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
09:08 38.60 38.60 38.60 38.60 3.3K
09:15 38.60 39.23 38.60 39.23 7.7K
09:16 39.25 39.50 39.25 39.45 12.0K
09:17 39.40 39.40 39.14 39.14 5.7K
09:18 39.01 39.15 38.94 39.03 5.7K
09:19 39.02 39.02 38.77 38.84 8.8K
09:20 38.82 38.95 38.82 38.87 0.9K
09:21 38.82 38.82 38.82 38.82 1.4K
09:22 38.82 38.82 38.81 38.81 0.0K
09:23 38.80 38.80 38.73 38.73 0.2K
09:24 38.80 38.81 38.79 38.79 1.1K
09:25 38.71 38.71 38.71 38.71 0.1K
09:26 38.70 38.71 38.60 38.65 3.0K
09:27 38.73 38.74 38.67 38.67 1.6K
09:28 38.72 38.80 38.72 38.73 2.5K
09:29 38.75 38.75 38.60 38.60 0.1K
09:30 38.60 38.62 38.60 38.62 0.5K
09:31 38.59 38.71 38.59 38.71 1.2K
09:32 38.70 38.70 38.70 38.70 0.0K
09:33 38.70 38.70 38.60 38.65 2.8K
09:34 38.59 38.66 38.59 38.61 3.5K
09:35 38.66 38.81 38.66 38.81 0.5K
09:36 38.84 38.84 38.83 38.83 0.4K
09:37 38.83 38.91 38.83 38.91 1.1K
09:38 38.93 38.93 38.83 38.83 0.8K
09:39 38.91 38.91 38.86 38.86 0.1K
09:40 38.86 38.86 38.86 38.86 0.0K
09:42 38.86 38.90 38.86 38.90 1.3K
09:43 38.86 38.86 38.86 38.86 0.2K
09:44 38.86 39.00 38.86 39.00 3.0K
09:45 39.09 39.09 38.88 38.95 1.3K
09:46 38.86 38.86 38.80 38.80 8.1K
09:47 38.99 38.99 38.99 38.99 1.4K
09:48 38.88 38.88 38.88 38.88 0.0K
09:49 38.75 38.76 38.70 38.70 3.1K
09:50 38.70 38.70 38.68 38.70 0.8K
09:51 38.70 38.73 38.70 38.73 1.9K
09:53 38.74 38.74 38.74 38.74 0.0K
09:54 38.70 38.70 38.70 38.70 0.0K
09:55 38.70 38.70 38.70 38.70 1.1K
09:56 38.70 38.76 38.70 38.76 1.5K
09:57 38.76 38.76 38.76 38.76 0.0K
09:58 38.75 38.75 38.75 38.75 1.2K
10:01 38.75 38.82 38.75 38.82 0.7K
10:02 38.82 38.86 38.75 38.75 0.5K
10:03 38.83 38.83 38.83 38.83 0.0K
10:04 38.90 38.90 38.90 38.90 5.1K
10:05 38.79 38.90 38.79 38.90 0.7K
10:06 38.90 38.90 38.77 38.77 0.7K
10:07 38.77 38.77 38.75 38.75 0.3K
10:08 38.76 38.89 38.76 38.76 0.6K
10:09 38.77 38.83 38.77 38.83 0.0K
10:10 38.82 38.82 38.82 38.82 0.1K
10:12 38.82 38.84 38.82 38.83 0.2K
10:13 38.82 38.82 38.82 38.82 0.0K
10:14 38.82 38.82 38.82 38.82 0.0K
10:15 38.82 38.82 38.82 38.82 0.0K
10:17 38.81 38.81 38.81 38.81 0.0K
10:18 38.81 38.81 38.81 38.81 0.0K
10:20 38.80 38.80 38.80 38.80 0.0K
10:22 38.81 38.82 38.80 38.80 1.2K
10:23 38.82 38.87 38.82 38.87 0.1K
10:24 38.87 38.87 38.81 38.81 0.7K
10:25 38.85 38.85 38.85 38.85 0.0K
10:27 38.85 38.85 38.85 38.85 0.0K
10:28 38.90 38.90 38.90 38.90 0.2K
10:29 38.81 38.81 38.80 38.80 0.2K
10:32 38.80 38.80 38.80 38.80 0.1K
10:34 38.83 38.83 38.83 38.83 0.1K
10:36 38.74 38.74 38.74 38.74 0.2K
10:38 38.75 39.18 38.75 39.14 3.0K
10:39 39.15 39.15 39.00 39.00 0.2K
10:40 39.00 39.00 39.00 39.00 0.2K
10:41 39.00 39.00 39.00 39.00 0.0K
10:42 39.12 39.13 39.12 39.13 5.4K
10:43 39.48 39.48 38.95 39.16 10.8K
10:44 39.20 39.45 39.16 39.45 2.6K
10:45 39.31 39.31 39.30 39.30 0.2K
10:46 39.14 39.26 39.14 39.19 1.0K
10:47 39.10 39.15 39.04 39.04 1.0K
10:48 39.00 39.00 39.00 39.00 1.7K
10:49 38.99 39.06 38.99 39.06 0.6K
10:52 39.14 39.30 39.14 39.30 3.0K
10:53 39.25 39.25 39.15 39.15 2.2K
10:54 39.20 39.20 39.20 39.20 0.3K
10:56 39.10 39.10 39.10 39.10 0.1K
10:57 39.00 39.07 39.00 39.07 0.7K
10:59 39.11 39.17 39.11 39.17 1.0K
11:01 39.01 39.01 39.01 39.01 0.0K
11:03 39.00 39.00 38.97 38.97 0.2K
11:04 38.99 38.99 38.90 38.90 0.0K
11:05 38.91 38.99 38.91 38.99 0.0K
11:06 39.14 39.14 39.14 39.14 1.3K
11:08 39.00 39.00 38.89 38.89 1.3K
11:10 38.96 38.96 38.96 38.96 0.1K
11:12 38.96 39.00 38.96 39.00 3.9K
11:15 38.95 39.11 38.95 39.11 0.6K
11:16 39.09 39.09 39.00 39.00 0.0K
11:17 38.94 38.94 38.94 38.94 1.6K
11:21 38.80 38.83 38.80 38.83 1.3K
11:22 38.79 38.79 38.79 38.79 1.0K
11:26 38.96 38.96 38.96 38.96 0.1K
11:27 38.96 38.96 38.91 38.91 0.1K
11:29 38.91 38.91 38.91 38.91 0.0K
11:32 38.91 38.91 38.79 38.80 1.2K
11:35 38.87 38.87 38.87 38.87 0.0K
11:37 38.84 38.84 38.84 38.84 0.0K
11:38 38.84 38.84 38.84 38.84 0.6K
11:39 38.77 38.77 38.77 38.77 1.5K
11:42 38.77 38.77 38.77 38.77 0.2K
11:43 38.75 38.78 38.70 38.70 2.8K
11:44 38.67 38.67 38.67 38.67 0.0K
11:46 38.75 38.75 38.75 38.75 0.2K
11:47 38.76 38.76 38.63 38.76 0.7K
11:48 38.75 38.75 38.75 38.75 0.0K
11:50 38.68 38.68 38.68 38.68 0.2K
11:52 38.72 38.72 38.66 38.66 0.0K
11:53 38.64 38.64 38.64 38.64 0.1K
11:57 38.65 38.72 38.65 38.72 0.0K
11:58 38.72 38.72 38.72 38.72 0.3K
12:01 38.65 38.65 38.65 38.65 0.0K
12:03 38.71 38.71 38.66 38.66 2.2K
12:09 38.66 38.66 38.66 38.66 0.0K
12:11 38.65 38.65 38.65 38.65 0.0K
12:12 38.72 38.72 38.72 38.72 0.0K
12:14 38.65 38.72 38.65 38.72 0.4K
12:19 38.75 38.75 38.68 38.68 0.1K
12:20 38.76 38.76 38.74 38.74 0.1K
12:23 38.69 38.69 38.69 38.69 0.0K
12:25 38.77 38.77 38.77 38.77 0.0K
12:26 38.70 38.70 38.70 38.70 0.2K
12:33 38.70 38.70 38.70 38.70 0.1K
12:35 38.70 38.70 38.70 38.70 0.1K
12:36 38.78 38.78 38.77 38.77 0.0K
12:37 38.67 38.67 38.67 38.67 0.2K
12:38 38.75 38.75 38.75 38.75 0.1K
12:39 38.70 38.70 38.70 38.70 0.0K
12:43 38.63 38.63 38.63 38.63 0.2K
12:47 38.63 38.63 38.63 38.63 0.2K
12:50 38.63 38.63 38.63 38.63 0.1K
12:51 38.64 38.64 38.64 38.64 0.0K
12:52 38.55 38.55 38.55 38.55 1.0K
12:53 38.55 38.55 38.55 38.55 0.0K
12:54 38.55 38.55 38.50 38.50 1.7K
12:55 38.41 38.41 38.41 38.41 0.2K
12:56 38.42 38.42 38.42 38.42 0.0K
12:57 38.42 38.42 38.42 38.42 0.2K
12:58 38.42 38.49 38.42 38.49 0.2K
13:00 38.48 38.51 38.48 38.51 0.4K
13:03 38.49 38.49 38.43 38.43 0.0K
13:04 38.42 38.42 38.42 38.42 0.1K
13:08 38.40 38.40 38.40 38.40 0.1K
13:09 38.35 38.43 38.35 38.43 0.1K
13:10 38.35 38.35 38.35 38.35 0.2K
13:13 38.31 38.31 38.31 38.31 0.4K
13:14 38.41 38.41 38.41 38.41 0.1K
13:15 38.37 38.37 38.35 38.35 0.1K
13:16 38.33 38.33 38.33 38.33 0.0K
13:17 38.26 38.26 38.26 38.26 0.1K
13:21 38.32 38.32 38.32 38.32 0.0K
13:23 38.24 38.24 38.16 38.16 0.5K
13:24 38.20 38.20 38.20 38.20 0.2K
13:25 38.17 38.17 38.17 38.17 0.1K
13:26 38.16 38.17 38.05 38.17 2.7K
13:27 38.15 38.15 38.15 38.15 0.2K
13:30 38.26 38.26 38.26 38.26 0.5K
13:31 38.22 38.22 38.16 38.16 1.0K
13:32 38.27 38.27 38.27 38.27 0.2K
13:35 38.25 38.25 38.25 38.25 0.0K
13:36 38.20 38.20 38.20 38.20 0.3K
13:37 38.10 38.10 38.10 38.10 0.1K
13:38 38.00 38.00 37.85 37.86 8.4K
13:40 37.87 37.90 37.87 37.90 0.0K
13:41 37.96 37.96 37.83 37.83 6.5K
13:42 37.91 37.91 37.91 37.91 0.5K
13:45 37.80 37.85 37.77 37.77 1.9K
13:46 37.74 37.74 37.74 37.74 1.5K
13:47 37.78 37.78 37.78 37.78 0.3K
13:48 37.85 37.87 37.85 37.87 1.9K
13:49 37.90 37.90 37.90 37.90 0.1K
13:50 37.87 37.87 37.87 37.87 0.1K
13:51 37.95 37.95 37.95 37.95 0.1K
13:52 37.87 37.87 37.87 37.87 0.2K
13:53 37.88 37.88 37.88 37.88 0.0K
13:54 37.88 37.88 37.87 37.87 0.1K
13:56 37.86 37.86 37.80 37.80 0.3K
13:58 37.76 37.84 37.76 37.84 0.1K
14:00 37.76 37.84 37.76 37.84 0.2K
14:01 37.84 37.84 37.84 37.84 0.0K
14:03 37.84 37.85 37.84 37.85 0.3K
14:05 37.89 37.89 37.89 37.89 0.0K
14:06 37.89 37.89 37.89 37.89 0.1K
14:07 37.76 37.78 37.63 37.63 5.2K
14:09 37.64 37.64 37.64 37.64 0.0K
14:10 37.67 37.67 37.67 37.67 0.1K
14:11 37.77 37.77 37.77 37.77 0.0K
14:12 37.73 37.73 37.67 37.67 0.4K
14:13 37.73 37.73 37.73 37.73 0.0K
14:14 37.73 37.75 37.73 37.75 2.3K
14:15 37.70 37.72 37.67 37.72 2.8K
14:16 37.66 37.66 37.65 37.66 4.1K
14:17 37.70 37.70 37.70 37.70 0.0K
14:18 37.62 37.62 37.62 37.62 0.2K
14:19 37.76 37.79 37.76 37.79 0.6K
14:23 37.84 37.84 37.84 37.84 0.5K
14:24 37.72 37.72 37.72 37.72 0.5K
14:25 37.72 37.72 37.72 37.72 0.1K
14:29 37.80 37.89 37.80 37.82 1.1K
14:31 37.89 37.89 37.89 37.89 0.0K
14:33 37.89 37.89 37.89 37.89 0.0K
14:36 37.88 37.88 37.88 37.88 0.2K
14:37 37.88 37.88 37.80 37.80 0.8K
14:39 37.88 37.88 37.88 37.88 0.0K
14:40 37.81 37.81 37.81 37.81 0.0K
14:41 37.84 37.84 37.80 37.80 0.1K
14:44 37.80 37.80 37.80 37.80 0.8K
14:45 37.76 37.76 37.76 37.76 0.1K
14:46 37.83 37.83 37.68 37.68 1.2K
14:47 37.76 37.76 37.76 37.76 0.0K
14:48 37.79 37.79 37.79 37.79 0.1K
14:49 37.79 37.79 37.79 37.79 0.0K
14:50 37.72 37.72 37.69 37.69 0.2K
14:51 37.67 37.67 37.53 37.53 2.7K
14:52 37.50 37.53 37.50 37.53 1.0K
14:53 37.52 37.52 37.30 37.30 1.6K
14:54 37.41 37.41 37.33 37.33 0.6K
14:55 37.30 37.41 37.30 37.41 0.1K
14:56 37.43 37.43 37.38 37.38 0.2K
14:57 37.38 37.38 37.29 37.29 0.7K
14:58 37.43 37.43 37.28 37.34 0.6K
14:59 37.34 37.34 37.27 37.27 0.2K
15:00 37.40 37.40 37.07 37.09 7.9K
15:01 37.12 37.34 37.12 37.27 5.4K
15:02 37.22 37.22 37.17 37.22 0.1K
15:03 37.21 37.21 37.11 37.21 0.8K
15:04 37.21 37.34 37.21 37.25 1.2K
15:05 37.25 37.32 37.25 37.26 0.3K
15:06 37.31 37.36 37.31 37.31 9.3K
15:07 37.27 37.29 37.25 37.29 0.8K
15:08 37.23 37.23 37.23 37.23 0.0K
15:09 37.31 37.31 37.31 37.31 0.0K
15:10 37.33 37.33 37.31 37.33 1.2K
15:11 37.32 37.33 37.29 37.29 0.5K
15:12 37.40 37.40 37.26 37.27 1.1K
15:13 37.27 37.27 37.27 37.27 0.3K
15:14 37.27 37.36 37.27 37.36 0.4K
15:15 37.36 37.37 37.30 37.30 0.7K
15:16 37.29 37.29 37.29 37.29 0.1K
15:17 37.29 37.29 37.29 37.29 0.1K
15:18 37.29 37.29 37.29 37.29 0.0K
15:19 37.29 37.29 37.29 37.29 0.9K
15:20 37.28 37.35 37.25 37.25 7.0K
15:21 37.40 37.40 37.24 37.24 0.4K
15:22 37.24 37.24 37.03 37.20 1.3K
15:23 37.20 37.30 37.00 37.00 0.9K
15:24 37.22 37.22 36.98 36.99 5.8K
15:25 36.96 37.29 36.96 37.25 0.5K
15:26 37.25 37.25 37.00 37.00 1.9K
15:27 37.00 37.05 37.00 37.00 0.7K
15:28 36.99 37.40 36.99 37.40 3.3K
15:29 36.99 37.35 36.99 37.19 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし