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 40.41 40.41 40.41 40.41 1.0K
09:15 40.50 40.54 40.50 40.54 0.6K
09:16 40.67 40.69 40.67 40.69 0.5K
09:17 40.94 40.94 40.64 40.64 3.1K
09:18 40.61 40.61 40.52 40.52 1.0K
09:19 40.52 40.52 40.47 40.47 1.7K
09:20 40.51 40.67 40.50 40.67 1.0K
09:21 40.73 40.85 40.70 40.78 2.1K
09:22 40.88 40.88 40.76 40.88 0.5K
09:23 40.90 40.90 40.77 40.82 0.3K
09:24 40.84 41.04 40.84 41.04 1.8K
09:25 41.07 41.07 40.91 40.91 1.4K
09:26 40.86 40.89 40.82 40.89 10.9K
09:27 40.83 40.83 40.82 40.82 0.1K
09:28 40.64 40.72 40.64 40.72 0.5K
09:29 40.77 40.80 40.77 40.80 1.0K
09:30 40.79 40.79 40.79 40.79 0.0K
09:31 40.76 40.83 40.76 40.83 1.0K
09:32 40.92 40.92 40.85 40.85 2.1K
09:33 40.76 40.84 40.76 40.84 2.0K
09:34 40.98 40.98 40.98 40.98 2.0K
09:35 40.89 40.93 40.85 40.85 0.9K
09:36 40.91 40.91 40.86 40.86 0.6K
09:37 40.94 40.94 40.94 40.94 0.7K
09:38 40.89 40.90 40.87 40.87 1.4K
09:39 40.88 40.88 40.78 40.78 0.7K
09:40 40.80 40.82 40.80 40.82 0.0K
09:41 40.87 40.87 40.79 40.84 0.2K
09:42 40.87 40.87 40.87 40.87 0.0K
09:43 40.76 40.86 40.76 40.86 0.2K
09:44 40.85 40.85 40.85 40.85 0.0K
09:45 40.76 40.79 40.76 40.79 0.7K
09:46 40.74 40.78 40.74 40.76 0.2K
09:47 40.80 40.80 40.80 40.80 0.1K
09:48 40.87 40.90 40.87 40.90 0.6K
09:49 40.91 40.96 40.91 40.96 1.3K
09:50 40.96 40.96 40.85 40.85 3.8K
09:51 40.83 41.11 40.83 41.06 1.2K
09:52 41.11 41.11 41.11 41.11 1.0K
09:53 41.19 41.25 41.15 41.18 2.2K
09:54 41.15 41.15 41.15 41.15 0.0K
09:55 41.14 41.22 41.14 41.22 0.9K
09:56 41.23 41.37 41.23 41.35 1.2K
09:57 41.35 41.47 41.35 41.36 0.7K
09:58 41.35 41.35 41.26 41.32 1.3K
09:59 41.31 41.35 41.20 41.20 2.6K
10:00 41.18 41.18 41.18 41.18 0.3K
10:01 41.18 41.18 41.18 41.18 0.0K
10:02 41.18 41.18 41.18 41.18 0.0K
10:03 41.10 41.17 41.10 41.17 0.2K
10:04 41.07 41.07 41.00 41.02 0.9K
10:05 41.04 41.04 41.04 41.04 0.0K
10:06 41.04 41.05 41.04 41.05 0.0K
10:07 41.04 41.05 41.00 41.05 0.7K
10:08 40.98 41.05 40.98 41.00 0.5K
10:09 41.00 41.00 41.00 41.00 0.1K
10:10 41.00 41.06 41.00 41.06 0.6K
10:11 41.05 41.05 41.05 41.05 0.0K
10:12 41.05 41.05 41.00 41.00 0.1K
10:13 41.00 41.00 41.00 41.00 0.2K
10:14 41.00 41.00 41.00 41.00 0.0K
10:15 41.00 41.00 41.00 41.00 0.2K
10:18 41.05 41.05 41.05 41.05 0.0K
10:19 40.98 40.98 40.98 40.98 0.8K
10:20 41.04 41.04 41.04 41.04 0.0K
10:22 40.95 40.95 40.95 40.95 1.3K
10:23 40.95 40.95 40.95 40.95 3.4K
10:24 41.04 41.04 41.04 41.04 0.0K
10:25 40.86 40.86 40.86 40.86 10.4K
10:27 40.86 40.86 40.86 40.86 0.1K
10:28 40.86 40.86 40.86 40.86 0.1K
10:29 40.86 40.86 40.86 40.86 0.0K
10:31 40.86 40.86 40.86 40.86 0.0K
10:32 40.86 40.98 40.86 40.98 2.5K
10:35 40.98 40.98 40.98 40.98 0.7K
10:37 40.82 40.82 40.82 40.82 1.0K
10:39 40.93 40.93 40.93 40.93 0.5K
10:41 41.01 41.01 41.01 41.01 0.0K
10:42 41.01 41.01 40.94 40.94 0.6K
10:43 40.91 40.91 40.91 40.91 0.1K
10:44 41.00 41.00 41.00 41.00 0.5K
10:45 40.99 40.99 40.99 40.99 0.0K
10:46 40.99 40.99 40.99 40.99 0.0K
10:47 40.98 40.98 40.91 40.91 0.1K
10:48 40.90 40.90 40.90 40.90 0.0K
10:49 40.90 40.90 40.90 40.90 0.5K
10:50 40.92 40.92 40.85 40.85 0.8K
10:51 40.94 40.94 40.94 40.94 0.5K
10:52 40.94 40.94 40.93 40.93 0.1K
10:53 40.85 40.85 40.85 40.85 0.9K
10:54 40.91 40.93 40.91 40.93 0.1K
10:56 40.91 40.96 40.91 40.96 0.1K
10:57 41.00 41.00 41.00 41.00 2.1K
10:58 41.01 41.01 41.01 41.01 0.0K
10:59 41.16 41.16 41.16 41.16 5.1K
11:00 41.02 41.02 40.99 40.99 3.7K
11:01 40.99 40.99 40.98 40.98 0.0K
11:02 40.97 40.97 40.89 40.89 0.3K
11:03 40.90 40.90 40.90 40.90 0.0K
11:06 40.82 40.82 40.82 40.82 0.1K
11:07 40.82 40.82 40.82 40.82 1.0K
11:10 40.83 40.83 40.83 40.83 0.0K
11:11 40.83 40.83 40.83 40.83 0.0K
11:12 40.89 40.89 40.89 40.89 0.1K
11:13 40.83 40.83 40.76 40.76 3.6K
11:14 40.70 40.70 40.70 40.70 0.0K
11:15 40.73 40.73 40.73 40.73 0.0K
11:16 40.73 40.73 40.65 40.65 0.2K
11:19 40.72 40.76 40.72 40.76 0.2K
11:25 40.78 40.78 40.78 40.78 0.0K
11:29 40.82 40.82 40.80 40.80 1.3K
11:30 40.87 40.87 40.87 40.87 0.5K
11:31 40.74 40.74 40.74 40.74 0.1K
11:32 40.84 40.84 40.84 40.84 0.0K
11:35 40.80 40.80 40.79 40.79 0.0K
11:36 40.84 40.84 40.83 40.83 0.6K
11:37 40.89 40.89 40.89 40.89 0.1K
11:40 40.85 40.85 40.85 40.85 0.0K
11:41 40.86 40.86 40.86 40.86 0.0K
11:42 40.90 40.92 40.90 40.92 0.2K
11:43 40.86 40.86 40.86 40.86 0.0K
11:44 40.90 40.90 40.82 40.82 0.2K
11:45 40.88 40.88 40.88 40.88 0.0K
11:46 40.88 40.88 40.88 40.88 0.0K
11:47 40.89 40.89 40.89 40.89 0.3K
11:53 40.92 40.92 40.91 40.91 0.4K
11:54 40.85 40.85 40.85 40.85 0.0K
11:56 40.92 40.99 40.92 40.99 0.5K
11:57 40.99 40.99 40.89 40.89 0.5K
11:59 40.85 40.85 40.85 40.85 0.3K
12:00 40.91 40.91 40.91 40.91 2.8K
12:01 40.91 40.91 40.91 40.91 0.1K
12:02 40.99 40.99 40.99 40.99 0.0K
12:03 40.91 40.91 40.91 40.91 0.0K
12:04 40.94 40.95 40.90 40.90 3.8K
12:05 40.90 40.90 40.90 40.90 0.2K
12:07 40.80 40.81 40.80 40.81 1.3K
12:08 40.81 40.90 40.81 40.90 0.2K
12:09 40.90 40.90 40.90 40.90 0.0K
12:12 40.91 40.91 40.91 40.91 0.0K
12:13 40.90 40.90 40.90 40.90 0.1K
12:15 40.81 40.82 40.81 40.82 1.2K
12:16 40.88 40.88 40.88 40.88 0.0K
12:17 40.80 40.80 40.80 40.80 0.0K
12:18 40.87 40.87 40.87 40.87 0.0K
12:21 40.81 40.81 40.81 40.81 0.0K
12:22 40.88 40.88 40.88 40.88 0.1K
12:24 40.88 40.88 40.88 40.88 0.0K
12:26 40.87 40.87 40.87 40.87 0.0K
12:27 40.87 40.87 40.80 40.80 0.2K
12:28 40.83 40.83 40.83 40.83 0.3K
12:29 40.86 40.86 40.86 40.86 0.3K
12:31 40.87 40.87 40.87 40.87 0.2K
12:34 40.87 40.87 40.87 40.87 0.1K
12:35 40.87 40.87 40.87 40.87 0.2K
12:36 40.87 40.87 40.87 40.87 0.1K
12:38 40.86 40.86 40.86 40.86 0.1K
12:39 40.88 40.88 40.88 40.88 0.4K
12:40 40.86 40.86 40.86 40.86 0.1K
12:41 40.90 40.90 40.90 40.90 0.0K
12:43 40.90 40.90 40.90 40.90 0.0K
12:44 40.86 40.86 40.86 40.86 0.4K
12:46 40.87 40.87 40.87 40.87 0.0K
12:47 40.86 40.86 40.86 40.86 0.1K
12:48 40.84 40.84 40.84 40.84 0.3K
12:50 40.85 40.85 40.85 40.85 0.0K
12:51 40.88 40.88 40.88 40.88 0.2K
12:52 40.81 40.88 40.76 40.76 0.8K
12:54 40.85 40.85 40.85 40.85 0.1K
12:55 40.88 40.88 40.88 40.88 0.3K
12:57 40.76 40.76 40.76 40.76 1.0K
12:58 40.85 40.86 40.85 40.86 0.1K
12:59 40.81 40.81 40.81 40.81 0.1K
13:00 40.83 40.83 40.83 40.83 0.1K
13:01 40.91 40.91 40.91 40.91 3.0K
13:02 40.91 40.91 40.91 40.91 0.0K
13:03 40.97 40.97 40.97 40.97 0.0K
13:06 40.90 40.90 40.90 40.90 0.6K
13:08 40.96 40.96 40.96 40.96 0.1K
13:09 40.89 40.89 40.89 40.89 0.0K
13:12 40.85 40.85 40.85 40.85 0.3K
13:13 40.92 40.92 40.92 40.92 0.0K
13:16 40.94 40.94 40.92 40.92 1.0K
13:21 40.97 40.97 40.97 40.97 0.1K
13:22 40.90 40.90 40.89 40.89 0.4K
13:25 40.93 40.93 40.83 40.83 1.4K
13:26 40.80 40.80 40.80 40.80 0.1K
13:27 40.79 40.80 40.79 40.80 0.7K
13:28 40.80 40.80 40.80 40.80 0.5K
13:29 40.80 40.80 40.80 40.80 0.0K
13:30 40.98 40.98 40.98 40.98 2.7K
13:31 40.97 40.97 40.97 40.97 0.0K
13:32 40.86 40.86 40.86 40.86 0.4K
13:35 40.97 41.00 40.90 41.00 0.8K
13:36 40.89 40.89 40.87 40.87 0.4K
13:37 40.88 40.88 40.88 40.88 0.0K
13:39 40.92 40.92 40.92 40.92 0.2K
13:41 40.93 40.93 40.90 40.90 2.5K
13:42 40.94 40.94 40.93 40.93 0.4K
13:45 40.87 40.87 40.86 40.86 0.6K
13:46 40.98 40.98 40.98 40.98 2.0K
13:47 40.97 40.98 40.97 40.98 0.0K
13:48 40.96 40.99 40.96 40.99 2.1K
13:50 40.87 40.87 40.87 40.87 0.2K
13:51 40.86 40.86 40.86 40.86 0.1K
13:52 40.86 40.98 40.86 40.98 6.3K
13:53 41.00 41.00 41.00 41.00 1.7K
13:54 40.99 40.99 40.99 40.99 0.0K
13:55 40.90 40.90 40.90 40.90 0.3K
13:59 40.93 40.93 40.93 40.93 0.2K
14:00 40.93 40.93 40.90 40.90 1.0K
14:01 40.89 40.89 40.89 40.89 0.1K
14:03 40.89 40.89 40.89 40.89 0.1K
14:04 40.89 40.89 40.89 40.89 0.0K
14:05 40.82 40.82 40.82 40.82 0.0K
14:07 41.09 41.09 40.81 40.81 10.7K
14:08 40.83 40.83 40.83 40.83 0.0K
14:09 40.99 40.99 40.87 40.99 0.5K
14:10 40.82 40.82 40.82 40.82 1.0K
14:13 40.82 40.82 40.82 40.82 0.1K
14:14 40.94 40.94 40.94 40.94 0.0K
14:15 40.94 40.94 40.94 40.94 0.2K
14:16 40.86 40.86 40.86 40.86 0.0K
14:18 40.84 40.84 40.84 40.84 2.6K
14:19 40.86 40.86 40.86 40.86 0.1K
14:22 40.87 40.95 40.84 40.95 1.2K
14:23 40.93 40.93 40.93 40.93 0.0K
14:24 40.97 40.97 40.97 40.97 0.0K
14:27 40.97 40.97 40.97 40.97 0.0K
14:30 40.99 41.01 40.99 41.01 0.2K
14:31 41.00 41.00 40.98 40.98 0.1K
14:32 40.97 40.98 40.97 40.98 1.1K
14:33 40.92 40.93 40.92 40.93 0.0K
14:34 40.99 40.99 40.98 40.98 0.3K
14:35 40.93 40.93 40.93 40.93 0.7K
14:36 40.93 40.93 40.93 40.93 0.0K
14:37 40.91 40.98 40.91 40.98 0.1K
14:38 40.97 40.97 40.97 40.97 0.0K
14:39 40.91 40.91 40.91 40.91 0.1K
14:41 40.85 40.85 40.85 40.85 2.3K
14:43 40.86 40.96 40.86 40.96 0.0K
14:44 40.95 41.04 40.95 41.04 2.3K
14:45 41.05 41.05 41.05 41.05 0.2K
14:46 41.07 41.07 40.99 40.99 0.2K
14:47 40.99 40.99 40.99 40.99 0.0K
14:48 41.00 41.00 41.00 41.00 0.1K
14:49 41.05 41.05 41.05 41.05 1.0K
14:50 41.07 41.09 41.07 41.07 0.6K
14:51 41.09 41.09 41.09 41.09 0.1K
14:52 41.09 41.09 41.09 41.09 0.0K
14:53 41.09 41.09 41.01 41.01 0.4K
14:54 41.10 41.10 41.10 41.10 0.1K
14:56 41.10 41.14 41.10 41.14 0.2K
14:57 41.14 41.14 41.03 41.07 0.2K
14:58 41.05 41.05 41.05 41.05 0.1K
14:59 41.03 41.03 41.03 41.03 0.0K
15:00 40.99 40.99 40.97 40.97 0.4K
15:01 40.96 40.96 40.96 40.96 0.0K
15:02 40.95 40.95 40.95 40.95 0.1K
15:03 41.03 41.10 41.03 41.10 0.1K
15:05 40.99 40.99 40.95 40.95 0.3K
15:06 40.92 40.92 40.92 40.92 0.1K
15:07 41.03 41.03 41.03 41.03 0.0K
15:08 40.92 41.08 40.92 41.08 0.5K
15:09 41.00 41.07 41.00 41.07 0.6K
15:10 41.15 41.15 40.97 40.97 4.4K
15:11 41.09 41.09 41.09 41.09 0.0K
15:12 40.97 40.97 40.97 40.97 0.0K
15:13 40.96 40.96 40.96 40.96 0.1K
15:14 40.97 40.97 40.93 40.93 0.4K
15:15 40.89 40.89 40.89 40.89 0.7K
15:16 40.89 40.89 40.89 40.89 0.6K
15:17 40.89 40.89 40.80 40.80 5.3K
15:18 40.81 40.81 40.81 40.81 0.2K
15:19 40.91 40.91 40.91 40.91 0.0K
15:20 40.81 40.91 40.81 40.91 1.2K
15:21 40.90 40.92 40.88 40.92 1.6K
15:23 40.98 41.00 40.98 41.00 0.6K
15:24 40.95 41.13 40.95 40.99 2.7K
15:25 40.92 40.92 40.88 40.88 3.3K
15:26 40.88 40.88 40.88 40.88 0.3K
15:27 40.87 40.87 40.87 40.87 1.4K
15:28 41.05 41.05 40.80 41.04 4.5K
15:29 41.04 41.05 40.85 40.96 0.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし