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 40.39 40.39 40.39 40.39 0.4K
09:15 40.69 41.00 40.69 40.85 7.9K
09:16 40.83 40.83 40.60 40.71 2.3K
09:17 40.67 40.67 40.51 40.51 0.5K
09:18 40.46 40.46 40.27 40.27 0.5K
09:19 40.19 40.19 39.99 40.15 12.1K
09:20 39.88 40.05 39.88 40.05 3.5K
09:21 39.88 39.88 39.73 39.76 3.3K
09:22 39.81 40.08 39.81 40.08 7.0K
09:23 39.85 39.90 39.85 39.85 2.1K
09:24 39.85 39.90 39.80 39.80 2.4K
09:25 39.68 39.68 39.67 39.68 1.5K
09:26 39.68 39.73 39.60 39.73 2.6K
09:27 39.79 39.88 39.68 39.84 3.2K
09:28 39.73 39.90 39.73 39.81 2.8K
09:29 39.80 39.81 39.77 39.81 0.1K
09:30 39.66 39.70 39.60 39.70 2.5K
09:31 39.78 39.89 39.78 39.89 1.2K
09:32 39.87 39.98 39.76 39.76 2.1K
09:33 39.78 39.94 39.78 39.90 0.9K
09:34 39.90 40.00 39.90 40.00 1.1K
09:35 40.08 40.08 39.91 39.97 0.8K
09:36 39.91 39.91 39.82 39.82 2.8K
09:37 39.71 39.92 39.71 39.92 2.5K
09:38 39.88 39.88 39.88 39.88 0.0K
09:39 39.88 39.88 39.88 39.88 0.1K
09:40 39.80 39.80 39.77 39.78 0.1K
09:41 39.72 39.72 39.64 39.64 1.5K
09:42 39.66 39.70 39.65 39.67 5.7K
09:43 39.61 39.61 39.61 39.61 0.1K
09:44 39.67 39.67 39.67 39.67 0.1K
09:45 39.67 39.67 39.63 39.63 0.2K
09:46 39.61 39.61 39.60 39.61 0.4K
09:47 39.55 39.61 39.55 39.61 7.3K
09:48 39.61 39.61 39.61 39.61 0.0K
09:49 39.61 39.61 39.61 39.61 0.0K
09:50 39.61 39.61 39.55 39.55 0.1K
09:51 39.55 39.55 39.50 39.50 6.0K
09:52 39.54 39.54 39.54 39.54 0.2K
09:53 39.50 39.50 39.50 39.50 3.5K
09:54 39.50 39.50 39.50 39.50 0.1K
09:55 39.40 39.41 39.35 39.41 0.8K
09:56 39.41 39.41 39.35 39.35 0.0K
09:57 39.35 39.35 39.35 39.35 0.1K
09:58 39.35 39.45 39.32 39.32 0.8K
09:59 39.37 39.42 39.37 39.37 0.1K
10:00 39.37 39.40 39.37 39.40 0.0K
10:01 39.38 39.38 39.26 39.30 0.7K
10:02 39.38 39.40 39.38 39.40 0.0K
10:03 39.40 39.41 39.39 39.41 2.0K
10:04 39.45 39.52 39.45 39.52 0.3K
10:05 39.50 39.56 39.50 39.56 1.0K
10:06 39.45 39.45 39.45 39.45 0.0K
10:08 39.45 39.55 39.45 39.55 0.1K
10:09 39.45 39.45 39.45 39.45 0.0K
10:10 39.45 39.50 39.45 39.50 0.1K
10:11 39.42 39.46 39.42 39.42 0.6K
10:12 39.43 39.43 39.43 39.43 0.0K
10:13 39.43 39.43 39.42 39.42 0.7K
10:15 39.40 39.40 39.40 39.40 0.1K
10:16 39.40 39.40 39.40 39.40 0.0K
10:17 39.40 39.40 39.40 39.40 1.0K
10:18 39.40 39.47 39.40 39.47 0.5K
10:19 39.43 39.43 39.43 39.43 0.0K
10:20 39.34 39.34 39.34 39.34 0.2K
10:21 39.49 39.49 39.37 39.37 0.6K
10:22 39.48 39.48 39.48 39.48 0.1K
10:24 39.44 39.44 39.31 39.31 3.2K
10:25 39.27 39.36 39.27 39.36 0.4K
10:26 39.36 39.36 39.36 39.36 0.1K
10:27 39.21 39.21 39.21 39.21 2.3K
10:28 39.21 39.21 39.21 39.21 0.3K
10:30 39.32 39.37 39.32 39.37 0.2K
10:32 39.28 39.30 39.28 39.30 0.0K
10:33 39.30 39.31 39.30 39.31 0.1K
10:34 39.22 39.33 39.22 39.33 0.3K
10:35 39.24 39.24 39.24 39.24 0.1K
10:36 39.32 39.32 39.32 39.32 0.0K
10:37 39.25 39.25 39.25 39.25 0.0K
10:38 39.34 39.34 39.25 39.25 0.2K
10:40 39.35 39.35 39.35 39.35 0.0K
10:42 39.35 39.35 39.26 39.26 0.2K
10:43 39.39 39.39 39.34 39.34 0.5K
10:44 39.24 39.28 39.24 39.28 4.5K
10:45 39.30 39.30 39.30 39.30 0.7K
10:50 39.35 39.35 39.35 39.35 0.0K
10:54 39.35 39.35 39.27 39.27 0.1K
10:55 39.35 39.35 39.35 39.35 0.0K
10:56 39.25 39.25 39.25 39.25 0.1K
10:57 39.31 39.31 39.29 39.29 0.6K
10:58 39.34 39.50 39.34 39.50 19.3K
10:59 39.39 39.39 39.39 39.39 0.0K
11:00 39.49 39.49 39.41 39.41 0.0K
11:01 39.37 39.37 39.35 39.36 0.6K
11:02 39.36 39.36 39.27 39.27 0.3K
11:04 39.29 39.29 39.29 39.29 0.1K
11:06 39.29 39.29 39.24 39.24 0.5K
11:08 39.23 39.32 39.23 39.32 0.1K
11:09 39.24 39.24 39.10 39.13 5.5K
11:10 39.10 39.11 39.08 39.08 1.9K
11:12 39.10 39.10 39.10 39.10 0.1K
11:13 39.10 39.10 39.05 39.10 6.4K
11:14 39.08 39.08 39.08 39.08 0.1K
11:15 39.02 39.02 39.02 39.02 0.4K
11:16 39.01 39.02 38.95 39.00 6.0K
11:17 38.93 38.93 38.92 38.92 1.7K
11:18 38.90 38.90 38.88 38.88 2.3K
11:20 38.95 38.95 38.90 38.90 0.9K
11:21 38.94 38.99 38.94 38.99 5.5K
11:24 38.95 38.95 38.95 38.95 0.3K
11:25 38.92 38.92 38.92 38.92 0.3K
11:26 38.90 38.90 38.88 38.88 0.3K
11:27 38.85 38.88 38.85 38.88 0.1K
11:28 38.85 38.88 38.85 38.86 0.3K
11:30 38.83 38.83 38.83 38.83 0.5K
11:31 38.92 38.92 38.86 38.86 1.0K
11:32 38.85 38.85 38.85 38.85 0.6K
11:33 38.86 38.86 38.86 38.86 0.0K
11:35 38.95 38.95 38.95 38.95 0.2K
11:37 38.90 38.91 38.90 38.91 3.2K
11:38 38.89 38.89 38.89 38.89 0.0K
11:39 38.89 38.89 38.89 38.89 0.1K
11:40 38.85 38.89 38.85 38.89 1.5K
11:41 38.89 38.89 38.89 38.89 0.1K
11:42 38.83 38.83 38.70 38.70 3.0K
11:44 38.85 38.85 38.85 38.85 0.5K
11:45 38.86 38.86 38.86 38.86 0.0K
11:46 38.88 38.88 38.88 38.88 0.0K
11:47 38.81 38.81 38.81 38.81 0.0K
11:49 38.82 38.82 38.81 38.81 0.0K
11:50 38.80 38.88 38.80 38.88 0.7K
11:51 38.88 38.95 38.88 38.95 2.0K
11:52 38.85 38.92 38.82 38.92 1.7K
11:53 38.85 38.85 38.85 38.85 0.0K
11:55 38.92 38.92 38.92 38.92 0.0K
11:56 38.92 38.92 38.92 38.92 0.0K
11:57 38.92 38.92 38.92 38.92 1.1K
11:58 38.86 38.86 38.86 38.86 0.1K
11:59 38.85 38.85 38.85 38.85 0.0K
12:00 38.80 38.80 38.80 38.80 0.7K
12:01 38.86 38.86 38.76 38.76 0.3K
12:03 38.85 38.85 38.85 38.85 0.0K
12:04 38.73 38.73 38.73 38.73 0.5K
12:06 38.72 38.72 38.72 38.72 0.2K
12:07 38.75 38.75 38.70 38.70 3.0K
12:09 38.84 38.84 38.84 38.84 0.3K
12:12 38.80 38.80 38.80 38.80 0.2K
12:13 38.76 38.76 38.76 38.76 0.0K
12:14 38.80 38.80 38.80 38.80 0.0K
12:15 38.80 38.80 38.80 38.80 0.1K
12:16 38.70 38.71 38.70 38.71 2.0K
12:17 38.73 38.73 38.73 38.73 2.3K
12:18 38.70 38.74 38.70 38.74 0.2K
12:19 38.74 38.74 38.74 38.74 1.3K
12:20 38.74 38.74 38.74 38.74 0.0K
12:21 38.78 38.78 38.78 38.78 0.1K
12:22 38.71 38.71 38.71 38.71 0.0K
12:23 38.71 38.71 38.71 38.71 0.1K
12:24 38.71 38.71 38.71 38.71 0.2K
12:25 38.71 38.71 38.65 38.65 1.7K
12:27 38.65 38.65 38.65 38.65 0.1K
12:28 38.65 38.65 38.65 38.65 0.4K
12:29 38.65 38.65 38.65 38.65 0.6K
12:30 38.65 38.65 38.65 38.65 0.0K
12:31 38.65 38.65 38.53 38.53 0.6K
12:32 38.53 38.53 38.53 38.53 0.0K
12:35 38.60 38.60 38.60 38.60 1.7K
12:36 38.54 38.67 38.54 38.67 3.6K
12:37 38.67 38.69 38.67 38.69 0.3K
12:38 38.69 38.69 38.69 38.69 0.1K
12:39 38.71 38.71 38.71 38.71 0.2K
12:40 38.69 38.69 38.65 38.65 0.4K
12:41 38.65 38.65 38.65 38.65 0.1K
12:42 38.69 38.69 38.69 38.69 0.1K
12:45 38.66 38.66 38.66 38.66 1.0K
12:46 38.60 38.60 38.60 38.60 0.2K
12:47 38.60 38.60 38.60 38.60 0.5K
12:48 38.60 38.61 38.60 38.61 1.0K
12:49 38.60 38.68 38.60 38.68 1.5K
12:50 38.60 38.60 38.55 38.55 5.8K
12:52 38.66 38.66 38.66 38.66 0.2K
12:53 38.66 38.66 38.66 38.66 2.0K
12:54 38.65 38.65 38.65 38.65 0.0K
12:56 38.60 38.60 38.60 38.60 0.5K
12:57 38.60 38.60 38.60 38.60 0.0K
12:58 38.60 38.60 38.60 38.60 0.0K
12:59 38.60 38.60 38.60 38.60 0.0K
13:00 38.60 38.68 38.60 38.60 1.2K
13:01 38.58 38.58 38.58 38.58 0.1K
13:02 38.64 38.64 38.64 38.64 0.0K
13:03 38.64 38.64 38.64 38.64 0.2K
13:04 38.65 38.65 38.58 38.58 0.4K
13:05 38.56 38.56 38.55 38.55 0.3K
13:06 38.65 38.65 38.65 38.65 0.4K
13:09 38.64 38.64 38.64 38.64 0.0K
13:10 38.58 38.58 38.58 38.58 0.0K
13:11 38.53 38.53 38.53 38.53 0.5K
13:12 38.59 38.59 38.59 38.59 0.0K
13:14 38.61 38.61 38.61 38.61 0.0K
13:15 38.61 38.61 38.54 38.54 0.0K
13:17 38.54 38.54 38.50 38.50 3.7K
13:18 38.50 38.50 38.50 38.50 0.1K
13:20 38.50 38.50 38.50 38.50 0.1K
13:21 38.57 38.58 38.57 38.58 0.1K
13:22 38.58 38.58 38.50 38.50 0.1K
13:23 38.51 38.51 38.51 38.51 0.0K
13:24 38.51 38.51 38.51 38.51 0.2K
13:25 38.61 38.64 38.51 38.51 0.9K
13:26 38.53 38.53 38.53 38.53 0.0K
13:27 38.54 38.54 38.52 38.52 0.2K
13:28 38.62 38.62 38.62 38.62 0.1K
13:29 38.60 38.61 38.60 38.61 1.7K
13:31 38.63 38.63 38.63 38.63 0.0K
13:32 38.56 38.56 38.56 38.56 0.5K
13:34 38.63 38.63 38.63 38.63 1.4K
13:35 38.56 38.56 38.56 38.56 0.1K
13:36 38.62 38.63 38.62 38.63 0.0K
13:37 38.63 38.63 38.63 38.63 1.0K
13:38 38.65 38.65 38.54 38.54 0.6K
13:39 38.55 38.55 38.55 38.55 0.2K
13:40 38.66 38.66 38.66 38.66 0.3K
13:41 38.67 38.67 38.67 38.67 0.5K
13:42 38.56 38.56 38.56 38.56 0.3K
13:43 38.67 38.67 38.67 38.67 0.1K
13:44 38.56 38.56 38.56 38.56 0.1K
13:46 38.61 38.61 38.57 38.57 0.0K
13:47 38.56 38.60 38.55 38.60 0.7K
13:48 38.73 38.73 38.63 38.63 2.7K
13:51 38.62 38.62 38.62 38.62 0.1K
13:53 38.63 38.63 38.63 38.63 0.0K
13:55 38.72 38.72 38.66 38.66 0.0K
13:56 38.66 38.70 38.62 38.62 1.4K
13:57 38.62 38.62 38.62 38.62 0.1K
13:58 38.61 38.71 38.61 38.71 0.2K
13:59 38.65 38.72 38.63 38.63 0.1K
14:01 38.65 38.65 38.65 38.65 0.6K
14:02 38.65 38.65 38.57 38.57 0.3K
14:03 38.63 38.63 38.55 38.55 0.2K
14:04 38.55 38.55 38.55 38.55 0.2K
14:05 38.62 38.62 38.62 38.62 0.0K
14:06 38.50 38.50 38.48 38.48 5.1K
14:08 38.41 38.41 38.41 38.41 0.5K
14:09 38.41 38.41 38.38 38.40 2.7K
14:10 38.40 38.40 38.40 38.40 0.3K
14:11 38.40 38.40 38.39 38.39 0.4K
14:12 38.29 38.30 38.29 38.30 3.2K
14:13 38.30 38.30 38.25 38.25 1.0K
14:14 38.28 38.38 38.28 38.36 0.5K
14:15 38.30 38.30 38.30 38.30 2.0K
14:18 38.36 38.38 38.36 38.36 0.2K
14:20 38.30 38.30 38.30 38.30 0.2K
14:21 38.35 38.35 38.35 38.35 0.0K
14:22 38.36 38.36 38.36 38.36 0.1K
14:23 38.39 38.39 38.39 38.39 0.6K
14:25 38.40 38.40 38.36 38.36 2.9K
14:26 38.35 38.36 38.35 38.36 1.4K
14:27 38.44 38.44 38.44 38.44 1.2K
14:28 38.44 38.44 38.40 38.40 0.7K
14:29 38.30 38.31 38.30 38.31 0.1K
14:30 38.30 38.30 38.30 38.30 0.1K
14:31 38.30 38.30 38.30 38.30 0.0K
14:32 38.30 38.34 38.30 38.34 0.1K
14:33 38.30 38.30 38.30 38.30 0.1K
14:34 38.30 38.30 38.25 38.26 3.8K
14:35 38.30 38.30 38.30 38.30 0.2K
14:36 38.30 38.30 38.30 38.30 0.6K
14:38 38.34 38.34 38.30 38.30 0.1K
14:41 38.30 38.31 38.30 38.30 0.6K
14:43 38.30 38.30 38.30 38.30 1.2K
14:44 38.30 38.30 38.30 38.30 0.0K
14:45 38.26 38.30 38.26 38.30 0.6K
14:46 38.25 38.25 38.25 38.25 1.1K
14:47 38.14 38.20 38.14 38.20 1.8K
14:48 38.12 38.12 38.12 38.12 0.5K
14:49 38.19 38.19 38.12 38.12 0.6K
14:50 38.20 38.20 38.20 38.20 0.1K
14:51 38.20 38.20 38.20 38.20 0.0K
14:52 38.14 38.14 38.14 38.14 0.1K
14:53 38.12 38.12 38.12 38.12 0.5K
14:54 38.16 38.16 38.11 38.11 0.3K
14:55 38.16 38.16 38.12 38.12 1.2K
14:56 38.12 38.12 38.12 38.12 0.0K
14:57 38.12 38.12 38.12 38.12 0.0K
14:58 38.12 38.20 38.12 38.20 0.1K
14:59 38.10 38.10 38.10 38.10 0.8K
15:00 38.08 38.23 38.08 38.22 5.1K
15:01 38.19 38.20 38.19 38.20 0.5K
15:02 38.20 38.24 38.20 38.24 0.6K
15:03 38.24 38.25 38.24 38.25 0.8K
15:04 38.25 38.25 38.07 38.07 1.0K
15:05 38.13 38.13 38.13 38.13 0.0K
15:06 38.22 38.22 38.22 38.22 0.2K
15:07 38.22 38.25 38.16 38.16 5.3K
15:08 38.16 38.23 38.16 38.23 0.2K
15:09 38.25 38.25 38.25 38.25 4.5K
15:10 38.25 38.34 38.25 38.34 1.9K
15:11 38.37 38.46 38.37 38.38 0.7K
15:12 38.45 38.45 38.45 38.45 0.0K
15:14 38.40 38.40 38.32 38.32 2.1K
15:15 38.35 38.35 38.35 38.35 1.1K
15:16 38.35 38.35 38.35 38.35 3.9K
15:17 38.37 38.37 38.24 38.35 2.2K
15:18 38.29 38.35 38.29 38.34 0.7K
15:19 38.35 38.35 38.30 38.30 0.8K
15:20 38.31 38.34 38.31 38.34 2.8K
15:21 38.34 38.34 38.31 38.34 2.5K
15:22 38.33 38.33 38.33 38.33 0.7K
15:23 38.31 38.34 38.31 38.34 1.9K
15:24 38.34 38.45 38.34 38.35 7.7K
15:25 38.34 38.34 38.34 38.34 0.1K
15:26 38.40 38.40 38.40 38.40 2.9K
15:27 38.42 38.42 38.42 38.42 1.1K
15:28 38.45 38.45 38.40 38.40 1.5K
15:29 38.45 38.50 38.30 38.30 22.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし