Oswal Greentech Ltd (OSGL)

OSGL
🏛️ インド →
41.07
最終更新: 2025-09-30
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 46.02 46.02 46.02 46.02 0.9K
09:15 46.29 46.81 46.29 46.50 4.3K
09:16 46.50 46.50 46.16 46.31 2.9K
09:17 46.38 46.39 46.35 46.35 3.2K
09:18 46.22 46.22 46.10 46.10 10.2K
09:19 46.05 46.05 46.00 46.00 1.9K
09:20 45.99 46.19 45.99 46.19 4.8K
09:21 46.11 46.20 46.11 46.20 1.4K
09:22 46.15 46.15 46.08 46.08 7.0K
09:23 46.08 46.13 46.08 46.13 1.7K
09:24 46.08 46.08 46.01 46.01 4.2K
09:25 45.93 45.98 45.93 45.98 0.7K
09:26 45.98 45.99 45.98 45.99 0.0K
09:27 46.00 46.05 46.00 46.00 1.3K
09:28 46.04 46.04 45.96 46.03 3.0K
09:29 46.13 46.13 46.13 46.13 2.4K
09:30 46.03 46.04 46.03 46.04 0.3K
09:31 46.13 46.13 46.13 46.13 1.1K
09:32 46.06 46.13 46.06 46.13 0.5K
09:33 46.13 46.13 46.13 46.13 0.0K
09:34 46.16 46.16 46.10 46.10 0.2K
09:35 46.10 46.11 46.05 46.05 0.2K
09:36 46.06 46.11 46.06 46.11 0.8K
09:37 46.15 46.15 46.13 46.13 0.2K
09:38 46.29 46.30 46.29 46.29 0.1K
09:39 46.29 46.29 46.18 46.18 0.6K
09:40 46.11 46.19 46.11 46.19 0.8K
09:41 46.19 46.21 46.19 46.21 0.1K
09:42 46.21 46.39 46.21 46.39 1.8K
09:43 46.41 46.41 46.36 46.36 2.2K
09:44 46.39 46.39 46.39 46.39 0.0K
09:45 46.28 46.34 46.22 46.22 1.3K
09:46 46.30 46.30 46.30 46.30 0.0K
09:47 46.23 46.23 46.23 46.23 0.6K
09:48 46.25 46.30 46.25 46.30 0.4K
09:49 46.33 46.43 46.33 46.40 0.4K
09:50 46.43 46.43 46.43 46.43 0.0K
09:51 46.33 46.33 46.33 46.33 0.1K
09:52 46.29 46.38 46.29 46.38 0.8K
09:53 46.31 46.42 46.31 46.42 1.3K
09:54 46.41 46.41 46.41 46.41 0.0K
09:55 46.35 46.35 46.35 46.35 0.0K
09:56 46.35 46.35 46.33 46.33 0.0K
09:57 46.30 46.39 46.30 46.35 0.8K
09:58 46.28 46.30 46.28 46.30 4.2K
09:59 46.32 46.32 46.32 46.32 0.2K
10:00 46.40 46.40 46.40 46.40 0.0K
10:02 46.30 46.30 46.30 46.30 0.1K
10:03 46.37 46.37 46.37 46.37 0.0K
10:06 46.37 46.37 46.37 46.37 0.1K
10:07 46.37 46.37 46.37 46.37 0.1K
10:09 46.30 46.30 46.30 46.30 2.0K
10:11 46.30 46.30 46.30 46.30 0.0K
10:12 46.35 46.37 46.35 46.37 0.2K
10:13 46.35 46.35 46.35 46.35 0.2K
10:14 46.35 46.39 46.35 46.39 1.3K
10:16 46.35 46.35 46.35 46.35 1.0K
10:18 46.35 46.35 46.35 46.35 0.1K
10:19 46.35 46.35 46.35 46.35 2.9K
10:20 46.41 46.41 46.41 46.41 0.2K
10:21 46.41 46.41 46.41 46.41 0.2K
10:22 46.40 46.40 46.40 46.40 0.1K
10:23 46.40 46.40 46.40 46.40 0.0K
10:24 46.39 46.39 46.39 46.39 0.1K
10:25 46.33 46.33 46.30 46.30 1.1K
10:26 46.30 46.30 46.30 46.30 1.0K
10:27 46.30 46.37 46.30 46.37 0.2K
10:28 46.30 46.30 46.30 46.30 0.6K
10:29 46.37 46.37 46.30 46.30 1.4K
10:30 46.25 46.25 46.25 46.25 0.0K
10:31 46.25 46.25 46.25 46.25 0.1K
10:32 46.23 46.23 46.23 46.23 0.4K
10:34 46.39 46.39 46.24 46.25 0.6K
10:35 46.39 46.39 46.39 46.39 0.8K
10:36 46.32 46.32 46.32 46.32 0.0K
10:37 46.39 46.39 46.32 46.32 0.5K
10:38 46.32 46.32 46.32 46.32 0.1K
10:39 46.33 46.33 46.33 46.33 1.0K
10:40 46.28 46.31 46.28 46.31 0.1K
10:42 46.23 46.23 46.23 46.23 0.1K
10:44 46.23 46.23 46.23 46.23 0.2K
10:45 46.28 46.28 46.28 46.28 0.0K
10:47 46.28 46.39 46.28 46.39 1.1K
10:48 46.29 46.40 46.29 46.40 0.3K
10:50 46.26 46.26 46.26 46.26 1.0K
10:51 46.26 46.26 46.26 46.26 0.1K
10:53 46.32 46.32 46.32 46.32 0.2K
10:54 46.32 46.32 46.32 46.32 0.1K
10:56 46.32 46.32 46.32 46.32 0.0K
10:57 46.32 46.32 46.32 46.32 0.1K
10:59 46.32 46.32 46.32 46.32 0.1K
11:04 46.32 46.32 46.32 46.32 0.1K
11:05 46.31 46.39 46.31 46.39 0.2K
11:06 46.31 46.36 46.31 46.36 1.0K
11:07 46.26 46.26 46.26 46.26 0.3K
11:09 46.28 46.28 46.25 46.28 0.6K
11:10 46.23 46.23 46.23 46.23 0.0K
11:11 46.28 46.28 46.28 46.28 0.3K
11:12 46.21 46.21 46.21 46.21 0.1K
11:13 46.27 46.27 46.27 46.27 0.0K
11:14 46.21 46.21 46.21 46.21 0.2K
11:16 46.27 46.27 46.27 46.27 0.0K
11:17 46.21 46.27 46.21 46.27 0.2K
11:18 46.26 46.27 46.26 46.27 0.1K
11:20 46.21 46.21 46.21 46.21 0.2K
11:21 46.21 46.27 46.21 46.27 0.1K
11:22 46.27 46.27 46.27 46.27 0.2K
11:23 46.27 46.27 46.27 46.27 0.5K
11:24 46.21 46.21 46.21 46.21 0.4K
11:25 46.15 46.15 46.15 46.15 1.0K
11:26 46.15 46.15 46.15 46.15 0.3K
11:28 46.19 46.19 46.19 46.19 0.0K
11:30 46.11 46.11 46.10 46.10 0.5K
11:31 46.11 46.11 46.11 46.11 0.1K
11:32 46.06 46.06 46.06 46.06 0.5K
11:33 46.15 46.16 46.15 46.16 0.2K
11:35 46.09 46.09 46.09 46.09 0.1K
11:36 46.16 46.16 46.16 46.16 0.0K
11:38 46.10 46.10 46.10 46.10 1.1K
11:39 46.06 46.06 46.06 46.06 0.2K
11:40 46.14 46.14 46.14 46.14 0.1K
11:42 46.07 46.07 46.07 46.07 0.3K
11:46 46.14 46.14 46.06 46.06 0.1K
11:47 46.06 46.06 46.06 46.06 0.2K
11:48 46.06 46.06 46.06 46.06 0.1K
11:49 46.06 46.06 46.06 46.06 0.2K
11:50 46.13 46.14 46.13 46.14 0.0K
11:51 46.08 46.08 46.08 46.08 0.1K
11:53 46.08 46.08 46.08 46.08 0.0K
11:54 46.08 46.08 46.08 46.08 0.4K
11:55 46.19 46.19 46.19 46.19 0.9K
11:57 46.11 46.11 46.11 46.11 0.0K
11:58 46.17 46.17 46.11 46.16 0.2K
11:59 46.16 46.17 46.16 46.17 0.1K
12:00 46.16 46.16 46.16 46.16 0.0K
12:03 46.11 46.17 46.11 46.11 0.2K
12:05 46.11 46.22 46.11 46.22 0.9K
12:06 46.11 46.18 46.11 46.18 0.2K
12:08 46.18 46.18 46.18 46.18 0.0K
12:10 46.18 46.18 46.18 46.18 0.1K
12:13 46.17 46.22 46.17 46.22 0.3K
12:18 46.17 46.17 46.17 46.17 0.0K
12:21 46.20 46.20 46.20 46.20 0.3K
12:24 46.11 46.11 46.11 46.11 0.0K
12:27 46.11 46.11 46.11 46.11 0.0K
12:29 46.20 46.20 46.20 46.20 1.2K
12:30 46.27 46.27 46.27 46.27 3.9K
12:31 46.32 46.32 46.32 46.32 0.0K
12:32 46.32 46.32 46.32 46.32 0.1K
12:33 46.33 46.33 46.33 46.33 0.5K
12:34 46.27 46.27 46.27 46.27 0.0K
12:35 46.33 46.33 46.33 46.33 0.0K
12:37 46.19 46.19 46.19 46.19 2.1K
12:38 46.27 46.27 46.27 46.27 0.3K
12:40 46.20 46.20 46.20 46.20 0.1K
12:41 46.26 46.26 46.26 46.26 0.1K
12:43 46.35 46.40 46.35 46.40 2.0K
12:44 46.40 46.40 46.40 46.40 0.0K
12:46 46.31 46.31 46.31 46.31 0.0K
12:49 46.33 46.33 46.33 46.33 0.1K
12:50 46.38 46.38 46.38 46.38 0.1K
12:51 46.38 46.38 46.38 46.38 0.1K
12:52 46.30 46.38 46.30 46.38 0.1K
12:54 46.30 46.30 46.30 46.30 0.0K
12:57 46.29 46.35 46.29 46.35 0.1K
12:59 46.34 46.34 46.34 46.34 0.0K
13:00 46.26 46.26 46.26 46.26 0.9K
13:03 46.27 46.27 46.27 46.27 0.0K
13:05 46.27 46.27 46.27 46.27 0.0K
13:06 46.33 46.33 46.33 46.33 0.1K
13:08 46.39 46.39 46.39 46.39 0.3K
13:11 46.40 46.40 46.40 46.40 0.0K
13:15 46.40 46.40 46.40 46.40 0.3K
13:20 46.40 46.40 46.40 46.40 0.1K
13:22 46.33 46.33 46.33 46.33 0.0K
13:24 46.40 46.70 46.40 46.70 3.8K
13:25 46.60 46.72 46.60 46.72 0.7K
13:26 46.72 46.77 46.72 46.75 7.8K
13:27 46.76 46.76 46.75 46.75 0.1K
13:28 46.75 46.75 46.75 46.75 1.1K
13:29 46.75 46.75 46.75 46.75 1.3K
13:31 46.75 46.75 46.75 46.75 0.1K
13:32 46.75 46.75 46.75 46.75 4.5K
13:33 46.78 46.78 46.75 46.75 0.3K
13:34 46.90 46.90 46.80 46.80 13.5K
13:35 46.90 47.10 46.90 47.10 6.6K
13:36 47.03 47.10 46.80 46.80 8.3K
13:37 46.77 46.77 46.76 46.76 0.4K
13:38 46.80 46.90 46.74 46.80 8.5K
13:39 46.90 47.00 46.88 46.88 22.0K
13:40 46.95 46.95 46.86 46.91 0.5K
13:41 46.90 46.90 46.86 46.86 0.1K
13:42 46.90 46.90 46.87 46.90 7.8K
13:43 46.95 46.95 46.71 46.71 7.0K
13:46 46.75 46.84 46.75 46.84 2.5K
13:47 47.00 47.05 46.96 47.05 13.3K
13:48 47.05 47.05 47.00 47.00 2.8K
13:49 47.00 47.00 47.00 47.00 2.3K
13:50 47.02 47.02 47.00 47.00 1.8K
13:53 46.89 46.90 46.85 46.85 0.6K
13:54 46.86 46.89 46.86 46.89 0.6K
13:55 46.95 47.00 46.95 47.00 17.2K
13:56 46.94 47.07 46.94 47.00 0.7K
13:58 46.91 46.91 46.90 46.91 0.6K
13:59 46.91 46.91 46.84 46.84 0.4K
14:00 46.85 46.85 46.85 46.85 4.3K
14:01 46.94 46.95 46.94 46.95 0.0K
14:02 46.97 46.97 46.89 46.89 0.4K
14:03 46.90 46.92 46.90 46.91 0.3K
14:04 46.82 46.85 46.82 46.85 0.4K
14:05 46.79 46.79 46.78 46.78 8.3K
14:06 46.75 46.75 46.72 46.72 0.7K
14:07 46.71 46.71 46.71 46.71 0.1K
14:08 46.71 46.71 46.71 46.71 0.0K
14:10 46.77 46.79 46.77 46.79 0.4K
14:11 46.79 46.79 46.79 46.79 0.1K
14:12 46.88 46.88 46.86 46.87 0.8K
14:13 46.75 46.75 46.58 46.58 10.8K
14:17 46.58 46.58 46.58 46.58 0.0K
14:18 46.70 46.70 46.70 46.70 2.2K
14:19 46.60 46.61 46.60 46.61 0.2K
14:21 46.54 46.54 46.54 46.54 0.2K
14:22 46.63 46.63 46.63 46.63 0.0K
14:24 46.65 46.65 46.55 46.55 2.2K
14:25 46.59 46.59 46.53 46.53 0.5K
14:26 46.44 46.48 46.44 46.48 0.5K
14:27 46.50 46.50 46.50 46.50 0.4K
14:28 46.54 46.54 46.54 46.54 0.0K
14:29 46.47 46.51 46.47 46.51 0.3K
14:31 46.48 46.48 46.47 46.47 0.1K
14:33 46.44 46.44 46.44 46.44 0.3K
14:34 46.42 46.43 46.42 46.43 0.0K
14:35 46.37 46.37 46.35 46.36 0.3K
14:36 46.44 46.47 46.44 46.47 0.4K
14:37 46.40 46.40 46.40 46.40 0.1K
14:38 46.40 46.47 46.40 46.47 1.3K
14:39 46.47 46.47 46.46 46.46 0.5K
14:40 46.51 46.51 46.40 46.42 1.1K
14:41 46.47 46.47 46.47 46.47 0.0K
14:42 46.39 46.39 46.39 46.39 0.6K
14:45 46.48 46.48 46.39 46.42 0.5K
14:48 46.35 46.35 46.35 46.35 0.2K
14:49 46.36 46.36 46.36 46.36 0.3K
14:50 46.44 46.44 46.44 46.44 1.0K
14:52 46.42 46.42 46.42 46.42 0.1K
14:53 46.42 46.42 46.34 46.34 0.7K
14:56 46.34 46.34 46.34 46.34 0.3K
14:57 46.41 46.41 46.36 46.36 0.4K
14:58 46.36 46.36 46.36 46.36 0.5K
14:59 46.43 46.43 46.43 46.43 0.6K
15:00 46.40 46.42 46.35 46.35 0.6K
15:01 46.42 46.42 46.42 46.42 0.0K
15:03 46.44 46.44 46.44 46.44 0.2K
15:04 46.37 46.37 46.37 46.37 0.1K
15:05 46.36 46.36 46.36 46.36 0.0K
15:06 46.42 46.43 46.34 46.43 2.4K
15:08 46.39 46.39 46.39 46.39 0.0K
15:09 46.34 46.54 46.34 46.54 6.2K
15:11 46.43 46.43 46.41 46.41 0.3K
15:12 46.48 46.48 46.26 46.33 7.0K
15:13 46.44 46.50 46.33 46.50 1.3K
15:14 46.50 46.50 46.50 46.50 1.6K
15:15 46.52 46.60 46.52 46.60 6.2K
15:16 46.54 46.54 46.54 46.54 0.7K
15:17 46.58 46.58 46.56 46.58 2.9K
15:18 46.59 46.60 46.59 46.59 1.6K
15:19 46.57 46.58 46.57 46.58 1.9K
15:20 46.58 46.59 46.30 46.59 5.9K
15:21 46.31 46.38 46.31 46.34 0.9K
15:22 46.34 46.50 46.34 46.50 3.8K
15:23 46.12 46.34 46.12 46.12 5.1K
15:24 46.13 46.30 46.13 46.30 0.1K
15:25 46.14 46.15 46.13 46.15 1.8K
15:26 46.30 46.49 46.15 46.48 3.0K
15:27 46.48 46.48 46.21 46.22 1.9K
15:28 46.24 46.31 46.24 46.31 0.4K
15:29 46.30 46.45 46.23 46.43 2.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし