Oswal Greentech Ltd (OSGL)

OSGL
🏛️ インド →
40.20
最終更新: 2025-10-01
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 40.30 40.30 40.30 40.30 2.3K
09:15 41.00 41.00 40.36 40.40 6.0K
09:16 40.59 40.73 40.44 40.73 1.7K
09:17 40.63 40.70 40.63 40.70 2.6K
09:18 40.68 40.68 40.58 40.66 0.4K
09:19 40.66 40.66 40.47 40.48 1.3K
09:20 40.40 40.41 40.37 40.37 0.5K
09:21 40.32 40.38 40.23 40.23 10.1K
09:22 40.21 40.30 40.19 40.25 0.7K
09:23 40.13 40.14 40.06 40.09 1.5K
09:24 40.07 40.22 40.05 40.22 2.3K
09:25 40.29 40.29 40.21 40.21 2.7K
09:26 40.28 40.30 40.28 40.30 0.1K
09:27 40.31 40.34 40.24 40.28 0.2K
09:28 40.23 40.32 40.23 40.24 0.9K
09:30 40.24 40.24 40.15 40.15 0.1K
09:31 40.25 40.28 40.11 40.22 1.0K
09:32 40.32 40.32 40.19 40.19 0.9K
09:33 40.14 40.14 40.13 40.13 0.1K
09:34 40.33 40.33 40.33 40.33 0.1K
09:35 40.33 40.33 40.18 40.26 0.2K
09:36 40.25 40.25 40.25 40.25 0.0K
09:37 40.25 40.31 40.25 40.31 1.0K
09:38 40.23 40.35 40.23 40.35 1.5K
09:39 40.35 40.44 40.35 40.44 1.1K
09:40 40.44 40.44 40.44 40.44 0.3K
09:41 40.36 40.47 40.36 40.47 1.0K
09:42 40.50 40.50 40.50 40.50 0.1K
09:43 40.49 40.49 40.40 40.48 5.3K
09:44 40.48 40.52 40.48 40.52 2.0K
09:45 40.43 40.62 40.43 40.60 1.2K
09:46 40.54 40.54 40.46 40.46 0.0K
09:47 40.45 40.45 40.45 40.45 0.0K
09:48 40.38 40.38 40.38 40.38 0.5K
09:49 40.44 40.45 40.44 40.45 0.0K
09:50 40.45 40.45 40.45 40.45 0.0K
09:51 40.47 40.54 40.47 40.54 0.0K
09:52 40.54 40.60 40.54 40.60 1.7K
09:53 40.58 40.59 40.57 40.59 0.2K
09:54 40.59 40.60 40.54 40.60 0.5K
09:55 40.67 40.67 40.64 40.64 0.7K
09:56 40.64 40.95 40.64 40.94 7.2K
09:57 40.93 40.97 40.93 40.97 0.2K
09:58 41.10 41.10 40.97 40.97 4.1K
09:59 40.97 40.97 40.86 40.92 6.0K
10:00 40.92 40.92 40.92 40.92 0.3K
10:01 40.91 40.91 40.83 40.84 0.1K
10:02 40.84 40.99 40.84 40.99 0.4K
10:03 40.92 40.96 40.91 40.91 0.1K
10:04 40.88 40.90 40.82 40.86 2.4K
10:06 40.76 40.79 40.69 40.79 8.4K
10:07 40.79 40.79 40.79 40.79 0.0K
10:08 40.81 40.89 40.81 40.86 1.8K
10:09 40.88 40.88 40.80 40.86 0.2K
10:10 40.95 40.96 40.90 40.96 1.0K
10:11 40.89 40.89 40.76 40.82 0.6K
10:12 40.76 40.76 40.68 40.68 0.0K
10:13 40.68 40.74 40.68 40.74 0.1K
10:15 40.72 40.73 40.70 40.70 0.0K
10:16 40.69 40.70 40.69 40.70 0.2K
10:17 40.76 40.76 40.76 40.76 0.1K
10:18 40.77 40.79 40.77 40.79 0.2K
10:19 40.79 40.79 40.79 40.79 0.1K
10:20 40.87 40.87 40.87 40.87 0.0K
10:21 40.86 40.86 40.79 40.79 0.0K
10:22 40.78 40.86 40.78 40.78 0.3K
10:23 40.86 40.86 40.80 40.80 0.1K
10:26 40.80 40.80 40.80 40.80 0.0K
10:27 40.85 40.85 40.85 40.85 0.4K
10:29 40.75 40.75 40.75 40.75 1.2K
10:30 40.75 40.75 40.75 40.75 0.1K
10:31 40.70 40.75 40.69 40.75 0.3K
10:32 40.53 40.58 40.42 40.42 2.6K
10:33 40.58 40.62 40.58 40.62 0.9K
10:34 40.62 40.62 40.62 40.62 0.0K
10:35 40.64 40.64 40.64 40.64 0.9K
10:36 40.50 40.59 40.50 40.59 0.3K
10:37 40.70 40.70 40.70 40.70 0.4K
10:39 40.73 40.73 40.73 40.73 0.1K
10:40 40.68 40.68 40.68 40.68 0.1K
10:41 40.66 40.66 40.66 40.66 0.8K
10:44 40.64 40.64 40.64 40.64 0.0K
10:46 40.66 40.66 40.66 40.66 1.2K
10:48 40.72 40.72 40.72 40.72 0.2K
10:51 40.58 40.62 40.58 40.62 0.2K
10:52 40.62 40.62 40.62 40.62 0.4K
10:53 40.61 40.61 40.61 40.61 0.0K
10:54 40.49 40.49 40.49 40.49 0.7K
10:55 40.60 40.60 40.60 40.60 0.4K
10:57 40.53 40.55 40.53 40.55 0.1K
10:58 40.50 40.50 40.50 40.50 1.1K
10:59 40.54 40.54 40.48 40.48 0.3K
11:00 40.52 40.56 40.47 40.56 0.4K
11:01 40.55 40.55 40.50 40.50 0.0K
11:02 40.49 40.51 40.49 40.51 0.0K
11:04 40.49 40.49 40.49 40.49 0.0K
11:05 40.49 40.49 40.49 40.49 0.0K
11:06 40.44 40.44 40.40 40.40 0.9K
11:07 40.38 40.38 40.38 40.38 0.0K
11:08 40.46 40.47 40.46 40.46 0.0K
11:09 40.46 40.46 40.46 40.46 0.0K
11:11 40.39 40.39 40.39 40.39 0.3K
11:12 40.39 40.39 40.39 40.39 0.0K
11:14 40.39 40.39 40.39 40.39 0.8K
11:15 40.28 40.39 40.28 40.29 1.0K
11:16 40.28 40.28 40.28 40.28 0.0K
11:18 40.28 40.28 40.28 40.28 0.1K
11:20 40.28 40.28 40.28 40.28 0.0K
11:22 40.36 40.36 40.36 40.36 0.0K
11:23 40.31 40.31 40.31 40.31 0.0K
11:24 40.34 40.34 40.25 40.25 0.5K
11:26 40.19 40.19 40.15 40.15 0.0K
11:27 40.25 40.25 40.25 40.25 0.5K
11:30 40.20 40.23 40.20 40.23 0.0K
11:33 40.24 40.24 40.23 40.23 0.5K
11:34 40.19 40.24 40.19 40.24 0.0K
11:35 40.16 40.16 40.16 40.16 0.3K
11:37 40.16 40.16 40.16 40.16 0.0K
11:38 40.17 40.20 40.17 40.20 0.2K
11:40 40.26 40.28 40.26 40.28 0.0K
11:41 40.26 40.26 40.26 40.26 0.3K
11:42 40.26 40.26 40.26 40.26 0.3K
11:49 40.13 40.13 40.13 40.13 1.0K
11:50 40.22 40.22 40.22 40.22 0.2K
11:51 40.14 40.18 40.14 40.18 0.4K
11:54 40.18 40.18 40.18 40.18 0.0K
11:55 40.13 40.13 40.13 40.13 0.2K
11:56 40.22 40.28 40.22 40.28 0.3K
11:57 40.33 40.33 40.33 40.33 0.0K
12:00 40.27 40.27 40.27 40.27 0.5K
12:01 40.28 40.28 40.28 40.28 0.2K
12:03 40.28 40.28 40.28 40.28 0.1K
12:05 40.34 40.34 40.31 40.31 0.3K
12:06 40.25 40.25 40.25 40.25 0.0K
12:08 40.32 40.32 40.26 40.26 0.1K
12:09 40.27 40.27 40.26 40.26 0.3K
12:10 40.26 40.26 40.26 40.26 0.1K
12:15 40.15 40.15 40.15 40.15 1.4K
12:16 40.22 40.22 40.22 40.22 0.0K
12:17 40.10 40.10 40.10 40.10 0.0K
12:18 40.16 40.16 40.16 40.16 0.5K
12:25 40.10 40.10 40.10 40.10 0.3K
12:26 40.10 40.10 40.10 40.10 0.1K
12:27 40.19 40.19 40.19 40.19 0.2K
12:28 40.15 40.15 40.15 40.15 0.0K
12:29 40.11 40.11 40.11 40.11 0.0K
12:30 40.11 40.11 40.11 40.11 0.4K
12:31 40.02 40.02 40.00 40.00 0.7K
12:33 40.05 40.05 40.00 40.00 0.7K
12:35 40.05 40.05 40.05 40.05 0.2K
12:36 40.08 40.08 40.08 40.08 0.0K
12:37 40.08 40.08 40.00 40.00 4.0K
12:39 40.08 40.08 40.08 40.08 0.0K
12:40 40.00 40.00 40.00 40.00 0.3K
12:41 40.00 40.00 40.00 40.00 1.5K
12:43 40.02 40.02 40.02 40.02 0.0K
12:44 40.02 40.05 40.02 40.05 0.3K
12:45 40.25 40.30 40.25 40.29 5.0K
12:46 40.34 40.35 40.34 40.35 0.3K
12:47 40.35 40.35 40.35 40.35 0.1K
12:48 40.39 40.44 40.39 40.44 0.0K
12:49 40.36 40.36 40.35 40.35 0.2K
12:51 40.35 40.35 40.35 40.35 0.0K
12:56 40.31 40.31 40.31 40.31 0.1K
12:57 40.36 40.36 40.36 40.36 0.0K
12:58 40.35 40.35 40.35 40.35 2.1K
12:59 40.24 40.24 40.24 40.24 0.1K
13:00 40.20 40.26 40.20 40.26 0.6K
13:01 40.38 40.38 40.38 40.38 0.1K
13:03 40.29 40.29 40.29 40.29 0.1K
13:04 40.27 40.27 40.27 40.27 0.3K
13:10 40.31 40.31 40.31 40.31 0.2K
13:13 40.20 40.20 40.20 40.20 2.1K
13:15 40.21 40.21 40.21 40.21 0.1K
13:18 40.31 40.31 40.31 40.31 1.0K
13:21 40.27 40.27 40.27 40.27 0.0K
13:24 40.28 40.28 40.28 40.28 0.0K
13:30 40.34 40.34 40.34 40.34 0.9K
13:31 40.33 40.33 40.33 40.33 0.1K
13:32 40.40 40.41 40.40 40.41 1.2K
13:33 40.41 40.41 40.41 40.41 0.0K
13:34 40.41 40.41 40.41 40.41 0.1K
13:39 40.39 40.39 40.39 40.39 0.2K
13:41 40.38 40.38 40.38 40.38 0.0K
13:42 40.26 40.26 40.25 40.25 0.7K
13:45 40.34 40.34 40.34 40.34 0.0K
13:47 40.34 40.34 40.34 40.34 0.0K
13:48 40.34 40.34 40.34 40.34 0.0K
13:50 40.29 40.29 40.16 40.23 1.0K
13:53 40.22 40.22 40.22 40.22 0.1K
13:54 40.22 40.22 40.08 40.19 2.6K
13:55 40.18 40.18 40.18 40.18 0.0K
13:56 40.25 40.27 40.25 40.27 1.7K
13:58 40.19 40.19 40.19 40.19 0.1K
13:59 40.25 40.28 40.25 40.28 0.1K
14:00 40.28 40.28 40.19 40.19 0.8K
14:01 40.13 40.13 40.13 40.13 0.2K
14:02 40.20 40.20 40.20 40.20 0.0K
14:04 40.20 40.20 40.20 40.20 0.1K
14:06 40.26 40.26 40.26 40.26 0.1K
14:08 40.27 40.27 40.27 40.27 0.1K
14:13 40.20 40.20 40.20 40.20 0.2K
14:14 40.15 40.15 40.15 40.15 0.1K
14:20 40.14 40.14 40.14 40.14 0.0K
14:21 40.04 40.04 40.04 40.04 0.2K
14:22 40.09 40.11 40.09 40.11 0.1K
14:26 40.11 40.11 40.10 40.10 0.3K
14:27 40.12 40.19 40.12 40.19 0.5K
14:28 40.12 40.12 40.12 40.12 0.0K
14:29 40.12 40.12 40.12 40.12 0.0K
14:30 40.12 40.12 40.12 40.12 0.5K
14:32 40.18 40.18 40.18 40.18 0.0K
14:33 40.20 40.20 40.20 40.20 0.1K
14:37 40.18 40.18 40.18 40.18 0.0K
14:38 40.19 40.19 40.19 40.19 0.0K
14:39 40.20 40.20 40.20 40.20 0.8K
14:41 40.22 40.22 40.22 40.22 0.1K
14:43 40.22 40.22 40.22 40.22 0.0K
14:44 40.22 40.22 40.22 40.22 0.0K
14:45 40.20 40.25 40.20 40.25 2.6K
14:46 40.27 40.27 40.27 40.27 0.1K
14:47 40.22 40.22 40.22 40.22 0.2K
14:48 40.29 40.29 40.29 40.29 0.7K
14:49 40.29 40.29 40.29 40.29 0.1K
14:51 40.28 40.35 40.28 40.35 0.3K
14:53 40.31 40.31 40.31 40.31 0.4K
14:55 40.31 40.31 40.31 40.31 0.1K
14:58 40.31 40.31 40.31 40.31 0.0K
15:00 40.31 40.31 40.31 40.31 0.2K
15:03 40.25 40.25 40.24 40.24 0.0K
15:04 40.20 40.20 40.20 40.20 0.9K
15:05 40.26 40.26 40.23 40.23 0.1K
15:06 40.23 40.23 40.16 40.16 1.0K
15:07 40.20 40.20 40.15 40.15 0.1K
15:08 40.23 40.23 40.23 40.23 0.0K
15:09 40.34 40.34 40.34 40.34 2.1K
15:10 40.50 40.50 40.49 40.49 3.4K
15:11 40.25 40.46 40.25 40.46 0.3K
15:12 40.26 40.26 40.26 40.26 0.7K
15:13 40.25 40.25 40.25 40.25 0.2K
15:14 40.26 40.28 40.26 40.28 0.5K
15:15 40.29 40.29 40.26 40.26 0.7K
15:16 40.24 40.24 40.24 40.24 0.1K
15:17 40.24 40.24 40.18 40.18 1.8K
15:18 40.18 40.33 40.18 40.33 1.7K
15:19 40.33 40.33 40.33 40.33 0.0K
15:20 40.19 40.19 40.06 40.06 3.4K
15:21 40.21 40.21 40.21 40.21 0.0K
15:22 40.21 40.21 40.21 40.21 3.0K
15:23 40.20 40.20 40.07 40.07 1.1K
15:24 40.10 40.10 40.07 40.07 1.4K
15:25 40.00 40.06 40.00 40.05 2.5K
15:26 40.00 40.00 40.00 40.00 1.4K
15:27 40.05 40.07 39.95 39.95 5.1K
15:28 40.00 40.16 39.95 40.16 2.1K
15:29 40.17 40.30 40.16 40.16 0.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし