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 40.99 40.99 40.99 40.99 0.8K
09:15 40.92 40.92 40.69 40.69 0.7K
09:16 40.70 40.70 40.47 40.47 2.1K
09:17 40.50 40.56 40.44 40.56 2.2K
09:18 40.41 40.41 40.30 40.30 1.5K
09:19 40.26 40.36 40.26 40.36 1.6K
09:20 40.48 40.48 40.24 40.27 2.0K
09:21 40.25 40.34 40.25 40.25 1.1K
09:22 40.22 40.63 40.22 40.55 8.0K
09:23 40.55 40.55 40.55 40.55 0.0K
09:24 40.63 40.68 40.63 40.65 1.3K
09:25 40.60 40.62 40.55 40.62 1.7K
09:26 40.56 40.56 40.46 40.47 1.9K
09:27 40.58 41.45 40.58 41.45 32.0K
09:28 41.32 41.62 41.32 41.62 7.6K
09:29 41.80 42.00 41.75 41.80 7.8K
09:30 41.87 42.38 41.87 42.19 8.6K
09:31 42.36 42.77 42.26 42.77 13.5K
09:32 42.71 43.72 42.48 43.72 71.4K
09:33 43.81 43.81 43.21 43.27 9.3K
09:34 43.07 43.27 43.07 43.22 17.0K
09:35 43.23 43.85 43.23 43.75 24.7K
09:36 43.70 43.72 43.33 43.33 10.4K
09:37 43.33 43.33 43.15 43.15 4.5K
09:38 43.00 43.25 42.94 43.25 20.9K
09:39 43.20 43.34 43.06 43.06 4.6K
09:40 43.06 43.13 42.93 42.93 6.7K
09:41 42.83 42.92 42.80 42.92 5.5K
09:42 42.84 42.85 42.70 42.70 15.1K
09:43 42.65 42.74 42.51 42.70 13.7K
09:44 42.65 43.09 42.62 43.01 13.6K
09:45 42.70 43.05 42.70 43.05 41.6K
09:46 43.05 43.33 42.93 42.97 56.8K
09:47 43.07 43.10 42.97 43.08 3.7K
09:48 42.95 43.08 42.95 43.07 16.0K
09:49 43.16 43.39 43.05 43.10 2.1K
09:50 43.16 43.16 43.05 43.15 1.1K
09:51 43.01 43.39 43.01 43.15 3.4K
09:52 43.10 43.70 43.10 43.70 22.9K
09:53 43.79 43.80 43.73 43.76 15.9K
09:54 43.67 43.67 43.50 43.50 3.0K
09:55 43.44 43.59 43.44 43.59 3.7K
09:56 43.44 43.50 43.41 43.47 3.6K
09:57 43.51 44.15 43.51 44.15 56.9K
09:58 44.09 44.30 44.09 44.29 21.9K
09:59 44.12 44.16 44.11 44.13 4.7K
10:00 44.15 44.35 44.15 44.35 18.0K
10:01 44.26 44.34 43.77 43.87 18.5K
10:02 44.10 44.10 43.96 44.01 3.1K
10:03 43.92 44.08 43.92 43.96 3.2K
10:04 44.05 44.05 44.00 44.00 3.1K
10:05 44.04 44.05 44.01 44.05 2.2K
10:06 43.98 44.01 43.91 43.97 25.2K
10:07 43.91 44.08 43.86 44.08 7.3K
10:08 43.96 44.06 43.75 43.75 9.6K
10:09 43.90 44.08 43.75 44.07 9.7K
10:10 44.05 44.08 44.01 44.08 2.6K
10:11 44.04 44.04 43.86 43.92 5.1K
10:12 43.92 43.95 43.87 43.95 0.8K
10:13 43.87 44.07 43.87 44.03 11.1K
10:14 44.04 44.30 44.04 44.19 21.2K
10:15 44.15 44.15 43.95 43.95 1.7K
10:16 43.94 44.00 43.89 44.00 7.7K
10:17 44.00 44.06 43.89 43.98 9.6K
10:18 43.90 43.95 43.87 43.90 8.4K
10:19 43.90 43.90 43.80 43.87 5.2K
10:20 43.87 43.87 43.80 43.80 0.2K
10:21 43.82 43.82 43.73 43.75 3.9K
10:22 43.70 43.81 43.70 43.81 0.8K
10:23 43.74 43.74 43.56 43.72 4.5K
10:24 43.72 43.72 43.70 43.70 3.6K
10:25 43.70 43.77 43.70 43.77 2.6K
10:26 43.72 43.79 43.65 43.71 4.0K
10:27 43.67 43.67 43.67 43.67 0.0K
10:28 43.73 43.80 43.70 43.78 2.5K
10:29 43.78 43.78 43.70 43.70 0.1K
10:30 43.65 43.65 43.65 43.65 1.1K
10:31 43.65 43.80 43.65 43.80 2.6K
10:32 43.79 43.79 43.79 43.79 0.2K
10:33 43.72 43.80 43.64 43.74 2.0K
10:34 43.79 43.80 43.79 43.80 0.4K
10:35 43.66 43.66 43.63 43.63 2.3K
10:36 43.62 43.74 43.62 43.74 0.5K
10:37 43.56 43.84 43.56 43.84 2.7K
10:38 43.85 43.90 43.79 43.90 8.5K
10:39 43.95 44.00 43.90 43.90 4.2K
10:40 43.83 43.91 43.83 43.91 1.4K
10:41 43.93 44.33 43.93 44.28 57.2K
10:42 44.30 44.30 44.15 44.28 6.8K
10:43 44.28 44.28 43.93 44.04 2.8K
10:44 44.05 44.27 44.05 44.27 4.9K
10:45 44.27 44.27 44.27 44.27 3.1K
10:46 44.27 44.27 44.19 44.19 1.6K
10:47 44.19 44.40 44.19 44.40 11.5K
10:48 44.23 44.40 44.20 44.40 6.4K
10:49 44.31 44.34 44.21 44.21 3.2K
10:50 44.40 44.45 44.39 44.44 8.2K
10:51 44.34 44.34 44.19 44.19 6.6K
10:52 44.22 44.36 44.22 44.28 4.0K
10:53 44.23 44.23 44.15 44.15 1.8K
10:54 44.11 44.15 44.10 44.15 2.3K
10:55 44.10 44.16 44.10 44.10 6.3K
10:56 44.11 44.13 44.11 44.13 0.5K
10:57 44.16 44.16 44.10 44.10 1.7K
10:58 44.10 44.10 44.02 44.02 0.2K
10:59 44.05 44.05 44.03 44.03 0.0K
11:00 44.03 44.03 44.00 44.00 1.8K
11:01 44.00 44.00 43.86 43.86 7.2K
11:02 43.87 43.95 43.81 43.95 3.2K
11:03 43.87 43.87 43.82 43.82 0.9K
11:04 43.85 44.12 43.85 44.12 10.4K
11:05 44.13 44.24 44.13 44.13 0.8K
11:06 44.12 44.12 44.00 44.00 7.2K
11:07 44.00 44.00 44.00 44.00 0.0K
11:08 43.98 43.98 43.88 43.96 1.1K
11:09 43.96 43.96 43.96 43.96 0.0K
11:10 43.96 43.96 43.50 43.50 53.2K
11:11 43.52 43.60 43.52 43.55 1.4K
11:12 43.69 43.70 43.69 43.70 0.5K
11:13 43.58 43.69 43.58 43.69 3.4K
11:14 43.70 43.70 43.70 43.70 0.2K
11:15 43.68 43.68 43.63 43.66 7.6K
11:16 43.64 43.70 43.63 43.70 2.8K
11:17 43.65 43.65 43.60 43.60 1.7K
11:18 43.60 43.60 43.56 43.56 5.4K
11:19 43.45 43.45 43.40 43.41 8.8K
11:20 43.49 43.51 43.48 43.51 2.7K
11:21 43.53 43.53 43.53 43.53 0.4K
11:22 43.50 43.53 43.50 43.50 3.9K
11:23 43.46 43.46 43.42 43.42 1.4K
11:24 43.42 43.42 43.30 43.31 3.2K
11:25 43.31 43.34 43.31 43.34 0.6K
11:26 43.30 43.38 43.30 43.34 0.9K
11:27 43.34 43.35 43.34 43.35 1.3K
11:28 43.30 43.33 43.30 43.33 1.0K
11:29 43.33 43.43 43.33 43.43 3.3K
11:30 43.49 43.50 43.42 43.50 1.6K
11:31 43.50 43.50 43.50 43.50 0.1K
11:32 43.50 43.50 43.38 43.46 1.8K
11:33 43.46 43.46 43.39 43.39 1.5K
11:34 43.40 43.40 43.40 43.40 0.1K
11:35 43.39 43.43 43.29 43.40 8.9K
11:36 43.37 43.47 43.29 43.47 1.5K
11:37 43.45 43.45 43.26 43.29 1.9K
11:38 43.34 43.44 43.33 43.42 1.1K
11:39 43.42 43.48 43.42 43.48 0.5K
11:40 43.38 43.44 43.38 43.44 0.4K
11:41 43.44 43.44 43.44 43.44 0.4K
11:42 43.42 43.42 43.35 43.35 0.3K
11:43 43.42 43.42 43.42 43.42 1.0K
11:44 43.42 43.43 43.40 43.43 1.5K
11:45 43.45 43.45 43.40 43.40 5.0K
11:46 43.47 43.47 43.47 43.47 0.9K
11:47 43.54 43.54 43.54 43.54 0.7K
11:48 43.46 43.46 43.46 43.46 0.1K
11:49 43.47 43.47 43.47 43.47 0.3K
11:50 43.50 43.50 43.50 43.50 0.2K
11:51 43.45 43.50 43.45 43.50 0.7K
11:52 43.50 43.63 43.50 43.63 1.8K
11:53 43.58 43.58 43.53 43.53 1.3K
11:54 43.36 43.36 43.36 43.36 4.1K
11:55 43.42 43.42 43.42 43.42 0.1K
11:56 43.49 43.49 43.49 43.49 0.0K
11:57 43.49 43.49 43.49 43.49 0.0K
11:58 43.49 43.49 43.49 43.49 0.3K
11:59 43.36 43.49 43.36 43.49 0.9K
12:00 43.46 43.46 43.46 43.46 0.5K
12:01 43.46 43.46 43.46 43.46 0.1K
12:03 43.50 43.50 43.50 43.50 1.7K
12:04 43.47 43.53 43.47 43.53 0.1K
12:05 43.48 43.48 43.48 43.48 0.0K
12:07 43.43 43.49 43.39 43.39 0.7K
12:08 43.36 43.42 43.36 43.40 3.6K
12:09 43.35 43.37 43.32 43.37 4.0K
12:10 43.42 43.42 43.42 43.42 0.1K
12:11 43.40 43.40 43.40 43.40 0.1K
12:12 43.42 43.42 43.40 43.40 0.7K
12:13 43.40 43.43 43.40 43.43 1.8K
12:15 43.43 43.43 43.36 43.36 13.8K
12:16 43.35 43.36 43.35 43.36 0.1K
12:17 43.36 43.36 43.36 43.36 0.0K
12:18 43.34 43.34 43.34 43.34 0.0K
12:19 43.21 43.22 43.21 43.22 0.8K
12:20 43.22 43.22 43.22 43.22 0.1K
12:21 43.22 43.22 43.22 43.22 0.2K
12:22 43.30 43.30 43.20 43.29 4.1K
12:24 43.28 43.28 43.21 43.21 0.6K
12:25 43.20 43.27 43.20 43.27 0.6K
12:26 43.27 43.27 43.27 43.27 0.1K
12:27 43.27 43.27 43.27 43.27 0.1K
12:29 43.27 43.33 43.27 43.33 3.6K
12:30 43.31 43.31 43.31 43.31 0.2K
12:31 43.25 43.32 43.25 43.32 0.3K
12:32 43.29 43.29 43.29 43.29 0.3K
12:33 43.29 43.29 43.29 43.29 0.1K
12:34 43.21 43.43 43.21 43.42 6.9K
12:37 43.36 43.38 43.36 43.38 0.0K
12:39 43.38 43.38 43.38 43.38 0.0K
12:40 43.37 43.37 43.37 43.37 0.0K
12:41 43.23 43.35 43.23 43.35 0.7K
12:42 43.38 43.42 43.38 43.42 3.1K
12:43 43.47 43.47 43.38 43.38 2.3K
12:44 43.39 43.39 43.34 43.34 0.1K
12:45 43.42 43.42 43.42 43.42 0.1K
12:46 43.39 43.41 43.39 43.41 0.2K
12:47 43.32 43.38 43.32 43.32 0.1K
12:48 43.25 43.39 43.25 43.39 0.7K
12:49 43.38 43.38 43.38 43.38 0.1K
12:50 43.38 43.38 43.38 43.38 0.0K
12:51 43.36 43.36 43.36 43.36 0.2K
12:52 43.36 43.36 43.34 43.34 1.2K
12:53 43.32 43.35 43.21 43.34 1.2K
12:54 43.21 43.21 43.21 43.21 0.6K
12:56 43.30 43.30 43.21 43.21 0.3K
12:59 43.30 43.30 43.20 43.20 0.5K
13:00 43.30 43.30 43.20 43.20 1.2K
13:01 43.35 43.35 43.27 43.27 0.5K
13:04 43.34 43.34 43.34 43.34 0.0K
13:05 43.34 43.34 43.34 43.34 0.1K
13:06 43.26 43.34 43.26 43.34 0.1K
13:07 43.27 43.32 43.22 43.22 0.8K
13:08 43.33 43.33 43.33 43.33 0.0K
13:09 43.30 43.30 43.20 43.20 0.2K
13:10 43.21 43.21 43.21 43.21 0.0K
13:11 43.21 43.21 43.21 43.21 0.1K
13:12 43.38 43.38 43.38 43.38 1.0K
13:13 43.39 43.39 43.23 43.23 1.2K
13:14 43.29 43.29 43.29 43.29 0.1K
13:15 43.29 43.29 43.29 43.29 0.1K
13:16 43.24 43.24 43.23 43.23 0.3K
13:17 43.20 43.20 43.20 43.20 0.7K
13:18 43.16 43.21 43.16 43.21 7.0K
13:19 43.15 43.21 43.15 43.21 0.2K
13:20 43.20 43.20 43.11 43.11 0.5K
13:21 43.18 43.18 43.12 43.12 0.7K
13:22 43.19 43.19 43.19 43.19 0.0K
13:23 43.10 43.10 43.10 43.10 4.0K
13:24 43.10 43.10 43.10 43.10 0.1K
13:25 43.07 43.07 43.07 43.07 0.1K
13:26 43.11 43.11 43.11 43.11 0.1K
13:27 43.06 43.06 43.06 43.06 0.2K
13:28 43.13 43.18 43.06 43.18 1.1K
13:29 43.11 43.15 43.11 43.15 0.3K
13:30 43.12 43.20 43.12 43.20 2.2K
13:31 43.09 43.09 43.06 43.09 1.0K
13:32 43.16 43.16 43.07 43.16 0.1K
13:33 43.15 43.15 43.07 43.07 0.1K
13:35 43.07 43.08 43.07 43.08 1.0K
13:36 43.15 43.15 43.15 43.15 1.2K
13:37 43.15 43.15 43.15 43.15 0.5K
13:38 43.15 43.15 43.08 43.08 0.5K
13:39 43.08 43.08 43.08 43.08 0.1K
13:40 43.26 43.26 43.20 43.21 2.3K
13:41 43.08 43.10 43.08 43.10 0.7K
13:42 43.20 43.20 43.20 43.20 0.2K
13:43 43.12 43.12 43.12 43.12 0.1K
13:44 43.20 43.20 43.10 43.10 0.5K
13:45 43.10 43.12 43.10 43.12 0.4K
13:46 43.10 43.10 43.10 43.10 0.5K
13:48 43.10 43.10 43.10 43.10 0.1K
13:49 43.15 43.15 43.15 43.15 0.2K
13:50 43.15 43.15 43.15 43.15 0.3K
13:52 43.15 43.15 43.15 43.15 0.0K
13:54 43.17 43.19 43.15 43.19 0.2K
13:56 43.10 43.10 43.05 43.05 4.1K
13:57 43.05 43.05 43.02 43.02 1.1K
13:58 43.13 43.13 43.13 43.13 1.1K
13:59 43.16 43.16 43.16 43.16 0.2K
14:00 43.05 43.14 43.05 43.14 0.1K
14:01 43.05 43.05 43.05 43.05 0.1K
14:05 43.05 43.12 43.05 43.12 0.2K
14:06 43.12 43.12 43.12 43.12 0.1K
14:07 43.06 43.06 43.06 43.06 0.1K
14:08 43.16 43.16 43.16 43.16 0.3K
14:09 43.16 43.16 43.16 43.16 0.1K
14:10 43.21 43.21 43.15 43.20 4.3K
14:11 43.22 43.22 43.22 43.22 0.1K
14:12 43.10 43.10 43.10 43.10 0.3K
14:13 43.15 43.15 43.07 43.10 0.3K
14:14 43.10 43.10 43.10 43.10 0.3K
14:15 43.10 43.10 43.10 43.10 0.0K
14:16 43.10 43.10 43.08 43.08 0.0K
14:17 43.10 43.10 43.10 43.10 0.2K
14:18 43.20 43.20 43.05 43.05 7.1K
14:19 43.08 43.08 42.90 42.90 7.7K
14:21 42.90 42.90 42.90 42.90 0.1K
14:22 42.97 42.97 42.97 42.97 0.0K
14:23 42.97 42.97 42.97 42.97 0.0K
14:25 42.97 42.97 42.97 42.97 0.0K
14:27 42.98 43.01 42.98 43.01 0.6K
14:28 43.01 43.01 43.01 43.01 0.0K
14:29 42.96 43.10 42.93 42.93 2.7K
14:31 43.07 43.07 43.05 43.05 0.6K
14:32 43.07 43.07 43.00 43.00 2.4K
14:33 43.00 43.00 42.94 42.94 2.1K
14:34 43.01 43.02 43.01 43.02 0.2K
14:36 43.00 43.06 43.00 43.06 0.1K
14:37 43.07 43.07 43.07 43.07 0.1K
14:38 42.98 42.98 42.98 42.98 1.1K
14:39 42.98 42.98 42.93 42.93 0.2K
14:41 42.93 42.93 42.93 42.93 0.1K
14:43 42.93 42.93 42.93 42.93 0.2K
14:44 42.93 42.93 42.93 42.93 0.0K
14:45 42.92 42.93 42.92 42.93 6.2K
14:46 42.86 43.18 42.81 42.99 13.5K
14:47 43.02 43.02 42.94 42.94 0.0K
14:48 42.91 42.91 42.90 42.90 0.5K
14:49 42.90 42.90 42.90 42.90 0.5K
14:50 42.91 42.91 42.90 42.90 0.4K
14:51 42.92 42.92 42.90 42.90 0.2K
14:52 43.01 43.01 42.99 42.99 0.1K
14:53 42.99 43.00 42.99 43.00 2.2K
14:54 42.93 42.99 42.93 42.99 0.3K
14:55 43.00 43.13 42.96 43.13 6.4K
14:56 43.09 43.37 43.09 43.17 11.6K
14:57 43.14 43.14 43.14 43.14 0.1K
14:58 43.14 43.20 43.14 43.20 1.0K
14:59 43.18 43.18 43.12 43.12 0.1K
15:00 43.15 43.15 43.09 43.09 0.9K
15:01 43.09 43.09 43.03 43.03 0.1K
15:02 43.02 43.02 42.99 42.99 3.1K
15:03 42.95 42.95 42.95 42.95 0.0K
15:04 42.98 42.98 42.98 42.98 0.0K
15:05 42.97 42.98 42.97 42.98 0.6K
15:06 43.00 43.00 42.96 42.96 4.0K
15:07 43.06 43.10 43.06 43.10 5.3K
15:08 43.20 43.36 43.17 43.36 6.8K
15:09 43.25 43.25 43.25 43.25 7.4K
15:10 43.25 43.25 43.12 43.12 6.3K
15:11 43.18 43.18 43.10 43.13 0.7K
15:12 43.17 43.71 43.17 43.71 13.8K
15:13 44.00 44.00 43.59 43.59 21.4K
15:14 43.60 43.60 43.32 43.59 9.7K
15:15 43.63 44.05 43.63 44.05 61.3K
15:16 44.03 44.18 44.00 44.03 38.6K
15:17 44.17 44.20 44.11 44.20 37.5K
15:18 44.20 44.32 44.20 44.24 17.4K
15:19 44.24 44.38 44.24 44.38 42.0K
15:20 44.35 44.70 44.35 44.70 61.1K
15:21 44.65 44.79 44.40 44.46 29.0K
15:22 44.59 44.80 44.59 44.65 15.6K
15:23 44.75 44.80 44.61 44.80 13.3K
15:24 44.82 44.89 44.69 44.85 12.7K
15:25 44.88 44.88 44.61 44.74 13.5K
15:26 44.75 44.75 44.70 44.73 8.5K
15:27 44.73 44.81 44.70 44.74 10.1K
15:28 44.71 44.81 44.71 44.80 11.0K
15:29 44.76 44.76 44.24 44.24 36.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし