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
09:08 38.40 38.40 38.40 38.40 0.5K
09:15 38.54 38.55 38.41 38.55 0.9K
09:16 38.65 38.84 38.65 38.84 1.2K
09:17 38.90 39.04 38.90 39.04 3.6K
09:18 38.94 38.94 38.93 38.93 0.1K
09:19 38.89 38.89 38.69 38.73 0.4K
09:20 38.65 38.65 38.61 38.61 0.5K
09:21 38.62 38.62 38.56 38.56 0.0K
09:22 38.59 38.62 38.59 38.62 0.2K
09:23 38.62 38.62 38.62 38.62 0.1K
09:24 38.61 38.61 38.56 38.56 1.2K
09:25 38.55 38.56 38.55 38.56 0.2K
09:26 38.60 38.60 38.60 38.60 0.3K
09:27 38.70 38.70 38.63 38.63 0.6K
09:28 38.65 38.65 38.42 38.42 3.0K
09:29 38.42 38.42 38.36 38.39 1.9K
09:30 38.40 38.49 38.33 38.46 10.1K
09:31 38.49 38.60 38.49 38.59 2.9K
09:32 38.62 38.72 38.62 38.67 0.7K
09:33 38.76 38.80 38.64 38.64 4.2K
09:34 38.70 38.81 38.70 38.80 0.6K
09:35 38.82 38.94 38.82 38.86 0.8K
09:36 38.93 38.96 38.93 38.96 0.6K
09:37 38.91 38.98 38.91 38.98 0.4K
09:38 38.98 39.05 38.98 39.02 2.5K
09:39 39.00 39.05 39.00 39.04 2.1K
09:40 39.10 39.10 39.10 39.10 1.2K
09:41 39.10 39.10 39.00 39.00 0.5K
09:42 39.00 39.00 38.88 38.88 0.7K
09:43 38.86 38.97 38.86 38.97 1.7K
09:44 38.97 38.97 38.97 38.97 1.0K
09:45 39.00 39.00 38.97 38.97 6.0K
09:46 38.97 38.97 38.85 38.85 1.8K
09:47 38.85 38.85 38.78 38.79 0.3K
09:48 38.87 38.87 38.87 38.87 0.0K
09:49 38.94 38.95 38.86 38.86 1.8K
09:50 38.85 38.90 38.85 38.90 1.2K
09:51 38.91 39.00 38.91 39.00 0.3K
09:52 39.05 39.06 39.05 39.06 0.2K
09:53 39.12 39.12 39.12 39.12 0.0K
09:55 39.07 39.07 39.07 39.07 1.0K
09:56 39.16 39.16 39.16 39.16 0.1K
09:57 39.20 39.21 39.20 39.21 0.6K
09:58 39.22 39.32 39.22 39.32 0.5K
09:59 39.25 39.25 39.22 39.24 2.8K
10:00 39.28 39.40 39.28 39.40 0.4K
10:01 39.49 39.49 39.31 39.31 2.8K
10:02 39.35 39.40 39.35 39.40 1.1K
10:03 39.39 39.39 39.27 39.29 0.7K
10:04 39.27 39.27 39.27 39.27 0.1K
10:05 39.24 39.30 39.24 39.30 0.3K
10:06 39.22 39.30 39.22 39.30 0.6K
10:07 39.30 39.30 39.21 39.30 0.6K
10:09 39.31 39.31 39.31 39.31 0.0K
10:10 39.36 39.40 39.36 39.40 2.2K
10:11 39.40 39.40 39.30 39.30 0.4K
10:12 39.39 39.39 39.33 39.33 0.3K
10:13 39.33 39.33 39.33 39.33 0.0K
10:14 39.33 39.33 39.33 39.33 0.0K
10:15 39.34 39.40 39.34 39.40 1.7K
10:16 39.40 39.40 39.39 39.39 0.2K
10:18 39.45 39.48 39.45 39.48 0.2K
10:20 39.46 39.46 39.46 39.46 3.2K
10:21 39.45 39.45 39.45 39.45 0.9K
10:22 39.50 39.50 39.50 39.50 0.2K
10:23 39.59 39.59 39.59 39.59 1.2K
10:24 39.54 39.54 39.47 39.48 0.6K
10:25 39.59 39.59 39.45 39.45 0.9K
10:26 39.59 39.59 39.46 39.46 0.1K
10:27 39.47 39.56 39.47 39.56 0.1K
10:28 39.49 39.49 39.49 39.49 0.3K
10:29 39.54 39.54 39.54 39.54 0.0K
10:30 39.55 39.67 39.55 39.67 0.4K
10:31 39.60 39.60 39.50 39.50 1.3K
10:32 39.45 39.45 39.43 39.44 1.4K
10:33 39.48 39.48 39.48 39.48 0.0K
10:34 39.48 39.52 39.48 39.52 0.4K
10:35 39.63 39.63 39.55 39.55 0.3K
10:36 39.55 39.60 39.55 39.60 0.4K
10:38 39.54 39.54 39.54 39.54 0.1K
10:39 39.54 39.54 39.49 39.49 0.3K
10:41 39.43 39.50 39.43 39.48 5.6K
10:44 39.53 39.53 39.40 39.40 1.0K
10:45 39.48 39.48 39.40 39.40 0.3K
10:48 39.48 39.48 39.47 39.47 1.1K
10:49 39.53 39.53 39.53 39.53 0.5K
10:50 39.52 39.52 39.52 39.52 0.1K
10:51 39.52 39.52 39.52 39.52 0.1K
10:52 39.52 39.52 39.52 39.52 0.1K
10:53 39.50 39.52 39.50 39.52 0.0K
10:54 39.52 39.52 39.52 39.52 0.1K
10:55 39.52 39.52 39.52 39.52 0.2K
10:57 39.52 39.52 39.52 39.52 0.0K
10:58 39.52 39.52 39.52 39.52 0.1K
11:01 39.47 39.52 39.47 39.52 0.0K
11:02 39.52 39.52 39.52 39.52 0.0K
11:05 39.59 39.65 39.59 39.65 1.6K
11:06 39.58 39.58 39.58 39.58 0.0K
11:07 39.69 39.69 39.56 39.56 1.0K
11:08 39.66 39.71 39.66 39.66 0.6K
11:10 39.62 39.68 39.62 39.68 0.2K
11:11 39.65 39.65 39.65 39.65 0.0K
11:12 39.68 39.68 39.68 39.68 0.1K
11:13 39.60 39.60 39.58 39.60 0.3K
11:14 39.69 39.69 39.69 39.69 0.0K
11:15 39.60 39.63 39.60 39.63 0.6K
11:17 39.67 39.68 39.67 39.68 0.0K
11:19 39.68 39.68 39.61 39.68 0.4K
11:20 39.67 39.67 39.67 39.67 0.0K
11:21 39.66 39.66 39.60 39.60 0.2K
11:22 39.61 39.61 39.61 39.61 0.1K
11:23 39.63 39.63 39.60 39.60 0.3K
11:25 39.54 39.54 39.54 39.54 0.0K
11:27 39.57 39.57 39.57 39.57 0.1K
11:32 39.52 39.52 39.52 39.52 0.0K
11:33 39.52 39.52 39.52 39.52 0.0K
11:35 39.58 39.58 39.58 39.58 0.0K
11:38 39.58 39.58 39.58 39.58 0.0K
11:39 39.58 39.58 39.58 39.58 0.0K
11:40 39.58 39.58 39.58 39.58 0.0K
11:41 39.58 39.58 39.58 39.58 0.0K
11:42 39.60 39.69 39.60 39.68 0.6K
11:43 39.68 39.68 39.68 39.68 0.0K
11:44 39.68 39.68 39.62 39.62 0.0K
11:46 39.60 39.60 39.60 39.60 0.3K
11:47 39.55 39.55 39.55 39.55 0.0K
11:48 39.55 39.55 39.55 39.55 0.0K
11:50 39.55 39.55 39.45 39.45 1.5K
11:53 39.45 39.45 39.45 39.45 0.1K
11:57 39.51 39.51 39.51 39.51 1.3K
11:59 39.51 39.51 39.51 39.51 0.2K
12:00 39.46 39.46 39.46 39.46 0.2K
12:05 39.52 39.52 39.52 39.52 0.0K
12:06 39.54 39.54 39.54 39.54 0.1K
12:07 39.54 39.54 39.45 39.45 0.3K
12:08 39.52 39.52 39.52 39.52 0.1K
12:09 39.54 39.54 39.54 39.54 0.1K
12:10 39.46 39.53 39.46 39.53 0.1K
12:11 39.47 39.47 39.47 39.47 0.0K
12:13 39.47 39.47 39.47 39.47 0.6K
12:14 39.53 39.53 39.53 39.53 0.0K
12:17 39.53 39.53 39.53 39.53 0.0K
12:18 39.50 39.50 39.50 39.50 0.0K
12:19 39.55 39.55 39.49 39.49 0.2K
12:20 39.57 39.57 39.57 39.57 0.1K
12:24 39.51 39.56 39.51 39.56 0.0K
12:26 39.57 39.57 39.57 39.57 0.1K
12:27 39.50 39.50 39.50 39.50 0.1K
12:28 39.49 39.49 39.49 39.49 0.0K
12:29 39.48 39.55 39.48 39.55 0.3K
12:30 39.49 39.49 39.49 39.49 0.2K
12:31 39.49 39.49 39.49 39.49 0.1K
12:32 39.49 39.49 39.49 39.49 0.2K
12:35 39.49 39.49 39.49 39.49 0.2K
12:36 39.55 39.55 39.49 39.49 0.0K
12:38 39.55 39.55 39.55 39.55 0.0K
12:39 39.50 39.50 39.50 39.50 0.0K
12:41 39.56 39.56 39.56 39.56 0.0K
12:42 39.55 39.55 39.55 39.55 0.0K
12:46 39.50 39.50 39.50 39.50 0.1K
12:49 39.56 39.56 39.55 39.55 0.0K
12:51 39.48 39.48 39.48 39.48 0.2K
12:54 39.47 39.47 39.47 39.47 0.8K
12:56 39.47 39.47 39.47 39.47 1.6K
12:57 39.42 39.49 39.42 39.49 0.2K
12:58 39.49 39.49 39.49 39.49 0.0K
13:01 39.41 39.41 39.41 39.41 0.2K
13:02 39.35 39.35 39.17 39.32 5.9K
13:03 39.47 39.47 39.47 39.47 0.1K
13:04 39.43 39.43 39.43 39.43 0.0K
13:05 39.45 39.45 39.42 39.42 1.0K
13:07 39.42 39.42 39.42 39.42 0.0K
13:13 39.42 39.42 39.42 39.42 0.1K
13:15 39.40 39.40 39.40 39.40 0.3K
13:16 39.38 39.38 39.31 39.31 0.7K
13:17 39.29 39.29 39.29 39.29 1.3K
13:18 39.42 39.42 39.42 39.42 0.6K
13:20 39.50 39.50 39.50 39.50 0.0K
13:21 39.42 39.42 39.38 39.38 0.2K
13:22 39.38 39.38 39.38 39.38 0.0K
13:23 39.44 39.44 39.44 39.44 0.1K
13:24 39.47 39.47 39.47 39.47 1.6K
13:25 39.48 39.48 39.48 39.48 0.3K
13:26 39.45 39.46 39.45 39.45 0.4K
13:27 39.45 39.45 39.45 39.45 0.2K
13:28 39.46 39.47 39.46 39.47 0.2K
13:30 39.47 39.47 39.45 39.45 0.4K
13:32 39.45 39.45 39.45 39.45 0.1K
13:34 39.48 39.48 39.48 39.48 0.3K
13:35 39.46 39.46 39.46 39.46 0.1K
13:36 39.46 39.46 39.40 39.40 0.7K
13:38 39.38 39.38 39.38 39.38 0.1K
13:39 39.38 39.38 39.38 39.38 0.1K
13:40 39.30 39.30 39.30 39.30 0.0K
13:41 39.29 39.29 39.29 39.29 0.5K
13:42 39.33 39.35 39.30 39.30 0.4K
13:43 39.35 39.35 39.30 39.30 0.4K
13:44 39.30 39.30 39.30 39.30 0.3K
13:45 39.34 39.35 39.34 39.35 0.2K
13:47 39.35 39.35 39.35 39.35 0.0K
13:49 39.29 39.29 39.29 39.29 1.0K
13:51 39.36 39.36 39.36 39.36 0.1K
13:52 39.30 39.35 39.30 39.35 0.3K
13:53 39.35 39.35 39.35 39.35 0.1K
13:54 39.30 39.34 39.30 39.34 0.3K
13:55 39.35 39.35 39.35 39.35 0.6K
13:57 39.29 39.29 39.29 39.29 2.1K
13:58 39.29 39.43 39.29 39.43 4.8K
14:01 39.42 39.42 39.42 39.42 0.0K
14:02 39.39 39.39 39.39 39.39 0.2K
14:03 39.45 39.45 39.45 39.45 0.0K
14:05 39.39 39.46 39.39 39.46 0.1K
14:06 39.41 39.41 39.41 39.41 0.0K
14:07 39.40 39.40 39.40 39.40 0.0K
14:08 39.40 39.40 39.40 39.40 0.2K
14:09 39.40 39.40 39.40 39.40 0.3K
14:10 39.41 39.41 39.41 39.41 0.0K
14:11 39.37 39.37 39.37 39.37 0.0K
14:12 39.35 39.35 39.35 39.35 0.0K
14:13 39.39 39.40 39.39 39.40 0.0K
14:14 39.39 39.39 39.39 39.39 0.0K
14:15 39.41 39.41 39.41 39.41 0.0K
14:17 39.39 39.39 39.39 39.39 0.0K
14:18 39.39 39.41 39.39 39.41 0.0K
14:19 39.41 39.41 39.41 39.41 0.0K
14:20 39.39 39.39 39.39 39.39 0.1K
14:23 39.41 39.41 39.20 39.39 12.2K
14:26 39.39 39.40 39.39 39.40 0.1K
14:28 39.42 39.42 39.42 39.42 0.0K
14:31 39.37 39.37 39.37 39.37 0.1K
14:32 39.35 39.37 39.34 39.34 0.2K
14:33 39.37 39.37 39.37 39.37 0.0K
14:34 39.37 39.37 39.37 39.37 0.0K
14:35 39.31 39.31 39.31 39.31 0.1K
14:36 39.37 39.37 39.37 39.37 0.0K
14:45 39.35 39.35 39.35 39.35 0.0K
14:46 39.36 39.44 39.36 39.37 1.0K
14:53 39.41 39.41 39.41 39.41 0.1K
14:54 39.39 39.39 39.39 39.39 0.2K
14:55 39.41 39.41 39.41 39.41 0.0K
14:56 39.38 39.38 39.38 39.38 0.1K
14:59 39.38 39.38 39.38 39.38 0.2K
15:00 39.40 39.53 39.40 39.53 1.1K
15:01 39.49 39.49 39.49 39.49 0.0K
15:04 39.48 39.48 39.40 39.40 0.0K
15:05 39.41 39.47 39.41 39.47 0.1K
15:07 39.47 39.47 39.32 39.32 2.6K
15:08 39.44 39.44 39.44 39.44 0.0K
15:09 39.45 39.47 39.45 39.47 0.5K
15:11 39.48 39.48 39.48 39.48 0.4K
15:12 39.39 39.48 39.39 39.48 0.6K
15:13 39.37 39.39 39.37 39.39 0.0K
15:14 39.38 39.48 39.38 39.48 0.5K
15:15 39.48 39.48 39.39 39.39 1.2K
15:16 39.54 39.54 39.54 39.54 0.4K
15:17 39.55 39.55 39.55 39.55 0.3K
15:18 39.74 39.75 39.61 39.61 2.7K
15:19 39.61 39.72 39.61 39.72 0.1K
15:20 39.56 39.70 39.56 39.57 0.5K
15:21 39.56 39.56 39.56 39.56 0.7K
15:22 39.57 39.72 39.57 39.72 0.9K
15:23 39.59 39.76 39.59 39.76 0.6K
15:24 39.76 39.76 39.53 39.74 0.1K
15:25 39.76 39.79 39.75 39.75 0.6K
15:26 39.58 39.74 39.58 39.74 0.8K
15:27 39.75 39.75 39.50 39.50 1.7K
15:28 39.50 39.50 39.50 39.50 0.0K
15:29 39.50 39.52 39.50 39.52 2.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし