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 41.15 41.15 41.15 41.15 0.7K
09:15 41.15 41.28 41.09 41.26 0.5K
09:17 41.18 41.33 41.12 41.26 3.1K
09:18 41.26 41.35 41.00 41.00 8.0K
09:19 40.87 41.01 40.86 40.96 3.1K
09:20 41.06 41.19 41.06 41.19 0.7K
09:21 41.06 41.06 41.06 41.06 0.4K
09:22 41.03 41.09 41.00 41.00 0.4K
09:23 41.04 41.13 41.04 41.13 4.3K
09:24 41.16 41.16 41.16 41.16 0.0K
09:25 41.05 41.05 41.04 41.04 3.0K
09:26 41.06 41.09 41.06 41.09 0.5K
09:27 41.10 41.16 41.10 41.16 1.7K
09:28 41.16 41.17 41.08 41.08 2.0K
09:29 41.13 41.13 41.08 41.08 0.3K
09:30 41.08 41.08 41.08 41.08 0.9K
09:31 40.96 41.12 40.96 41.12 2.0K
09:32 41.06 41.10 41.06 41.10 0.1K
09:33 41.10 41.10 41.00 41.04 0.2K
09:34 41.05 41.11 41.00 41.11 2.7K
09:35 41.11 41.11 41.11 41.11 0.0K
09:36 41.11 41.11 41.00 41.06 0.3K
09:37 41.00 41.11 41.00 41.01 1.4K
09:38 41.00 41.00 40.99 40.99 1.1K
09:39 41.04 41.04 41.03 41.03 0.5K
09:40 40.95 40.95 40.95 40.95 0.7K
09:41 40.95 40.95 40.95 40.95 0.3K
09:42 40.95 40.95 40.94 40.94 1.1K
09:44 40.98 41.07 40.98 41.07 1.3K
09:45 41.02 41.02 41.02 41.02 0.0K
09:46 40.98 41.02 40.98 41.01 3.3K
09:48 41.01 41.01 41.01 41.01 0.0K
09:49 41.05 41.05 41.01 41.01 0.1K
09:50 41.01 41.07 41.01 41.07 0.2K
09:52 41.13 41.13 41.13 41.13 1.1K
09:54 41.09 41.16 41.05 41.05 0.6K
09:56 41.10 41.10 41.00 41.00 1.5K
09:57 40.99 40.99 40.92 40.99 0.1K
09:58 40.92 40.92 40.92 40.92 0.4K
09:59 40.92 40.92 40.92 40.92 0.0K
10:00 40.90 40.90 40.80 40.80 1.0K
10:01 40.88 40.88 40.80 40.88 0.5K
10:02 40.83 40.88 40.83 40.88 0.6K
10:04 40.83 40.83 40.83 40.83 1.5K
10:05 40.89 40.89 40.89 40.89 0.2K
10:07 40.86 40.86 40.86 40.86 0.0K
10:08 40.85 40.85 40.85 40.85 0.0K
10:09 40.85 40.87 40.85 40.87 0.3K
10:10 40.81 40.81 40.81 40.81 1.3K
10:11 40.66 40.66 40.66 40.66 1.7K
10:12 40.83 40.84 40.83 40.84 0.2K
10:13 40.83 40.83 40.83 40.83 0.5K
10:14 40.80 40.80 40.78 40.78 0.1K
10:15 40.78 40.93 40.78 40.93 2.7K
10:18 40.77 40.77 40.77 40.77 0.0K
10:19 40.77 40.77 40.77 40.77 0.1K
10:20 40.76 40.76 40.76 40.76 0.4K
10:21 40.79 40.79 40.79 40.79 0.0K
10:22 40.80 40.80 40.69 40.69 1.7K
10:23 40.69 40.69 40.69 40.69 0.1K
10:24 40.74 40.74 40.69 40.69 0.1K
10:26 40.65 40.65 40.65 40.65 0.3K
10:27 40.75 40.75 40.75 40.75 0.2K
10:28 40.75 40.80 40.75 40.80 0.9K
10:29 40.78 40.78 40.62 40.62 1.0K
10:30 40.68 40.68 40.68 40.68 0.0K
10:31 40.57 40.57 40.57 40.57 0.5K
10:32 40.58 40.58 40.58 40.58 0.0K
10:33 40.58 40.58 40.58 40.58 0.0K
10:34 40.58 40.58 40.58 40.58 0.5K
10:35 40.55 40.55 40.55 40.55 2.0K
10:36 40.55 40.55 40.50 40.50 2.4K
10:37 40.50 40.50 40.50 40.50 0.0K
10:38 40.50 40.52 40.50 40.52 2.3K
10:39 40.69 40.69 40.58 40.58 1.1K
10:40 40.69 40.69 40.69 40.69 0.0K
10:41 40.59 40.59 40.59 40.59 0.5K
10:43 40.50 40.50 40.50 40.50 3.0K
10:44 40.50 40.50 40.50 40.50 1.2K
10:45 40.50 40.50 40.50 40.50 1.5K
10:46 40.50 40.52 40.50 40.52 0.6K
10:47 40.52 40.52 40.52 40.52 0.0K
10:48 40.52 40.52 40.52 40.52 0.0K
10:49 40.50 40.54 40.50 40.54 0.1K
10:50 40.54 40.54 40.54 40.54 0.0K
10:52 40.50 40.50 40.45 40.45 1.5K
10:54 40.52 40.52 40.52 40.52 0.2K
10:55 40.52 40.52 40.52 40.52 0.0K
10:56 40.52 40.52 40.52 40.52 0.1K
10:57 40.52 40.52 40.32 40.44 5.2K
10:58 40.36 40.36 40.36 40.36 0.0K
11:00 40.46 40.46 40.46 40.46 0.0K
11:01 40.48 40.48 40.48 40.48 0.0K
11:02 40.48 40.52 40.48 40.52 1.4K
11:03 40.47 40.47 40.47 40.47 0.0K
11:04 40.53 40.53 40.53 40.53 0.0K
11:06 40.55 40.55 40.55 40.55 0.0K
11:09 40.55 40.55 40.55 40.55 0.1K
11:11 40.59 40.59 40.59 40.59 0.0K
11:12 40.59 40.59 40.59 40.59 0.3K
11:14 40.63 40.63 40.63 40.63 0.0K
11:15 40.64 40.64 40.64 40.64 0.0K
11:17 40.57 40.57 40.57 40.57 2.1K
11:19 40.53 40.53 40.53 40.53 0.0K
11:20 40.53 40.53 40.53 40.53 0.0K
11:21 40.54 40.54 40.54 40.54 0.0K
11:22 40.59 40.59 40.59 40.59 0.5K
11:26 40.63 40.63 40.63 40.63 0.0K
11:28 40.64 40.64 40.64 40.64 0.0K
11:30 40.64 40.64 40.64 40.64 0.1K
11:33 40.64 40.64 40.64 40.64 0.0K
11:34 40.67 40.67 40.58 40.58 0.3K
11:39 40.55 40.65 40.55 40.65 0.3K
11:43 40.63 40.63 40.63 40.63 0.1K
11:48 40.61 40.61 40.61 40.61 0.0K
11:50 40.61 40.61 40.61 40.61 0.1K
11:52 40.67 40.67 40.67 40.67 0.1K
11:53 40.68 40.68 40.68 40.68 0.4K
11:54 40.63 40.63 40.63 40.63 0.0K
11:55 40.63 40.63 40.63 40.63 0.0K
11:56 40.60 40.60 40.60 40.60 0.1K
11:57 40.69 40.69 40.69 40.69 0.2K
12:00 40.60 40.60 40.60 40.60 0.0K
12:01 40.67 40.67 40.67 40.67 0.0K
12:03 40.67 40.67 40.62 40.62 0.2K
12:04 40.58 40.58 40.58 40.58 0.8K
12:08 40.65 40.65 40.65 40.65 0.2K
12:09 40.62 40.62 40.62 40.62 0.7K
12:13 40.62 40.62 40.62 40.62 0.0K
12:14 40.62 40.62 40.62 40.62 1.5K
12:16 40.65 40.65 40.65 40.65 0.5K
12:17 40.72 40.72 40.72 40.72 0.4K
12:19 40.62 40.62 40.62 40.62 0.1K
12:22 40.70 40.70 40.70 40.70 0.1K
12:25 40.58 40.58 40.58 40.58 0.0K
12:26 40.56 40.56 40.56 40.56 0.5K
12:28 40.57 40.71 40.57 40.71 0.3K
12:29 40.71 40.71 40.71 40.71 0.3K
12:30 40.69 40.71 40.69 40.71 0.7K
12:31 40.62 40.62 40.62 40.62 0.2K
12:32 40.62 40.62 40.62 40.62 0.0K
12:37 40.68 40.68 40.68 40.68 0.0K
12:39 40.63 40.63 40.62 40.62 0.1K
12:40 40.62 40.62 40.62 40.62 0.0K
12:43 40.70 40.70 40.65 40.65 0.3K
12:44 40.68 40.68 40.53 40.53 1.5K
12:45 40.66 40.66 40.66 40.66 0.1K
12:46 40.66 40.66 40.65 40.65 0.2K
12:49 40.65 40.66 40.65 40.66 0.0K
12:51 40.62 40.66 40.62 40.66 0.8K
12:52 40.72 40.72 40.72 40.72 0.2K
12:54 40.72 40.72 40.72 40.72 0.0K
12:55 40.70 40.70 40.70 40.70 0.1K
12:56 40.70 40.70 40.70 40.70 0.2K
13:00 40.72 40.72 40.72 40.72 0.6K
13:01 40.71 40.71 40.71 40.71 0.1K
13:02 40.71 40.71 40.71 40.71 0.6K
13:04 40.73 40.73 40.73 40.73 0.0K
13:06 40.72 40.74 40.72 40.74 0.1K
13:07 40.74 40.74 40.74 40.74 0.0K
13:08 40.73 40.73 40.73 40.73 0.3K
13:09 40.72 40.72 40.72 40.72 0.0K
13:11 40.57 40.72 40.57 40.72 2.2K
13:12 40.74 40.74 40.74 40.74 0.1K
13:14 40.79 40.83 40.79 40.80 2.3K
13:15 40.84 40.84 40.77 40.77 0.3K
13:16 40.70 40.70 40.70 40.70 1.0K
13:21 40.74 40.74 40.74 40.74 0.4K
13:24 40.74 40.74 40.74 40.74 0.1K
13:25 40.71 40.80 40.71 40.80 0.3K
13:27 40.80 40.80 40.80 40.80 0.0K
13:28 40.80 40.80 40.80 40.80 0.0K
13:29 40.80 40.84 40.80 40.84 0.5K
13:34 40.71 40.71 40.71 40.71 0.2K
13:35 40.83 40.84 40.83 40.84 0.1K
13:36 40.75 40.75 40.75 40.75 0.3K
13:37 40.75 40.77 40.75 40.76 6.2K
13:39 40.69 40.69 40.69 40.69 0.0K
13:41 40.69 40.69 40.69 40.69 0.2K
13:42 40.66 40.72 40.66 40.72 0.1K
13:43 40.62 40.73 40.62 40.73 0.1K
13:44 40.62 40.72 40.62 40.72 0.0K
13:46 40.72 40.72 40.72 40.72 0.1K
13:48 40.71 40.71 40.71 40.71 0.0K
13:49 40.64 40.64 40.64 40.64 0.1K
13:52 40.71 40.71 40.71 40.71 0.0K
13:53 40.71 40.71 40.71 40.71 0.0K
13:54 40.71 40.72 40.65 40.72 2.1K
13:55 40.77 40.82 40.77 40.82 0.2K
14:00 40.73 40.73 40.73 40.73 0.1K
14:02 40.79 40.79 40.79 40.79 0.0K
14:03 40.79 40.79 40.79 40.79 0.2K
14:07 40.73 40.73 40.73 40.73 0.0K
14:08 40.78 40.78 40.78 40.78 0.0K
14:10 40.70 40.82 40.70 40.70 1.0K
14:11 40.69 40.70 40.69 40.70 0.2K
14:13 40.70 40.73 40.70 40.73 0.1K
14:14 40.74 40.74 40.74 40.74 0.1K
14:15 40.60 40.70 40.60 40.70 0.5K
14:16 40.80 40.83 40.78 40.78 2.5K
14:19 40.83 40.83 40.83 40.83 0.0K
14:21 40.89 40.89 40.89 40.89 0.6K
14:22 40.89 40.89 40.89 40.89 0.0K
14:24 40.89 40.89 40.89 40.89 0.0K
14:25 40.80 40.80 40.75 40.75 0.8K
14:29 40.79 40.79 40.79 40.79 0.0K
14:30 40.79 40.79 40.74 40.74 0.0K
14:33 40.82 40.82 40.82 40.82 0.0K
14:34 40.82 40.82 40.82 40.82 0.2K
14:35 40.82 40.82 40.82 40.82 0.1K
14:39 40.71 40.71 40.71 40.71 0.5K
14:40 40.76 40.80 40.76 40.80 4.1K
14:41 40.78 40.78 40.78 40.78 0.7K
14:42 40.72 40.72 40.72 40.72 0.0K
14:44 40.70 40.80 40.70 40.80 0.2K
14:46 40.69 40.69 40.69 40.69 0.2K
14:48 40.80 40.80 40.80 40.80 0.2K
14:49 40.71 40.71 40.71 40.71 0.0K
14:50 40.82 40.82 40.82 40.82 0.0K
14:51 40.70 40.70 40.70 40.70 0.1K
14:52 40.83 40.83 40.83 40.83 0.2K
14:53 40.83 40.83 40.83 40.83 0.2K
14:54 40.83 40.83 40.83 40.83 0.1K
14:55 40.75 40.75 40.75 40.75 0.3K
14:56 40.83 40.83 40.80 40.80 0.2K
14:57 40.72 40.72 40.72 40.72 0.5K
14:59 40.85 40.85 40.85 40.85 0.0K
15:00 40.84 40.84 40.84 40.84 0.0K
15:03 40.83 40.83 40.83 40.83 0.1K
15:04 40.84 40.84 40.80 40.80 0.0K
15:05 40.80 40.80 40.71 40.71 0.4K
15:07 40.80 40.86 40.72 40.86 1.6K
15:08 40.86 40.86 40.84 40.84 0.7K
15:09 40.83 40.83 40.83 40.83 0.1K
15:11 40.85 40.85 40.80 40.80 0.2K
15:13 40.77 40.77 40.74 40.74 0.2K
15:14 40.74 40.83 40.74 40.83 0.3K
15:15 40.71 40.72 40.71 40.72 0.0K
15:16 40.72 40.72 40.69 40.69 2.0K
15:17 40.78 40.78 40.78 40.78 0.1K
15:18 40.69 40.69 40.68 40.68 1.1K
15:19 40.78 40.78 40.77 40.77 0.8K
15:20 40.77 40.77 40.76 40.76 0.3K
15:21 40.75 40.75 40.68 40.68 0.8K
15:22 40.68 40.68 40.68 40.68 0.0K
15:23 40.71 40.71 40.71 40.71 0.0K
15:24 40.74 40.74 40.71 40.71 1.7K
15:25 40.71 40.71 40.71 40.71 0.8K
15:26 40.73 40.74 40.73 40.74 0.3K
15:27 40.70 40.70 40.70 40.70 1.0K
15:28 40.70 40.70 40.60 40.70 3.1K
15:29 40.60 40.71 40.60 40.71 3.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし