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 41.59 41.59 41.59 41.59 2.2K
09:15 41.69 41.74 41.48 41.74 2.6K
09:16 42.00 42.00 41.78 41.79 1.0K
09:17 41.94 41.94 41.81 41.81 2.2K
09:18 41.71 41.82 41.71 41.82 0.6K
09:19 41.88 41.88 41.77 41.86 0.6K
09:20 41.82 41.82 41.72 41.72 2.0K
09:21 41.85 41.85 41.77 41.84 8.0K
09:22 41.95 41.95 41.86 41.86 0.5K
09:23 41.93 42.04 41.85 41.94 2.8K
09:24 41.90 41.90 41.85 41.90 0.6K
09:25 41.91 41.93 41.91 41.93 2.4K
09:26 41.98 41.98 41.98 41.98 0.7K
09:27 41.95 41.95 41.89 41.89 0.3K
09:28 41.97 41.97 41.90 41.90 0.4K
09:29 41.81 41.81 41.81 41.81 0.1K
09:30 41.81 41.88 41.78 41.88 1.9K
09:31 41.84 41.84 41.84 41.84 0.0K
09:32 41.90 41.90 41.85 41.85 0.2K
09:33 41.85 41.85 41.85 41.85 0.3K
09:34 41.85 41.85 41.81 41.81 0.0K
09:35 41.83 41.90 41.83 41.90 0.7K
09:36 41.90 41.90 41.80 41.85 1.5K
09:37 41.88 41.88 41.88 41.88 0.3K
09:38 41.88 41.92 41.85 41.85 0.0K
09:40 41.75 41.79 41.71 41.71 10.1K
09:41 41.70 41.72 41.70 41.72 0.0K
09:42 41.67 41.67 41.65 41.65 0.0K
09:43 41.65 41.65 41.65 41.65 0.0K
09:44 41.65 41.65 41.65 41.65 0.0K
09:45 41.62 41.71 41.62 41.71 2.8K
09:46 41.66 41.66 41.61 41.61 2.2K
09:48 41.52 41.52 41.52 41.52 0.3K
09:49 41.59 41.59 41.59 41.59 0.0K
09:50 41.61 41.70 41.61 41.70 0.2K
09:51 41.69 41.69 41.69 41.69 0.0K
09:52 41.52 41.52 41.52 41.52 3.0K
09:53 41.52 41.52 41.52 41.52 1.6K
09:54 41.52 41.52 41.52 41.52 0.0K
09:55 41.50 41.52 41.40 41.40 2.1K
09:56 41.41 41.46 41.41 41.46 0.2K
09:57 41.49 41.60 41.49 41.53 0.8K
09:58 41.53 41.53 41.53 41.53 1.0K
09:59 41.54 41.54 41.54 41.54 0.2K
10:00 41.53 41.53 41.53 41.53 1.3K
10:01 41.52 41.59 41.50 41.50 0.8K
10:02 41.50 41.52 41.50 41.52 0.3K
10:03 41.59 41.60 41.59 41.60 2.2K
10:05 41.61 41.61 41.60 41.60 0.1K
10:06 41.69 41.69 41.69 41.69 0.2K
10:08 41.55 41.60 41.55 41.60 0.6K
10:09 41.73 41.73 41.61 41.61 1.1K
10:10 41.56 41.61 41.56 41.61 0.2K
10:11 41.63 41.63 41.55 41.56 2.6K
10:12 41.55 41.55 41.55 41.55 1.0K
10:15 41.55 41.55 41.55 41.55 0.0K
10:17 41.55 41.58 41.55 41.58 0.2K
10:18 41.58 41.58 41.50 41.58 0.1K
10:19 41.58 41.58 41.57 41.58 0.1K
10:22 41.57 41.57 41.57 41.57 0.0K
10:23 41.57 41.57 41.57 41.57 0.0K
10:24 41.57 41.57 41.57 41.57 0.0K
10:25 41.57 41.62 41.53 41.53 1.1K
10:26 41.50 41.50 41.50 41.50 0.4K
10:27 41.49 41.49 41.49 41.49 0.1K
10:28 41.49 41.59 41.49 41.59 0.5K
10:29 41.57 41.63 41.57 41.63 0.0K
10:30 41.63 41.63 41.63 41.63 0.0K
10:33 41.57 41.57 41.46 41.46 8.0K
10:34 41.44 41.44 41.44 41.44 0.0K
10:35 41.44 41.44 41.44 41.44 0.0K
10:36 41.43 41.43 41.42 41.42 0.3K
10:37 41.40 41.40 41.31 41.31 0.3K
10:38 41.39 41.39 41.39 41.39 0.0K
10:39 41.40 41.44 41.40 41.44 0.0K
10:40 41.44 41.44 41.44 41.44 3.1K
10:42 41.34 41.42 41.34 41.42 0.0K
10:44 41.35 41.35 41.35 41.35 0.3K
10:45 41.47 41.47 41.46 41.46 1.8K
10:46 41.48 41.48 41.40 41.40 0.1K
10:47 41.40 41.40 41.40 41.40 0.3K
10:50 41.40 41.40 41.40 41.40 0.3K
10:53 41.47 41.47 41.47 41.47 0.0K
10:55 41.55 41.55 41.42 41.46 1.4K
10:56 41.43 41.43 41.43 41.43 0.0K
10:59 41.49 41.49 41.49 41.49 0.1K
11:00 41.48 41.48 41.48 41.48 0.0K
11:01 41.48 41.53 41.48 41.53 0.6K
11:02 41.50 41.53 41.50 41.53 0.0K
11:04 41.47 41.53 41.47 41.53 0.0K
11:05 41.50 41.50 41.50 41.50 0.3K
11:07 41.43 41.43 41.43 41.43 0.2K
11:09 41.42 41.42 41.42 41.42 0.0K
11:11 41.49 41.49 41.49 41.49 0.5K
11:12 41.48 41.48 41.42 41.42 0.1K
11:13 41.48 41.48 41.48 41.48 0.0K
11:15 41.48 41.48 41.48 41.48 0.0K
11:16 41.48 41.48 41.48 41.48 0.5K
11:17 41.56 41.63 41.56 41.63 1.6K
11:18 41.67 41.67 41.55 41.55 7.0K
11:21 41.47 41.47 41.47 41.47 0.0K
11:22 41.46 41.46 41.46 41.46 0.1K
11:23 41.55 41.55 41.55 41.55 0.0K
11:24 41.55 41.55 41.55 41.55 0.5K
11:25 41.56 41.56 41.56 41.56 0.5K
11:27 41.55 41.55 41.55 41.55 0.1K
11:28 41.55 41.55 41.55 41.55 0.0K
11:29 41.40 41.40 41.40 41.40 0.8K
11:30 41.40 41.46 41.40 41.46 0.0K
11:32 41.48 41.48 41.48 41.48 0.0K
11:33 41.54 41.55 41.54 41.55 0.1K
11:34 41.53 41.53 41.53 41.53 0.0K
11:35 41.53 41.53 41.48 41.48 0.1K
11:36 41.50 41.50 41.50 41.50 0.0K
11:37 41.52 41.52 41.51 41.51 7.8K
11:39 41.52 41.52 41.52 41.52 0.0K
11:42 41.52 41.52 41.52 41.52 0.0K
11:43 41.60 41.60 41.60 41.60 0.0K
11:44 41.52 41.52 41.52 41.52 0.1K
11:45 41.52 41.57 41.52 41.57 0.1K
11:47 41.57 41.60 41.56 41.56 4.0K
11:48 41.56 41.56 41.52 41.52 0.5K
11:49 41.64 41.64 41.54 41.54 0.1K
11:50 41.67 41.67 41.67 41.67 0.5K
11:51 41.67 41.67 41.61 41.61 0.2K
11:55 41.53 41.60 41.53 41.60 0.0K
11:56 41.60 41.60 41.60 41.60 0.0K
11:57 41.60 41.60 41.60 41.60 0.0K
11:58 41.55 41.55 41.55 41.55 0.0K
12:00 41.63 41.63 41.63 41.63 0.0K
12:02 41.64 41.64 41.63 41.63 0.1K
12:06 41.55 41.57 41.55 41.57 0.6K
12:07 41.55 41.55 41.50 41.50 0.0K
12:09 41.55 41.55 41.55 41.55 0.5K
12:10 41.46 41.46 41.46 41.46 0.3K
12:11 41.54 41.54 41.52 41.52 0.1K
12:12 41.51 41.51 41.51 41.51 0.1K
12:13 41.55 41.55 41.55 41.55 0.0K
12:16 41.55 41.55 41.41 41.41 1.7K
12:19 41.25 41.36 41.25 41.36 4.0K
12:20 41.37 41.37 41.37 41.37 0.1K
12:21 41.42 41.42 41.42 41.42 0.0K
12:22 41.42 41.42 41.42 41.42 0.0K
12:23 41.30 41.30 41.30 41.30 0.6K
12:24 41.42 41.42 41.42 41.42 0.1K
12:26 41.31 41.32 41.31 41.32 0.0K
12:29 41.41 41.41 41.41 41.41 0.0K
12:30 41.41 41.41 41.41 41.41 0.0K
12:32 41.48 41.48 41.37 41.37 1.3K
12:33 41.50 41.50 41.50 41.50 0.7K
12:34 41.47 41.47 41.43 41.43 0.6K
12:35 41.50 41.50 41.50 41.50 0.8K
12:36 41.53 41.53 41.53 41.53 0.0K
12:37 41.53 41.53 41.53 41.53 0.0K
12:40 41.53 41.53 41.49 41.49 0.4K
12:44 41.50 41.50 41.49 41.50 0.3K
12:45 41.53 41.53 41.53 41.53 0.3K
12:46 41.52 41.59 41.52 41.59 0.4K
12:47 41.52 41.52 41.52 41.52 0.1K
12:48 41.52 41.56 41.52 41.56 0.4K
12:49 41.57 41.57 41.57 41.57 0.0K
12:50 41.57 41.58 41.57 41.58 2.4K
12:51 41.59 41.59 41.59 41.59 1.2K
12:54 41.59 41.59 41.59 41.59 0.7K
12:55 41.51 41.51 41.51 41.51 0.0K
12:56 41.50 41.50 41.50 41.50 0.9K
12:57 41.42 41.42 41.41 41.41 0.1K
12:59 41.41 41.41 41.41 41.41 0.2K
13:00 41.59 41.59 41.51 41.51 2.1K
13:01 41.56 41.56 41.56 41.56 0.2K
13:02 41.54 41.58 41.54 41.58 0.0K
13:03 41.54 41.54 41.54 41.54 1.0K
13:04 41.49 41.49 41.43 41.43 0.1K
13:08 41.51 41.51 41.51 41.51 0.0K
13:09 41.44 41.44 41.44 41.44 1.6K
13:10 41.44 41.44 41.44 41.44 0.0K
13:12 41.50 41.50 41.50 41.50 0.1K
13:13 41.50 41.50 41.49 41.50 0.8K
13:14 41.50 41.50 41.50 41.50 0.2K
13:16 41.50 41.56 41.50 41.56 0.0K
13:22 41.50 41.52 41.50 41.52 0.1K
13:23 41.52 41.52 41.52 41.52 0.0K
13:25 41.39 41.39 41.39 41.39 0.9K
13:26 41.43 41.43 41.43 41.43 0.1K
13:28 41.48 41.48 41.48 41.48 0.0K
13:30 41.48 41.48 41.48 41.48 0.1K
13:31 41.54 41.54 41.48 41.48 0.0K
13:35 41.48 41.48 41.48 41.48 0.5K
13:37 41.52 41.52 41.52 41.52 0.0K
13:38 41.47 41.47 41.47 41.47 0.3K
13:39 41.58 41.58 41.49 41.49 0.9K
13:40 41.50 41.50 41.50 41.50 0.0K
13:42 41.50 41.58 41.50 41.58 2.2K
13:43 41.58 41.75 41.58 41.75 4.0K
13:46 41.70 41.70 41.70 41.70 0.3K
13:48 41.70 41.70 41.70 41.70 0.8K
13:49 41.75 41.75 41.66 41.66 4.0K
13:50 41.67 41.67 41.67 41.67 0.1K
13:51 41.66 41.66 41.65 41.65 0.0K
13:53 41.70 41.80 41.70 41.80 1.5K
13:55 41.70 41.78 41.70 41.78 0.2K
13:58 41.71 41.71 41.71 41.71 0.0K
14:00 41.78 41.78 41.78 41.78 0.1K
14:01 41.78 41.78 41.78 41.78 0.1K
14:02 41.90 41.93 41.90 41.93 3.0K
14:03 41.85 41.85 41.85 41.85 0.0K
14:04 41.93 41.93 41.83 41.83 7.2K
14:05 41.85 41.85 41.85 41.85 0.5K
14:07 41.90 41.90 41.85 41.85 0.5K
14:10 41.74 41.74 41.64 41.64 2.3K
14:13 41.69 41.69 41.69 41.69 0.1K
14:14 41.65 41.65 41.65 41.65 0.1K
14:15 41.65 41.65 41.65 41.65 0.5K
14:16 41.65 41.65 41.62 41.62 0.1K
14:18 41.60 41.60 41.60 41.60 1.0K
14:21 41.60 41.60 41.60 41.60 0.1K
14:22 41.60 41.72 41.60 41.72 0.4K
14:23 41.66 41.72 41.66 41.72 0.0K
14:24 41.66 41.66 41.66 41.66 0.1K
14:25 41.66 41.71 41.66 41.71 0.5K
14:26 41.67 41.70 41.67 41.70 0.2K
14:28 41.61 41.63 41.61 41.63 0.5K
14:29 41.63 41.63 41.63 41.63 0.3K
14:30 41.63 41.63 41.63 41.63 0.4K
14:36 41.67 41.67 41.64 41.64 0.9K
14:38 41.64 41.64 41.64 41.64 0.1K
14:43 41.61 41.61 41.61 41.61 0.1K
14:45 41.60 41.60 41.60 41.60 0.0K
14:47 41.60 41.64 41.60 41.64 0.4K
14:49 41.60 41.60 41.60 41.60 0.5K
14:51 41.60 41.60 41.60 41.60 1.0K
14:52 41.60 41.60 41.60 41.60 0.0K
14:53 41.60 41.60 41.56 41.56 2.7K
14:55 41.56 41.56 41.56 41.56 0.0K
14:56 41.60 41.60 41.60 41.60 0.0K
14:57 41.56 41.56 41.56 41.56 0.0K
14:58 41.60 41.60 41.52 41.52 0.6K
14:59 41.52 41.52 41.52 41.52 0.1K
15:00 41.60 41.64 41.60 41.64 0.5K
15:01 41.55 41.55 41.55 41.55 0.2K
15:02 41.64 41.64 41.64 41.64 0.0K
15:03 41.63 41.63 41.63 41.63 0.1K
15:04 41.57 41.57 41.57 41.57 0.0K
15:05 41.57 41.57 41.57 41.57 0.0K
15:07 41.60 41.60 41.52 41.52 2.0K
15:08 41.52 41.52 41.50 41.50 1.1K
15:09 41.73 41.73 41.73 41.73 2.8K
15:10 41.70 41.71 41.70 41.70 6.1K
15:11 41.68 41.68 41.61 41.61 0.5K
15:12 41.61 41.61 41.25 41.25 5.7K
15:13 41.43 41.43 41.27 41.36 0.5K
15:14 41.30 41.38 41.30 41.38 0.6K
15:15 41.37 41.37 41.37 41.37 0.0K
15:16 41.35 41.35 41.32 41.34 1.3K
15:18 41.35 41.35 41.35 41.35 2.0K
15:19 41.41 41.48 41.41 41.48 2.0K
15:20 41.42 41.49 41.41 41.41 2.5K
15:21 41.42 41.48 41.42 41.48 2.6K
15:22 41.48 41.48 41.48 41.48 0.3K
15:24 41.48 41.48 41.41 41.41 0.5K
15:25 41.33 41.33 41.25 41.25 0.8K
15:26 41.25 41.40 41.25 41.25 0.6K
15:27 41.32 41.35 41.31 41.31 1.7K
15:28 41.31 41.31 41.30 41.30 2.2K
15:29 41.30 41.45 41.30 41.45 10.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし