.97 45.91 45.91 2.6K
14:27 45.93 45.98 45.90 45.90 1.5K
14:28 46.02 46.05 46.02 46.05 1.2K
14:30 45.96 45.96 45.92 45.92 0.0K
14:31 46.01 46.03 45.97 45.97 1.5K
14:32 45.95 45.95 45.94 45.94 0.5K
14:33 45.98 46.00 45.90 45.90 2.2K
14:34 45.89 45.89 45.79 45.79 1.9K
14:35 45.79 45.80 45.71 45.71 2.5K
14:36 45.76 45.76 45.74 45.74 0.1K
14:37 45.74 45.74 45.74 45.74 0.1K
14:38 45.77 45.77 45.77 45.77 1.0K
14:39 45.78 45.78 45.78 45.78 0.0K
14:40 45.72 45.80 45.72 45.80 2.2K
14:41 45.80 45.80 45.73 45.73 0.2K
14:42 45.70 45.70 45.65 45.65 0.2K
14:43 45.65 45.65 45.65 45.65 0.1K
14:44 45.71 45.73 45.71 45.73 0.7K
14:45 45.77 45.77 45.76 45.76 0.1K
14:46 45.73 45.73 45.73 45.73 0.9K
14:47 45.68 45.68 45.61 45.61 3.3K
14:48 45.57 45.57 45.57 45.57 0.7K
14:49 45.52 45.52 45.52 45.52 0.0K
14:50 45.53 45.53 45.53 45.53 0.3K
14:51 45.53 45.56 45.50 45.50 3.5K
14:52 45.52 45.52 45.51 45.51 1.3K
14:53 45.56 45.56 45.56 45.56 0.2K
14:54 45.56 45.66 45.56 45.66 2.0K
14:55 45.64 45.64 45.58 45.58 0.0K
14:56 45.53 45.53 45.53 45.53 0.1K
14:57 45.53 45.55 45.51 45.55 0.4K
14:58 45.57 45.68 45.57 45.68 0.3K
14:59 45.68 45.68 45.68 45.68 0.0K
15:00 45.68 45.68 45.63 45.65 0.3K
15:01 45.63 45.63 45.63 45.63 0.1K
15:02 45.75 45.79 45.68 45.68 3.6K
15:03 45.63 45.63 45.63 45.63 0.4K
15:04 45.60 45.66 45.60 45.66 0.4K
15:05 45.66 45.67 45.66 45.67 0.5K
15:06 45.62 45.67 45.62 45.67 0.3K
15:07 45.60 45.67 45.60 45.67 0.4K
15:08 45.62 45.67 45.62 45.67 1.8K
15:09 45.61 45.61 45.59 45.59 1.0K
15:10 45.62 45.67 45.57 45.57 0.3K
15:11 45.62 45.68 45.57 45.68 0.5K
15:12 45.58 45.69 45.58 45.68 0.5K
15:13 45.69 45.69 45.59 45.59 1.1K
15:14 45.72 45.75 45.72 45.75 0.5K
15:15 45.71 45.71 45.62 45.62 0.2K
15:16 45.72 45.72 45.72 45.72 0.2K
15:17 45.72 45.73 45.72 45.73 0.6K
15:18 45.68 45.74 45.63 45.74 3.5K
15:19 45.75 45.75 45.63 45.63 0.2K
15:20 45.72 45.95 45.72 45.74 7.0K
15:21 45.74 45.90 45.74 45.90 1.5K
15:22 45.88 45.88 45.88 45.88 0.5K
15:23 45.88 45.88 45.88 45.88 0.1K
15:24 45.88 45.88 45.76 45.85 0.3K
15:25 45.85 45.85 45.74 45.85 0.7K
15:26 45.70 45.70 45.70 45.70 6.9K
15:27 45.70 45.70 45.70 45.70 0.5K
15:28 45.70 45.70 45.63 45.63 2.1K
15:29 45.70 45.70 45.61 45.70 3.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし