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 47.17 47.17 47.17 47.17 2.0K
09:15 47.48 47.48 47.27 47.40 10.5K
09:16 47.49 47.49 47.41 47.48 2.5K
09:17 47.57 47.57 47.45 47.45 2.2K
09:18 47.41 47.58 47.39 47.47 2.8K
09:19 47.41 47.48 47.40 47.48 7.6K
09:20 47.39 47.41 47.29 47.41 2.1K
09:21 47.38 47.38 47.24 47.32 3.9K
09:22 47.31 47.31 47.22 47.22 0.1K
09:23 47.21 47.21 47.12 47.21 1.6K
09:24 47.10 47.10 47.01 47.03 2.0K
09:25 47.08 47.08 47.08 47.08 0.2K
09:26 47.08 47.08 47.03 47.06 4.3K
09:28 47.09 47.11 47.09 47.11 0.4K
09:29 47.09 47.26 47.09 47.26 2.2K
09:30 47.23 47.25 47.21 47.25 0.3K
09:31 47.19 47.19 47.17 47.17 0.3K
09:32 47.17 47.17 47.10 47.10 0.4K
09:33 47.05 47.12 47.05 47.12 1.8K
09:34 47.05 47.11 47.05 47.11 0.1K
09:35 47.05 47.11 47.05 47.11 0.2K
09:36 47.11 47.11 46.87 46.94 7.6K
09:37 47.06 47.06 47.06 47.06 1.0K
09:38 47.06 47.06 46.99 46.99 0.0K
09:39 47.00 47.00 47.00 47.00 0.0K
09:40 46.95 46.98 46.95 46.98 0.3K
09:41 46.98 46.98 46.81 46.81 5.2K
09:42 46.84 46.99 46.84 46.90 2.4K
09:43 46.95 46.95 46.90 46.91 0.3K
09:45 46.91 46.91 46.87 46.87 2.3K
09:46 46.85 46.85 46.84 46.84 0.1K
09:47 46.75 46.77 46.75 46.76 2.7K
09:48 46.75 46.75 46.75 46.75 0.1K
09:49 46.70 46.70 46.70 46.70 0.9K
09:50 46.70 46.70 46.70 46.70 1.8K
09:51 46.64 46.64 46.61 46.61 0.4K
09:52 46.68 46.75 46.62 46.75 2.0K
09:53 46.75 46.81 46.75 46.81 0.7K
09:54 46.81 46.81 46.81 46.81 0.1K
09:55 46.80 46.89 46.76 46.81 4.2K
09:56 46.88 46.88 46.71 46.72 5.0K
09:57 46.73 46.73 46.73 46.73 0.1K
09:59 46.73 46.79 46.73 46.79 0.6K
10:00 46.79 46.81 46.79 46.81 0.0K
10:01 46.79 46.79 46.79 46.79 0.0K
10:02 46.84 46.85 46.76 46.84 0.6K
10:03 46.82 46.82 46.72 46.75 3.3K
10:04 46.78 46.82 46.74 46.81 0.7K
10:05 46.81 46.81 46.76 46.79 0.0K
10:06 46.77 46.77 46.66 46.66 8.3K
10:07 46.67 46.67 46.52 46.52 2.4K
10:08 46.54 46.70 46.54 46.70 6.6K
10:09 46.71 46.71 46.66 46.66 4.1K
10:10 46.68 46.71 46.61 46.66 1.1K
10:11 46.71 46.71 46.71 46.71 0.0K
10:12 46.70 46.70 46.69 46.69 0.5K
10:13 46.66 46.66 46.59 46.62 2.5K
10:14 46.58 46.64 46.58 46.62 0.1K
10:15 46.61 46.66 46.61 46.66 0.1K
10:16 46.63 46.65 46.63 46.65 1.3K
10:17 46.65 46.67 46.63 46.65 0.0K
10:18 46.66 46.69 46.65 46.69 1.2K
10:19 46.63 46.63 46.63 46.63 0.2K
10:20 46.70 46.70 46.70 46.70 0.5K
10:21 46.71 46.71 46.64 46.65 1.3K
10:22 46.70 46.73 46.70 46.71 0.0K
10:23 46.70 46.72 46.70 46.71 0.1K
10:24 46.71 46.71 46.66 46.67 1.1K
10:25 46.79 46.79 46.76 46.78 0.3K
10:26 46.79 46.79 46.72 46.72 1.2K
10:27 46.76 46.76 46.66 46.70 0.7K
10:28 46.71 46.74 46.71 46.74 0.7K
10:29 46.74 46.76 46.74 46.76 0.1K
10:30 46.75 46.75 46.75 46.75 0.0K
10:31 46.73 46.75 46.71 46.75 0.9K
10:32 46.73 46.73 46.73 46.73 0.1K
10:33 46.76 46.76 46.68 46.68 0.2K
10:34 46.70 46.70 46.64 46.64 0.5K
10:35 46.69 46.69 46.67 46.67 2.1K
10:36 46.67 46.67 46.67 46.67 0.0K
10:37 46.67 46.67 46.67 46.67 0.1K
10:38 46.68 46.71 46.68 46.71 0.4K
10:39 46.67 46.67 46.67 46.67 0.0K
10:41 46.67 46.67 46.67 46.67 0.1K
10:42 46.65 46.66 46.65 46.66 0.0K
10:43 46.67 46.70 46.64 46.68 0.4K
10:44 46.65 46.66 46.65 46.66 0.0K
10:45 46.66 46.67 46.62 46.67 0.1K
10:46 46.67 46.67 46.66 46.66 0.0K
10:47 46.66 46.66 46.61 46.62 0.8K
10:48 46.66 46.66 46.61 46.61 0.4K
10:49 46.61 46.61 46.61 46.61 0.5K
10:50 46.66 46.66 46.66 46.66 0.1K
10:51 46.65 46.65 46.65 46.65 0.5K
10:52 46.69 46.69 46.69 46.69 0.0K
10:53 46.67 46.67 46.67 46.67 0.0K
10:54 46.63 46.74 46.63 46.70 1.8K
10:55 46.71 46.71 46.62 46.62 1.5K
10:57 46.66 46.66 46.62 46.62 0.0K
10:58 46.61 46.61 46.61 46.61 0.1K
11:00 46.67 46.67 46.67 46.67 0.1K
11:01 46.66 46.73 46.66 46.73 0.5K
11:02 46.64 46.67 46.64 46.67 0.3K
11:03 46.67 46.67 46.67 46.67 0.0K
11:06 46.67 46.67 46.67 46.67 0.0K
11:08 46.61 46.61 46.61 46.61 0.0K
11:09 46.61 46.61 46.61 46.61 0.0K
11:11 46.61 46.61 46.61 46.61 0.0K
11:13 46.61 46.61 46.61 46.61 0.1K
11:15 46.60 46.60 46.55 46.55 9.8K
11:16 46.55 46.55 46.52 46.52 0.2K
11:17 46.53 46.55 46.53 46.55 0.0K
11:18 46.56 46.56 46.17 46.22 65.3K
11:19 46.26 46.27 46.25 46.25 1.6K
11:20 46.25 46.26 46.25 46.26 0.0K
11:21 46.26 46.38 46.26 46.30 2.5K
11:22 46.19 46.19 46.19 46.19 0.4K
11:23 46.27 46.30 46.27 46.28 1.0K
11:24 46.29 46.32 46.29 46.30 0.1K
11:25 46.30 46.30 46.29 46.30 0.6K
11:26 46.29 46.29 46.29 46.29 0.1K
11:29 46.23 46.26 46.23 46.23 4.3K
11:30 46.27 46.27 46.27 46.27 2.0K
11:31 46.29 46.35 46.29 46.31 0.2K
11:32 46.34 46.34 46.34 46.34 0.0K
11:33 46.34 46.34 46.34 46.34 0.2K
11:34 46.33 46.33 46.32 46.32 0.2K
11:35 46.31 46.31 46.25 46.25 0.3K
11:36 46.30 46.30 46.30 46.30 0.0K
11:37 46.30 46.36 46.30 46.36 2.0K
11:38 46.27 46.27 46.27 46.27 0.3K
11:39 46.30 46.30 46.30 46.30 0.1K
11:40 46.36 46.36 46.36 46.36 0.1K
11:41 46.36 46.36 46.36 46.36 0.0K
11:42 46.35 46.41 46.35 46.41 2.0K
11:43 46.37 46.37 46.37 46.37 0.1K
11:44 46.35 46.35 46.35 46.35 0.1K
11:46 46.30 46.30 46.30 46.30 0.3K
11:51 46.36 46.36 46.36 46.36 0.5K
11:53 46.37 46.37 46.34 46.34 4.5K
11:55 46.30 46.30 46.30 46.30 0.4K
11:56 46.30 46.30 46.30 46.30 0.0K
11:58 46.35 46.35 46.35 46.35 0.2K
12:03 46.31 46.37 46.31 46.37 0.3K
12:04 46.39 46.50 46.39 46.47 3.3K
12:05 46.42 46.42 46.39 46.42 0.0K
12:06 46.48 46.48 46.48 46.48 0.1K
12:07 46.44 46.44 46.44 46.44 0.0K
12:08 46.42 46.42 46.42 46.42 0.0K
12:09 46.39 46.39 46.39 46.39 0.0K
12:10 46.39 46.39 46.39 46.39 0.0K
12:11 46.37 46.43 46.37 46.43 0.0K
12:12 46.45 46.45 46.45 46.45 1.0K
12:13 46.44 46.44 46.44 46.44 0.0K
12:14 46.43 46.46 46.43 46.46 0.2K
12:15 46.38 46.38 46.38 46.38 0.1K
12:16 46.46 46.46 46.46 46.46 0.0K
12:17 46.37 46.43 46.37 46.40 0.6K
12:18 46.42 46.42 46.40 46.40 0.0K
12:19 46.40 46.42 46.40 46.41 0.0K
12:20 46.42 46.46 46.41 46.46 0.0K
12:22 46.47 46.47 46.47 46.47 0.1K
12:23 46.50 46.50 46.50 46.50 0.0K
12:25 46.43 46.46 46.43 46.46 0.2K
12:26 46.48 46.48 46.48 46.48 0.5K
12:30 46.50 46.50 46.50 46.50 0.0K
12:31 46.50 46.50 46.50 46.50 0.1K
12:32 46.45 46.49 46.45 46.49 0.0K
12:33 46.44 46.44 46.44 46.44 0.0K
12:34 46.48 46.48 46.48 46.48 0.0K
12:35 46.44 46.44 46.44 46.44 0.0K
12:36 46.44 46.44 46.44 46.44 0.3K
12:37 46.44 46.44 46.44 46.44 0.0K
12:39 46.45 46.45 46.44 46.44 0.0K
12:40 46.45 46.45 46.45 46.45 0.0K
12:41 46.45 46.45 46.45 46.45 0.0K
12:43 46.49 46.49 46.45 46.45 0.0K
12:45 46.45 46.45 46.41 46.41 0.7K
12:46 46.40 46.40 46.40 46.40 0.0K
12:47 46.40 46.40 46.32 46.32 1.4K
12:48 46.32 46.32 46.31 46.32 0.1K
12:50 46.36 46.36 46.33 46.33 0.1K
12:51 46.40 46.40 46.40 46.40 0.3K
12:52 46.40 46.42 46.40 46.42 0.0K
12:53 46.39 46.39 46.39 46.39 0.0K
12:54 46.40 46.40 46.40 46.40 0.4K
12:57 46.34 46.34 46.34 46.34 0.2K
12:58 46.39 46.39 46.39 46.39 0.1K
13:03 46.40 46.40 46.40 46.40 0.0K
13:04 46.40 46.40 46.40 46.40 0.0K
13:06 46.40 46.40 46.40 46.40 0.1K
13:07 46.35 46.35 46.35 46.35 0.1K
13:09 46.39 46.39 46.39 46.39 0.0K
13:10 46.40 46.40 46.40 46.40 0.1K
13:11 46.40 46.40 46.40 46.40 0.0K
13:12 46.33 46.40 46.33 46.33 0.1K
13:18 46.41 46.41 46.41 46.41 0.1K
13:20 46.35 46.35 46.34 46.34 0.2K
13:21 46.33 46.40 46.33 46.40 0.8K
13:22 46.43 46.44 46.41 46.42 0.0K
13:23 46.41 46.43 46.41 46.41 0.1K
13:24 46.41 46.41 46.41 46.41 0.0K
13:26 46.33 46.33 46.33 46.33 0.2K
13:28 46.38 46.38 46.35 46.35 0.0K
13:36 46.40 46.40 46.40 46.40 0.1K
13:37 46.35 46.35 46.32 46.32 0.1K
13:38 46.31 46.35 46.31 46.35 0.1K
13:39 46.41 46.41 46.41 46.41 0.0K
13:40 46.41 46.44 46.38 46.38 0.6K
13:41 46.38 46.38 46.38 46.38 0.1K
13:42 46.35 46.35 46.35 46.35 0.0K
13:43 46.43 46.43 46.43 46.43 0.5K
13:44 46.36 46.36 46.36 46.36 0.0K
13:45 46.36 46.37 46.36 46.37 0.1K
13:46 46.40 46.40 46.37 46.38 0.5K
13:47 46.37 46.38 46.37 46.38 0.3K
13:50 46.34 46.34 46.29 46.29 1.8K
13:51 46.37 46.44 46.37 46.44 0.3K
13:53 46.43 46.43 46.43 46.43 0.0K
13:54 46.43 46.43 46.43 46.43 0.0K
13:55 46.40 46.40 46.40 46.40 0.2K
13:56 46.42 46.44 46.42 46.44 0.1K
13:57 46.44 46.44 46.44 46.44 0.7K
14:00 46.41 46.47 46.41 46.46 0.7K
14:06 46.40 46.41 46.40 46.41 0.1K
14:08 46.38 46.38 46.38 46.38 0.2K
14:09 46.46 46.46 46.46 46.46 0.1K
14:10 46.49 46.49 46.49 46.49 0.0K
14:12 46.49 46.50 46.49 46.50 1.0K
14:13 46.49 46.49 46.49 46.49 0.0K
14:15 46.50 46.50 46.42 46.42 3.5K
14:16 46.44 46.44 46.44 46.44 0.6K
14:17 46.48 46.48 46.40 46.40 0.7K
14:19 46.45 46.45 46.45 46.45 0.2K
14:20 46.48 46.48 46.48 46.48 0.3K
14:21 46.46 46.46 46.44 46.44 0.2K
14:24 46.45 46.47 46.45 46.47 1.3K
14:26 46.44 46.44 46.44 46.44 0.1K
14:28 46.43 46.43 46.41 46.41 0.1K
14:29 46.47 46.47 46.47 46.47 0.1K
14:30 46.47 46.47 46.47 46.47 0.0K
14:32 46.47 46.47 46.47 46.47 0.1K
14:33 46.47 46.47 46.47 46.47 0.0K
14:34 46.47 46.47 46.47 46.47 0.0K
14:35 46.44 46.44 46.44 46.44 0.1K
14:37 46.47 46.47 46.47 46.47 0.4K
14:38 46.49 46.51 46.49 46.51 1.5K
14:39 46.55 46.60 46.55 46.60 0.2K
14:40 46.61 46.61 46.55 46.55 0.0K
14:42 46.62 46.62 46.62 46.62 0.1K
14:43 46.62 46.62 46.62 46.62 0.0K
14:44 46.62 46.64 46.61 46.64 2.2K
14:45 46.62 46.62 46.62 46.62 1.1K
14:46 46.54 46.65 46.54 46.65 2.1K
14:47 46.60 46.60 46.59 46.59 0.0K
14:50 46.51 46.51 46.51 46.51 0.3K
14:52 46.57 46.57 46.57 46.57 2.0K
14:53 46.60 46.60 46.60 46.60 0.7K
14:54 46.60 46.60 46.47 46.47 5.7K
14:56 46.49 46.50 46.49 46.50 0.1K
14:57 46.49 46.49 46.49 46.49 0.6K
14:58 46.50 46.50 46.50 46.50 0.0K
14:59 46.49 46.49 46.49 46.49 0.3K
15:00 46.49 46.49 46.45 46.45 1.5K
15:01 46.47 46.50 46.45 46.46 1.0K
15:02 46.50 46.50 46.49 46.49 0.8K
15:03 46.47 46.47 46.45 46.45 0.5K
15:04 46.42 46.42 46.40 46.42 0.0K
15:05 46.40 46.45 46.40 46.44 0.6K
15:06 46.44 46.44 46.43 46.43 0.0K
15:07 46.43 46.43 46.42 46.42 1.1K
15:08 46.39 46.40 46.39 46.40 1.2K
15:09 46.40 46.41 46.40 46.41 2.1K
15:10 46.45 46.47 46.45 46.47 12.3K
15:11 46.47 46.47 46.47 46.47 1.1K
15:12 46.50 46.52 46.50 46.52 1.2K
15:13 46.52 46.52 46.52 46.52 0.2K
15:14 46.57 46.57 46.51 46.51 0.2K
15:15 46.52 46.54 46.50 46.54 4.0K
15:16 46.46 46.47 46.46 46.47 1.8K
15:17 46.50 46.50 46.48 46.48 0.8K
15:18 46.47 46.47 46.46 46.46 1.0K
15:19 46.42 46.45 46.40 46.44 3.8K
15:20 46.44 46.45 46.24 46.24 16.0K
15:21 46.25 46.34 46.25 46.34 2.8K
15:22 46.29 46.36 46.29 46.36 0.1K
15:23 46.20 46.25 46.20 46.25 11.3K
15:24 46.29 46.29 46.22 46.29 0.2K
15:25 46.22 46.33 46.10 46.11 4.0K
15:26 46.11 46.29 46.11 46.20 5.1K
15:27 46.20 46.35 46.20 46.33 1.1K
15:28 46.27 46.30 46.01 46.20 8.6K
15:29 46.15 46.30 46.10 46.28 7.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし