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 41.12 41.12 41.12 41.12 2.4K
09:15 41.70 41.70 41.28 41.28 3.1K
09:16 41.29 41.53 41.28 41.28 1.5K
09:17 41.27 41.27 40.55 40.55 7.4K
09:18 40.61 40.61 40.61 40.61 0.5K
09:19 40.65 41.00 40.65 41.00 0.3K
09:20 41.00 41.00 40.80 40.80 2.8K
09:21 40.99 41.10 40.99 41.10 9.3K
09:22 41.11 41.16 41.10 41.16 2.8K
09:23 41.08 41.08 40.88 40.88 1.6K
09:24 40.98 40.98 40.88 40.88 0.3K
09:25 40.78 40.78 40.60 40.60 1.2K
09:26 40.89 40.99 40.89 40.99 1.4K
09:27 40.77 40.96 40.77 40.96 0.0K
09:28 40.78 40.91 40.78 40.91 1.0K
09:29 40.95 40.95 40.60 40.63 11.4K
09:30 40.19 40.72 40.19 40.72 12.9K
09:31 40.69 40.77 40.43 40.74 1.9K
09:32 40.51 40.74 40.51 40.74 0.8K
09:33 40.74 40.74 40.74 40.74 0.5K
09:34 40.79 40.85 40.78 40.85 1.7K
09:35 40.86 40.86 40.78 40.80 0.1K
09:36 40.80 40.86 40.80 40.86 1.7K
09:37 40.87 40.89 40.78 40.86 0.8K
09:38 40.86 40.86 40.86 40.86 0.1K
09:39 40.85 40.85 40.85 40.85 0.0K
09:40 40.75 40.85 40.75 40.85 1.2K
09:41 40.95 41.17 40.94 41.01 1.8K
09:42 40.78 40.98 40.56 40.84 6.1K
09:43 40.89 41.09 40.89 41.09 1.7K
09:44 40.97 41.00 40.92 41.00 1.8K
09:45 41.00 41.00 40.95 40.95 0.1K
09:46 41.06 41.10 41.02 41.02 2.3K
09:47 41.04 41.20 40.98 41.20 4.1K
09:48 41.25 41.29 41.25 41.29 2.1K
09:49 41.30 41.30 41.30 41.30 0.0K
09:50 41.30 41.30 41.23 41.23 1.3K
09:51 41.21 41.21 41.06 41.06 3.2K
09:52 41.14 41.20 41.00 41.00 1.6K
09:53 41.17 41.17 41.17 41.17 0.4K
09:54 41.17 41.17 41.01 41.01 0.2K
09:55 41.14 41.20 41.08 41.08 0.3K
09:56 41.08 41.08 41.02 41.07 0.2K
09:57 41.03 41.03 41.03 41.03 0.0K
09:58 41.02 41.03 41.02 41.03 1.0K
09:59 41.15 41.15 41.15 41.15 0.7K
10:00 41.15 41.15 41.00 41.00 1.7K
10:01 41.00 41.00 41.00 41.00 0.0K
10:02 41.00 41.12 41.00 41.10 0.1K
10:03 41.09 41.11 41.01 41.01 0.4K
10:04 40.91 41.01 40.91 41.01 1.1K
10:05 41.14 41.14 41.02 41.02 0.0K
10:06 41.02 41.02 41.02 41.02 0.0K
10:07 41.05 41.05 41.05 41.05 0.0K
10:08 41.01 41.01 41.01 41.01 0.4K
10:09 41.05 41.08 41.05 41.08 0.0K
10:10 41.09 41.09 41.01 41.01 1.3K
10:11 41.10 41.10 41.10 41.10 0.0K
10:12 41.10 41.10 41.10 41.10 0.1K
10:13 41.19 41.20 41.19 41.20 0.9K
10:15 41.19 41.19 41.19 41.19 0.0K
10:16 41.13 41.13 41.13 41.13 0.0K
10:17 41.19 41.19 41.19 41.19 0.5K
10:18 41.18 41.19 41.18 41.19 0.0K
10:19 41.18 41.18 41.10 41.10 0.1K
10:21 41.10 41.10 41.10 41.10 0.3K
10:22 41.10 41.10 41.10 41.10 0.1K
10:23 41.30 41.55 41.30 41.55 27.4K
10:24 41.26 41.45 41.26 41.45 1.4K
10:25 41.45 41.57 41.45 41.57 2.1K
10:26 41.29 41.42 41.29 41.42 5.3K
10:27 41.48 41.57 41.48 41.57 2.3K
10:28 41.57 41.57 41.49 41.49 0.4K
10:29 41.32 41.32 41.32 41.32 3.6K
10:30 41.32 41.32 41.32 41.32 0.0K
10:31 41.30 41.30 41.30 41.30 0.6K
10:32 41.41 41.42 41.41 41.42 0.1K
10:34 41.30 41.38 41.27 41.37 0.7K
10:36 41.30 41.30 41.30 41.30 0.1K
10:38 41.36 41.36 41.25 41.25 0.7K
10:39 41.17 41.17 41.15 41.15 2.2K
10:40 41.21 41.21 41.21 41.21 1.0K
10:41 41.29 41.29 41.29 41.29 0.0K
10:42 41.29 41.29 41.29 41.29 0.0K
10:43 41.29 41.31 41.29 41.31 0.0K
10:45 41.34 41.34 41.34 41.34 0.3K
10:48 41.30 41.30 41.24 41.30 0.6K
10:49 41.22 41.22 41.22 41.22 0.3K
10:50 41.22 41.22 41.18 41.18 10.6K
10:51 40.88 40.88 40.88 40.88 0.5K
10:52 40.93 40.93 40.93 40.93 0.2K
10:53 40.93 41.06 40.93 41.06 0.5K
10:54 41.00 41.00 41.00 41.00 0.0K
10:55 41.01 41.01 41.01 41.01 0.0K
10:56 40.96 40.96 40.90 40.90 0.5K
10:57 40.86 40.93 40.86 40.93 0.1K
10:58 40.95 40.95 40.88 40.91 1.2K
10:59 40.89 40.89 40.89 40.89 0.0K
11:00 40.89 40.89 40.89 40.89 0.1K
11:01 41.01 41.01 41.01 41.01 0.0K
11:03 40.93 40.93 40.88 40.91 1.7K
11:04 40.85 40.85 40.81 40.85 0.3K
11:05 40.84 40.84 40.80 40.80 0.3K
11:06 40.97 40.97 40.97 40.97 0.2K
11:07 40.84 40.84 40.84 40.84 0.1K
11:09 40.92 40.92 40.92 40.92 0.1K
11:10 40.96 40.97 40.96 40.97 0.1K
11:12 40.98 40.98 40.98 40.98 0.0K
11:13 40.98 40.98 40.90 40.90 0.1K
11:14 41.28 41.28 41.08 41.08 0.4K
11:15 40.98 40.98 40.98 40.98 0.7K
11:16 41.06 41.06 40.98 40.98 0.3K
11:17 41.07 41.07 41.07 41.07 0.0K
11:20 41.07 41.07 41.07 41.07 0.1K
11:21 41.07 41.07 41.07 41.07 0.1K
11:23 41.02 41.02 41.02 41.02 0.2K
11:24 41.00 41.00 41.00 41.00 1.1K
11:26 40.98 40.98 40.98 40.98 0.3K
11:28 40.99 40.99 40.99 40.99 0.2K
11:29 41.03 41.03 41.00 41.00 7.2K
11:30 40.95 40.95 40.95 40.95 2.7K
11:31 40.95 40.95 40.85 40.85 0.2K
11:33 40.84 40.97 40.84 40.97 0.5K
11:37 40.95 40.95 40.95 40.95 0.0K
11:38 40.94 40.95 40.94 40.95 0.0K
11:39 40.84 40.84 40.84 40.84 0.2K
11:40 40.94 40.94 40.94 40.94 0.0K
11:41 40.94 40.94 40.94 40.94 0.0K
11:46 40.94 40.94 40.94 40.94 0.0K
11:47 40.94 40.94 40.94 40.94 0.1K
11:48 40.82 40.82 40.82 40.82 0.2K
11:49 40.85 40.85 40.85 40.85 0.1K
11:52 40.89 40.89 40.89 40.89 0.0K
11:54 40.84 40.84 40.82 40.82 0.6K
11:55 40.82 40.83 40.82 40.83 0.6K
11:56 40.83 40.83 40.83 40.83 0.2K
11:57 40.87 40.87 40.87 40.87 0.0K
11:58 40.89 40.89 40.89 40.89 5.1K
12:00 40.84 40.84 40.80 40.84 4.2K
12:02 40.75 40.75 40.72 40.72 0.5K
12:03 40.70 40.70 40.70 40.70 0.0K
12:04 40.70 40.70 40.67 40.68 0.1K
12:07 40.72 40.72 40.72 40.72 0.0K
12:12 40.57 40.57 40.57 40.57 3.1K
12:13 40.64 40.64 40.64 40.64 0.0K
12:15 40.61 40.61 40.61 40.61 0.5K
12:16 40.50 40.50 40.50 40.50 0.0K
12:17 40.45 40.45 40.45 40.45 0.3K
12:18 40.48 40.55 40.48 40.55 0.5K
12:19 40.48 40.55 40.47 40.55 0.1K
12:20 40.56 40.68 40.56 40.66 0.5K
12:21 40.69 40.69 40.69 40.69 0.2K
12:22 40.67 40.67 40.67 40.67 0.1K
12:26 40.64 40.64 40.64 40.64 0.3K
12:27 40.54 40.54 40.54 40.54 0.0K
12:28 40.57 40.57 40.57 40.57 0.0K
12:30 40.71 40.71 40.71 40.71 0.2K
12:31 40.57 40.65 40.57 40.65 0.2K
12:32 40.56 40.56 40.56 40.56 0.2K
12:33 40.60 40.60 40.60 40.60 0.2K
12:35 40.74 40.74 40.74 40.74 0.0K
12:36 40.75 40.75 40.75 40.75 0.2K
12:37 40.80 40.80 40.74 40.74 0.6K
12:39 40.79 40.79 40.79 40.79 0.5K
12:41 40.70 40.70 40.70 40.70 0.6K
12:42 40.70 40.70 40.70 40.70 0.2K
12:46 40.70 40.70 40.70 40.70 0.1K
12:49 40.80 40.80 40.80 40.80 1.3K
12:52 40.99 40.99 40.99 40.99 0.2K
12:53 40.90 40.94 40.62 40.94 5.7K
12:56 40.89 40.94 40.79 40.94 1.3K
12:57 40.97 40.99 40.93 40.93 0.5K
12:58 40.79 40.84 40.79 40.84 0.1K
13:01 40.99 41.00 40.99 41.00 1.3K
13:02 41.07 41.60 41.07 41.60 20.5K
13:03 41.71 42.00 41.71 41.71 19.6K
13:04 41.75 41.90 41.75 41.80 7.0K
13:05 41.85 41.90 41.75 41.75 2.8K
13:06 41.89 41.90 41.77 41.77 1.0K
13:07 41.77 41.93 41.77 41.93 0.6K
13:08 41.92 41.92 41.57 41.60 19.5K
13:09 41.65 41.65 41.65 41.65 0.5K
13:10 41.55 41.55 41.55 41.55 3.1K
13:11 41.45 41.77 41.45 41.76 2.1K
13:12 41.76 41.76 41.49 41.52 3.0K
13:13 41.53 41.53 41.53 41.53 0.0K
13:14 41.65 41.77 41.65 41.77 1.9K
13:15 41.56 41.56 41.56 41.56 0.3K
13:16 41.57 41.57 41.57 41.57 0.2K
13:17 41.53 41.53 41.44 41.44 0.2K
13:19 41.55 41.55 41.55 41.55 1.6K
13:20 41.42 41.42 41.42 41.42 0.0K
13:21 41.43 41.43 41.43 41.43 0.8K
13:22 41.37 41.37 41.37 41.37 0.6K
13:23 41.52 41.52 41.52 41.52 0.1K
13:24 41.62 41.62 41.62 41.62 0.7K
13:25 41.59 41.59 41.59 41.59 0.1K
13:26 41.56 41.56 41.56 41.56 0.0K
13:29 41.52 41.52 41.52 41.52 2.2K
13:31 41.52 41.52 41.52 41.52 0.0K
13:33 41.49 41.49 41.49 41.49 0.1K
13:34 41.42 41.42 41.42 41.42 0.0K
13:35 41.42 41.49 41.42 41.49 0.2K
13:36 41.53 41.53 41.49 41.49 0.2K
13:38 41.51 41.51 41.51 41.51 0.1K
13:39 41.50 41.50 41.50 41.50 0.1K
13:40 41.50 41.50 41.50 41.50 0.1K
13:44 41.50 41.50 41.49 41.49 1.4K
13:45 41.52 41.57 41.52 41.57 0.3K
13:46 41.47 41.56 41.47 41.56 0.3K
13:49 41.54 41.54 41.54 41.54 0.0K
13:50 41.60 41.64 41.60 41.64 1.3K
13:51 41.91 41.91 41.65 41.65 2.0K
13:52 41.58 41.58 41.58 41.58 0.9K
13:53 41.70 41.95 41.69 41.95 4.3K
13:54 41.98 42.55 41.95 42.55 42.0K
13:55 42.50 43.00 42.30 42.60 21.3K
13:56 42.61 43.48 42.60 43.25 16.2K
13:57 43.39 43.39 42.76 42.82 4.2K
13:58 42.76 42.76 42.35 42.42 1.4K
13:59 42.41 42.54 42.40 42.54 2.8K
14:00 42.84 42.84 42.60 42.70 5.4K
14:01 42.75 42.78 42.75 42.75 15.5K
14:02 42.75 42.75 42.74 42.74 0.6K
14:03 43.20 43.46 43.02 43.07 7.3K
14:04 43.06 43.60 43.06 43.60 12.0K
14:05 43.44 43.70 43.32 43.60 16.2K
14:06 43.60 43.83 43.53 43.61 13.5K
14:07 43.62 43.70 43.50 43.50 5.7K
14:08 43.55 43.62 43.50 43.62 9.4K
14:09 43.55 43.58 43.50 43.50 4.3K
14:10 43.40 43.52 43.40 43.45 3.4K
14:11 43.48 43.48 43.40 43.40 4.5K
14:12 43.50 43.60 43.41 43.50 6.3K
14:13 43.60 43.65 43.45 43.45 6.6K
14:14 43.28 43.35 43.12 43.30 7.4K
14:15 43.26 43.26 43.05 43.15 4.3K
14:16 42.90 42.99 42.76 42.99 2.2K
14:17 42.99 43.14 42.97 43.14 19.1K
14:18 43.14 43.14 42.51 42.51 9.8K
14:19 42.70 42.70 41.31 41.40 93.2K
14:20 41.71 41.71 40.65 41.30 59.9K
14:21 41.01 41.38 40.95 41.00 58.7K
14:22 41.04 41.60 41.00 41.51 61.9K
14:23 41.51 41.61 41.30 41.33 17.0K
14:24 41.34 41.56 41.34 41.55 17.3K
14:25 41.45 41.50 41.30 41.50 9.8K
14:26 41.49 41.49 41.21 41.21 6.3K
14:27 41.24 41.54 41.15 41.54 13.1K
14:28 41.44 41.51 41.44 41.51 6.7K
14:29 41.54 41.70 41.46 41.64 23.2K
14:30 41.67 41.79 41.60 41.70 13.0K
14:31 41.60 41.63 41.56 41.59 18.2K
14:32 41.59 41.71 41.40 41.71 14.6K
14:33 41.67 41.90 41.67 41.90 7.8K
14:34 41.90 42.18 41.81 42.03 22.9K
14:35 41.91 42.03 41.84 42.03 14.2K
14:36 41.85 42.01 41.85 41.85 5.4K
14:37 42.00 42.05 42.00 42.05 2.5K
14:38 41.88 41.94 41.87 41.87 7.3K
14:39 41.86 42.00 41.70 41.70 3.7K
14:40 41.82 42.00 41.82 41.99 6.4K
14:41 41.80 41.92 41.80 41.92 1.7K
14:42 41.77 41.79 41.77 41.79 0.9K
14:44 41.78 41.81 41.70 41.76 1.0K
14:45 41.80 41.80 41.75 41.75 0.7K
14:46 41.80 41.86 41.76 41.86 1.6K
14:47 41.90 41.92 41.87 41.92 0.7K
14:48 41.92 41.95 41.91 41.94 5.7K
14:49 42.06 42.23 42.05 42.19 3.8K
14:50 42.15 42.25 42.12 42.12 6.5K
14:51 42.15 42.35 42.15 42.20 8.1K
14:52 42.20 42.20 42.20 42.20 1.0K
14:53 42.20 42.20 42.20 42.20 0.8K
14:54 42.20 42.20 42.20 42.20 1.3K
14:55 42.20 42.28 42.15 42.15 1.3K
14:56 42.24 42.24 41.94 41.94 7.5K
14:57 41.94 41.99 41.94 41.97 3.7K
14:58 41.96 41.96 41.96 41.96 0.0K
14:59 41.97 41.97 41.97 41.97 0.1K
15:01 42.03 42.27 42.03 42.21 1.7K
15:02 42.25 42.42 42.25 42.30 3.5K
15:03 42.27 42.27 42.10 42.10 2.7K
15:04 42.18 42.18 42.10 42.10 0.2K
15:05 42.23 42.23 42.20 42.23 5.6K
15:07 42.21 42.21 42.21 42.21 2.7K
15:08 42.20 42.24 42.19 42.21 5.5K
15:09 42.21 42.25 42.21 42.25 2.9K
15:10 42.21 42.30 42.21 42.21 15.1K
15:11 42.25 42.28 42.21 42.28 1.7K
15:12 42.21 42.41 42.21 42.41 0.3K
15:13 42.37 42.39 42.25 42.39 1.1K
15:14 42.26 42.34 42.20 42.20 29.7K
15:15 42.20 42.44 42.20 42.27 8.0K
15:16 42.32 42.33 42.32 42.33 2.5K
15:17 42.33 42.60 42.33 42.40 9.0K
15:18 42.60 42.60 42.41 42.45 4.2K
15:19 42.45 42.70 42.45 42.65 35.6K
15:20 42.66 42.84 42.52 42.57 27.0K
15:21 42.59 42.59 42.59 42.59 1.7K
15:22 42.57 42.57 42.57 42.57 2.8K
15:23 42.49 42.49 42.49 42.49 0.1K
15:24 42.23 42.23 41.69 42.20 12.4K
15:25 42.20 42.20 41.76 42.10 0.9K
15:26 42.03 42.03 42.03 42.03 0.2K
15:27 41.78 41.78 41.78 41.78 1.0K
15:28 41.80 42.00 41.60 42.00 8.6K
15:29 42.00 42.39 41.65 42.39 4.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし