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 46.65 46.65 46.65 46.65 14.2K
09:15 46.38 46.38 45.95 46.30 9.2K
09:16 46.39 46.39 46.29 46.29 1.4K
09:17 46.36 46.59 46.36 46.57 10.1K
09:18 46.51 46.64 46.51 46.58 2.7K
09:19 46.70 46.90 46.70 46.90 11.2K
09:20 46.86 46.98 46.75 46.75 1.4K
09:21 46.70 46.70 46.57 46.63 1.9K
09:22 46.63 46.69 46.55 46.61 2.5K
09:23 46.54 46.63 46.52 46.61 1.8K
09:24 46.47 46.47 46.46 46.46 1.4K
09:25 46.44 46.44 46.36 46.36 1.3K
09:26 46.36 46.36 46.30 46.30 1.3K
09:27 46.33 46.46 46.31 46.46 3.3K
09:28 46.39 46.45 46.39 46.45 0.0K
09:29 46.47 46.49 46.47 46.47 0.3K
09:30 46.47 46.61 46.47 46.59 8.5K
09:31 46.71 46.71 46.61 46.61 0.9K
09:32 46.62 46.62 46.62 46.62 0.1K
09:33 46.73 46.73 46.60 46.60 1.1K
09:34 46.63 46.68 46.63 46.68 0.2K
09:35 46.69 46.69 46.62 46.64 1.2K
09:36 46.64 46.70 46.64 46.70 3.3K
09:37 46.68 46.90 46.66 46.90 3.8K
09:38 46.86 46.90 46.85 46.90 1.0K
09:39 46.95 46.95 46.91 46.94 1.8K
09:40 46.86 46.92 46.85 46.90 3.1K
09:41 46.90 46.90 46.85 46.86 1.0K
09:42 46.76 46.83 46.74 46.83 0.6K
09:43 46.89 46.90 46.83 46.83 3.0K
09:44 46.80 46.85 46.80 46.85 0.0K
09:45 46.80 46.85 46.80 46.85 0.2K
09:46 46.81 46.94 46.81 46.94 3.2K
09:47 46.93 46.94 46.88 46.94 1.2K
09:48 46.95 46.95 46.95 46.95 0.0K
09:49 46.95 46.95 46.95 46.95 0.7K
09:50 47.02 47.37 47.02 47.37 15.5K
09:51 47.25 47.39 47.20 47.39 8.5K
09:52 47.30 47.50 47.30 47.50 11.6K
09:53 47.56 47.56 47.37 47.39 1.0K
09:54 47.39 47.40 47.30 47.40 2.5K
09:55 47.31 47.49 47.31 47.48 3.0K
09:56 47.47 47.47 47.33 47.41 2.6K
09:57 47.25 47.25 47.09 47.17 9.4K
09:58 47.19 47.19 47.10 47.10 0.9K
09:59 47.08 47.33 47.08 47.33 2.3K
10:00 47.44 47.69 47.44 47.54 10.3K
10:01 47.54 47.62 47.48 47.62 1.0K
10:02 47.51 47.51 47.35 47.43 2.2K
10:03 47.38 47.38 47.32 47.32 0.5K
10:04 47.24 47.25 47.24 47.25 1.6K
10:05 47.21 47.21 47.14 47.14 0.1K
10:06 47.21 47.21 47.21 47.21 0.7K
10:07 47.21 47.21 47.17 47.17 1.1K
10:08 47.17 47.25 47.17 47.25 0.3K
10:09 47.20 47.25 47.20 47.25 0.2K
10:10 47.25 47.40 47.25 47.40 5.5K
10:11 47.40 47.40 47.32 47.32 0.2K
10:12 47.38 47.38 47.28 47.36 0.6K
10:13 47.40 47.43 47.40 47.43 4.2K
10:14 47.36 47.36 47.30 47.30 0.3K
10:15 47.30 47.30 47.26 47.26 1.3K
10:16 47.33 47.33 47.33 47.33 0.2K
10:17 47.33 47.35 47.27 47.27 0.4K
10:18 47.24 47.24 47.19 47.19 14.2K
10:19 47.14 47.19 47.10 47.19 0.9K
10:20 47.25 47.25 47.25 47.25 0.2K
10:21 47.20 47.24 47.20 47.24 0.0K
10:22 47.20 47.20 46.97 46.97 36.0K
10:23 46.91 46.91 46.79 46.79 2.5K
10:24 46.83 46.83 46.80 46.80 0.1K
10:25 46.84 46.84 46.78 46.78 0.9K
10:26 46.90 46.90 46.90 46.90 0.1K
10:27 46.87 46.87 46.80 46.80 0.1K
10:28 46.72 46.72 46.72 46.72 0.0K
10:29 46.70 46.72 46.53 46.53 4.7K
10:30 46.69 46.69 46.60 46.69 4.2K
10:31 46.59 46.67 46.59 46.67 2.4K
10:32 46.75 46.76 46.75 46.76 1.2K
10:33 46.69 46.72 46.57 46.57 4.0K
10:34 46.70 46.70 46.70 46.70 0.0K
10:35 46.59 46.68 46.59 46.68 0.4K
10:37 46.68 46.68 46.67 46.67 0.2K
10:38 46.66 46.66 46.65 46.65 0.1K
10:39 46.66 46.66 46.58 46.58 0.3K
10:40 46.56 46.69 46.56 46.69 3.6K
10:41 46.75 46.75 46.75 46.75 0.1K
10:42 46.64 46.64 46.64 46.64 0.4K
10:43 46.70 46.72 46.70 46.72 0.6K
10:44 46.61 46.61 46.61 46.61 1.0K
10:45 46.72 46.72 46.72 46.72 0.8K
10:46 46.73 46.73 46.73 46.73 1.0K
10:47 46.70 46.72 46.70 46.72 0.0K
10:48 46.70 46.70 46.61 46.61 0.4K
10:49 46.59 46.59 46.59 46.59 0.0K
10:51 46.61 46.61 46.61 46.61 0.2K
10:52 46.61 46.61 46.61 46.61 0.4K
10:53 46.62 46.66 46.60 46.60 0.7K
10:54 46.66 46.66 46.66 46.66 0.0K
10:55 46.59 46.59 46.59 46.59 0.1K
10:56 46.59 46.59 46.59 46.59 0.0K
10:57 46.59 46.64 46.59 46.63 0.2K
10:58 46.62 46.62 46.62 46.62 0.0K
10:59 46.63 46.63 46.51 46.56 4.3K
11:00 46.56 46.59 46.56 46.59 0.9K
11:02 46.52 46.52 46.52 46.52 0.7K
11:03 46.52 46.52 46.52 46.52 0.0K
11:04 46.59 46.59 46.59 46.59 0.0K
11:05 46.57 46.57 46.57 46.57 0.0K
11:06 46.52 46.52 46.52 46.52 0.2K
11:07 46.52 46.52 46.52 46.52 0.7K
11:09 46.54 46.54 46.50 46.50 2.3K
11:10 46.57 46.59 46.50 46.50 1.2K
11:11 46.57 46.57 46.57 46.57 0.3K
11:12 46.50 46.57 46.50 46.57 0.1K
11:14 46.57 46.57 46.57 46.57 0.0K
11:15 46.57 46.58 46.57 46.58 0.3K
11:17 46.57 46.57 46.57 46.57 0.2K
11:19 46.50 46.58 46.50 46.58 0.9K
11:20 46.58 46.58 46.58 46.58 0.3K
11:22 46.58 46.73 46.58 46.73 7.6K
11:23 46.73 46.73 46.73 46.73 0.0K
11:24 46.73 46.73 46.61 46.61 1.7K
11:25 46.65 46.65 46.62 46.62 0.5K
11:28 46.62 46.62 46.62 46.62 0.1K
11:29 46.60 46.60 46.60 46.60 0.5K
11:30 46.60 46.60 46.60 46.60 0.4K
11:31 46.60 46.60 46.60 46.60 0.0K
11:32 46.67 46.67 46.65 46.65 0.4K
11:33 46.65 46.65 46.65 46.65 1.6K
11:35 46.69 46.73 46.69 46.73 2.7K
11:36 46.73 46.73 46.73 46.73 0.6K
11:38 46.67 46.67 46.67 46.67 0.3K
11:39 46.65 46.65 46.65 46.65 0.7K
11:40 46.70 46.70 46.70 46.70 0.3K
11:42 46.62 46.62 46.62 46.62 0.1K
11:43 46.60 46.60 46.60 46.60 0.2K
11:45 46.65 46.65 46.65 46.65 0.0K
11:46 46.67 46.67 46.67 46.67 0.6K
11:47 46.62 46.62 46.62 46.62 0.4K
11:48 46.70 46.70 46.63 46.63 0.2K
11:49 46.65 46.65 46.65 46.65 0.2K
11:50 46.65 46.69 46.65 46.69 0.0K
11:51 46.69 46.70 46.69 46.70 0.3K
11:52 46.71 46.71 46.71 46.71 0.7K
11:53 46.73 46.80 46.73 46.80 2.6K
11:58 46.84 46.84 46.84 46.84 0.0K
11:59 46.80 46.80 46.80 46.80 0.0K
12:00 46.75 46.75 46.75 46.75 0.0K
12:01 46.75 46.75 46.75 46.75 0.0K
12:02 46.76 46.76 46.76 46.76 0.2K
12:03 46.75 46.75 46.75 46.75 0.1K
12:04 46.75 46.75 46.75 46.75 0.6K
12:05 46.68 46.68 46.68 46.68 1.1K
12:06 46.83 46.83 46.83 46.83 2.0K
12:09 46.82 46.82 46.82 46.82 0.1K
12:11 46.73 46.80 46.73 46.80 0.1K
12:12 46.84 46.84 46.84 46.84 0.0K
12:13 46.84 46.84 46.84 46.84 0.1K
12:15 46.85 46.85 46.85 46.85 0.5K
12:16 46.86 46.86 46.77 46.77 2.5K
12:17 46.69 46.69 46.69 46.69 0.3K
12:18 46.75 46.75 46.75 46.75 0.0K
12:20 46.71 46.75 46.71 46.75 1.0K
12:21 46.75 46.75 46.66 46.68 0.4K
12:22 46.62 46.62 46.62 46.62 0.2K
12:23 46.60 46.72 46.60 46.72 1.2K
12:24 46.70 46.73 46.70 46.73 1.3K
12:26 46.72 46.72 46.72 46.72 0.0K
12:27 46.71 46.71 46.71 46.71 0.0K
12:28 46.73 46.73 46.73 46.73 0.0K
12:29 46.71 46.71 46.71 46.71 0.4K
12:30 46.72 46.76 46.72 46.75 0.7K
12:32 46.75 46.75 46.69 46.69 2.0K
12:33 46.69 46.69 46.69 46.69 0.1K
12:34 46.69 46.69 46.65 46.65 5.2K
12:35 46.65 46.65 46.65 46.65 0.3K
12:37 46.65 46.65 46.65 46.65 0.0K
12:38 46.60 46.64 46.50 46.50 1.0K
12:39 46.50 46.50 46.50 46.50 1.4K
12:40 46.51 46.51 46.51 46.51 0.2K
12:41 46.51 46.51 46.50 46.50 0.2K
12:43 46.68 46.68 46.55 46.55 2.7K
12:45 46.65 46.65 46.56 46.56 0.2K
12:46 46.66 46.66 46.66 46.66 0.2K
12:47 46.65 46.65 46.59 46.59 0.0K
12:48 46.58 46.58 46.58 46.58 0.3K
12:49 46.56 46.56 46.56 46.56 0.5K
12:50 46.62 46.62 46.62 46.62 0.1K
12:52 46.62 46.62 46.62 46.62 0.6K
12:53 46.60 46.60 46.60 46.60 0.1K
12:54 46.60 46.60 46.60 46.60 0.0K
12:55 46.60 46.61 46.60 46.61 0.2K
12:56 46.57 46.58 46.57 46.58 0.6K
12:57 46.58 46.70 46.58 46.70 3.2K
12:59 46.69 46.71 46.69 46.70 1.6K
13:00 46.60 46.60 46.60 46.60 0.0K
13:02 46.70 46.88 46.70 46.88 7.1K
13:03 46.79 46.79 46.79 46.79 0.9K
13:04 46.77 46.77 46.77 46.77 0.0K
13:05 46.78 46.78 46.62 46.62 0.8K
13:06 46.63 46.69 46.63 46.69 0.1K
13:07 46.69 46.69 46.69 46.69 0.1K
13:08 46.65 46.65 46.65 46.65 0.1K
13:09 46.61 46.61 46.61 46.61 0.1K
13:10 46.50 46.50 46.50 46.50 7.7K
13:11 46.50 46.50 46.32 46.32 2.3K
13:13 46.38 46.38 46.32 46.32 1.2K
13:15 46.25 46.25 46.25 46.25 1.7K
13:16 46.39 46.42 46.39 46.42 0.2K
13:17 46.43 46.43 46.43 46.43 0.2K
13:18 46.43 46.43 46.43 46.43 0.0K
13:19 46.32 46.32 46.32 46.32 0.3K
13:20 46.32 46.32 46.32 46.32 0.1K
13:21 46.32 46.32 46.32 46.32 0.1K
13:22 46.32 46.37 46.32 46.37 1.3K
13:23 46.30 46.30 46.30 46.30 0.3K
13:24 46.30 46.30 46.30 46.30 0.0K
13:25 46.39 46.39 46.26 46.26 1.5K
13:26 46.30 46.34 46.30 46.34 0.3K
13:27 46.36 46.36 46.36 46.36 0.0K
13:28 46.36 46.36 46.30 46.30 0.1K
13:29 46.36 46.36 46.36 46.36 0.8K
13:32 46.35 46.35 46.35 46.35 0.0K
13:33 46.26 46.34 46.26 46.34 0.0K
13:34 46.26 46.34 46.26 46.34 1.5K
13:35 46.26 46.26 46.26 46.26 0.1K
13:36 46.33 46.33 46.33 46.33 0.0K
13:37 46.32 46.33 46.32 46.33 0.1K
13:38 46.33 46.33 46.33 46.33 0.0K
13:40 46.33 46.34 46.33 46.34 0.4K
13:41 46.40 46.40 46.40 46.40 0.1K
13:42 46.37 46.37 46.35 46.35 5.4K
13:43 46.26 46.26 46.26 46.26 0.1K
13:44 46.37 46.37 46.25 46.25 0.7K
13:45 46.33 46.33 46.33 46.33 0.5K
13:46 46.33 46.33 46.33 46.33 1.2K
13:47 46.27 46.31 46.27 46.31 0.1K
13:48 46.31 46.31 46.31 46.31 0.0K
13:49 46.31 46.31 46.31 46.31 0.0K
13:50 46.30 46.39 46.30 46.39 1.2K
13:52 46.34 46.39 46.34 46.39 0.2K
13:53 46.30 46.30 46.30 46.30 0.5K
13:54 46.37 46.37 46.37 46.37 1.1K
13:55 46.40 46.40 46.40 46.40 0.0K
13:56 46.40 46.40 46.40 46.40 0.0K
13:57 46.37 46.37 46.37 46.37 0.1K
13:59 46.37 46.43 46.37 46.43 0.5K
14:00 46.33 46.33 46.32 46.32 0.4K
14:02 46.40 46.40 46.40 46.40 0.4K
14:03 46.39 46.39 46.39 46.39 0.0K
14:04 46.39 46.39 46.39 46.39 0.1K
14:05 46.40 46.40 46.40 46.40 0.6K
14:06 46.40 46.40 46.40 46.40 4.8K
14:07 46.43 46.50 46.43 46.45 7.2K
14:08 46.44 46.46 46.43 46.43 0.3K
14:09 46.56 46.56 46.56 46.56 2.3K
14:10 46.60 46.60 46.60 46.60 0.1K
14:11 46.66 46.74 46.65 46.65 7.5K
14:12 46.60 46.60 46.59 46.59 1.1K
14:13 46.60 46.60 46.60 46.60 0.3K
14:14 46.50 46.50 46.50 46.50 0.5K
14:15 46.51 46.54 46.51 46.54 0.1K
14:17 46.51 46.55 46.51 46.55 0.5K
14:18 46.54 46.54 46.54 46.54 0.0K
14:19 46.45 46.45 46.40 46.40 0.5K
14:20 46.40 46.40 46.40 46.40 0.0K
14:21 46.40 46.40 46.40 46.40 0.2K
14:22 46.41 46.42 46.41 46.42 0.1K
14:23 46.45 46.45 46.40 46.40 0.2K
14:24 46.38 46.38 46.38 46.38 0.2K
14:25 46.44 46.44 46.44 46.44 0.2K
14:27 46.38 46.38 46.38 46.38 0.1K
14:29 46.38 46.38 46.38 46.38 0.0K
14:30 46.48 46.48 46.48 46.48 1.0K
14:32 46.39 46.39 46.39 46.39 0.0K
14:33 46.39 46.39 46.39 46.39 0.0K
14:34 46.48 46.48 46.48 46.48 0.2K
14:35 46.49 46.49 46.40 46.42 1.2K
14:36 46.49 46.53 46.49 46.53 0.7K
14:38 46.55 46.55 46.55 46.55 0.1K
14:39 46.49 46.49 46.48 46.48 0.8K
14:40 46.49 46.49 46.48 46.48 0.1K
14:41 46.50 46.50 46.50 46.50 0.2K
14:43 46.50 46.50 46.50 46.50 0.2K
14:45 46.45 46.45 46.45 46.45 0.1K
14:46 46.49 46.50 46.49 46.50 0.6K
14:47 46.50 46.50 46.50 46.50 0.1K
14:48 46.44 46.44 46.40 46.40 2.2K
14:49 46.49 46.49 46.49 46.49 0.0K
14:50 46.48 46.50 46.48 46.50 0.2K
14:51 46.53 46.53 46.53 46.53 0.1K
14:52 46.56 46.56 46.56 46.56 1.5K
14:53 46.60 46.61 46.60 46.61 0.1K
14:54 46.63 46.63 46.56 46.56 0.1K
14:55 46.51 46.55 46.50 46.55 0.4K
14:56 46.55 46.55 46.45 46.55 2.9K
14:57 46.47 46.52 46.47 46.52 0.0K
14:58 46.39 46.51 46.39 46.51 0.7K
15:00 46.37 46.48 46.37 46.48 3.5K
15:01 46.48 46.48 46.41 46.41 0.2K
15:02 46.30 46.30 46.30 46.30 1.0K
15:03 46.30 46.37 46.30 46.37 0.3K
15:04 46.38 46.39 46.30 46.39 0.3K
15:05 46.31 46.32 46.31 46.32 0.0K
15:06 46.31 46.37 46.31 46.37 1.5K
15:07 46.32 46.39 46.32 46.32 0.3K
15:08 46.32 46.32 46.32 46.32 0.3K
15:09 46.39 46.59 46.39 46.59 6.7K
15:10 46.61 46.61 46.51 46.51 2.0K
15:11 46.47 46.47 46.30 46.31 11.5K
15:12 46.35 46.35 46.30 46.30 8.3K
15:13 46.30 46.30 46.30 46.30 1.6K
15:14 46.30 46.30 46.30 46.30 0.5K
15:15 46.35 46.35 46.35 46.35 0.2K
15:16 46.35 46.35 46.31 46.31 6.1K
15:17 46.31 46.35 46.31 46.35 0.5K
15:18 46.35 46.40 46.35 46.35 8.1K
15:19 46.36 46.36 46.25 46.25 6.9K
15:20 46.32 46.39 46.25 46.27 7.7K
15:21 46.27 46.30 46.27 46.30 3.3K
15:22 46.30 46.30 46.25 46.30 2.7K
15:23 46.29 46.29 46.25 46.25 0.3K
15:24 46.25 46.30 46.25 46.30 2.5K
15:25 46.37 46.37 46.37 46.37 1.0K
15:26 46.37 46.37 46.25 46.30 4.0K
15:27 46.35 46.35 46.30 46.30 1.1K
15:28 46.30 46.30 46.25 46.30 7.0K
15:29 46.25 46.34 46.20 46.33 3.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし