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
09:08 46.44 46.44 46.44 46.44 1.9K
09:15 46.50 46.52 46.44 46.51 1.5K
09:16 46.57 46.65 46.41 46.65 2.2K
09:17 46.55 46.55 46.50 46.50 0.1K
09:18 46.44 46.48 46.41 46.41 1.9K
09:19 46.41 46.41 46.40 46.40 0.7K
09:20 46.40 46.40 46.40 46.40 0.1K
09:21 46.40 46.40 46.40 46.40 0.2K
09:23 46.40 46.40 46.36 46.36 1.6K
09:24 46.28 46.28 46.06 46.06 5.1K
09:25 46.07 46.08 46.07 46.08 0.2K
09:26 46.15 46.15 46.15 46.15 0.0K
09:27 46.15 46.15 46.08 46.08 0.2K
09:28 46.10 46.17 46.10 46.16 0.1K
09:29 46.17 46.17 46.17 46.17 0.0K
09:30 46.16 46.16 46.16 46.16 0.0K
09:31 46.16 46.17 46.16 46.17 0.2K
09:32 46.05 46.16 46.02 46.16 2.5K
09:34 46.06 46.06 46.06 46.06 0.0K
09:35 46.06 46.06 46.06 46.06 0.4K
09:36 46.10 46.12 46.10 46.12 0.4K
09:37 46.09 46.09 46.00 46.00 2.0K
09:38 46.06 46.10 46.06 46.10 0.4K
09:39 46.10 46.10 46.10 46.10 0.2K
09:40 46.01 46.08 46.01 46.08 0.6K
09:41 46.12 46.12 46.10 46.10 1.0K
09:42 46.04 46.05 46.04 46.05 0.1K
09:43 46.10 46.10 46.10 46.10 0.7K
09:44 46.10 46.11 46.03 46.11 0.2K
09:45 46.10 46.10 46.10 46.10 0.0K
09:46 46.10 46.25 46.10 46.25 1.5K
09:47 46.23 46.32 46.23 46.32 0.6K
09:48 46.39 46.39 46.31 46.31 5.7K
09:49 46.43 46.43 46.43 46.43 2.5K
09:50 46.40 46.40 46.40 46.40 0.4K
09:52 46.40 46.40 46.35 46.35 0.0K
09:53 46.39 46.46 46.39 46.45 0.8K
09:54 46.48 46.48 46.41 46.41 2.4K
09:55 46.30 46.38 46.30 46.38 0.2K
09:57 46.31 46.31 46.21 46.21 0.4K
09:58 46.21 46.21 46.21 46.21 0.0K
09:59 46.26 46.26 46.26 46.26 0.1K
10:00 46.26 46.33 46.26 46.33 0.4K
10:01 46.33 46.33 46.27 46.27 0.0K
10:02 46.27 46.27 46.27 46.27 0.1K
10:03 46.27 46.27 46.27 46.27 0.0K
10:04 46.30 46.30 46.30 46.30 0.5K
10:05 46.30 46.30 46.21 46.21 0.4K
10:06 46.19 46.19 46.19 46.19 0.1K
10:07 46.16 46.21 46.16 46.21 0.1K
10:08 46.21 46.21 46.21 46.21 0.5K
10:09 46.29 46.29 46.22 46.22 0.0K
10:10 46.19 46.19 46.19 46.19 0.5K
10:11 46.12 46.12 46.12 46.12 0.0K
10:12 46.15 46.15 46.01 46.03 4.7K
10:14 46.04 46.04 46.04 46.04 0.0K
10:15 46.12 46.12 46.02 46.02 0.6K
10:16 46.04 46.15 46.04 46.15 0.1K
10:17 46.01 46.01 46.01 46.01 1.0K
10:19 46.02 46.02 46.02 46.02 0.0K
10:20 46.02 46.02 46.02 46.02 0.0K
10:21 46.03 46.19 46.03 46.19 2.8K
10:22 46.03 46.15 46.03 46.15 1.1K
10:24 46.06 46.14 46.06 46.14 1.0K
10:25 46.14 46.14 46.14 46.14 0.0K
10:27 46.14 46.14 46.14 46.14 0.1K
10:28 46.07 46.07 46.05 46.05 0.1K
10:29 46.05 46.06 46.05 46.06 0.1K
10:30 46.06 46.06 46.06 46.06 0.1K
10:32 46.06 46.12 46.05 46.05 0.1K
10:33 46.12 46.12 46.06 46.06 0.1K
10:34 46.12 46.12 46.12 46.12 0.0K
10:35 46.12 46.12 46.05 46.05 0.9K
10:36 46.05 46.05 46.05 46.05 0.2K
10:37 46.05 46.05 46.05 46.05 0.3K
10:38 46.05 46.05 46.05 46.05 0.5K
10:39 46.05 46.05 46.05 46.05 0.2K
10:40 46.05 46.14 46.05 46.14 0.9K
10:41 46.13 46.13 46.13 46.13 0.1K
10:42 46.14 46.19 46.14 46.19 0.8K
10:43 46.12 46.12 46.12 46.12 0.1K
10:44 46.12 46.12 46.12 46.12 0.0K
10:45 46.12 46.12 46.12 46.12 0.0K
10:46 46.22 46.22 46.22 46.22 0.2K
10:47 46.22 46.22 46.22 46.22 0.5K
10:48 46.14 46.14 46.14 46.14 0.3K
10:51 46.18 46.18 46.18 46.18 0.2K
10:52 46.14 46.14 46.14 46.14 0.0K
10:53 46.14 46.14 46.14 46.14 0.0K
10:54 46.14 46.14 46.14 46.14 0.0K
10:55 46.18 46.18 46.18 46.18 0.0K
10:57 46.14 46.14 46.14 46.14 0.0K
10:58 46.14 46.14 46.14 46.14 0.0K
10:59 46.14 46.14 46.14 46.14 0.0K
11:00 46.10 46.10 46.10 46.10 0.1K
11:01 46.10 46.10 46.10 46.10 0.1K
11:02 46.10 46.10 46.08 46.08 0.0K
11:04 46.13 46.13 46.13 46.13 0.1K
11:08 46.08 46.08 46.06 46.06 0.3K
11:09 46.05 46.05 46.05 46.05 0.5K
11:10 46.05 46.05 46.05 46.05 0.4K
11:11 46.05 46.05 46.05 46.05 0.1K
11:12 46.05 46.05 46.05 46.05 0.1K
11:13 46.05 46.05 46.05 46.05 0.2K
11:15 46.07 46.07 46.07 46.07 0.0K
11:16 46.07 46.07 46.07 46.07 0.0K
11:17 46.05 46.13 46.05 46.07 0.8K
11:18 46.13 46.13 46.13 46.13 0.0K
11:19 46.14 46.14 46.14 46.14 0.1K
11:21 46.07 46.07 46.07 46.07 0.0K
11:23 46.07 46.07 46.07 46.07 0.0K
11:24 46.14 46.14 46.14 46.14 0.0K
11:26 46.13 46.13 46.13 46.13 0.0K
11:29 46.16 46.16 46.16 46.16 0.2K
11:33 46.16 46.16 46.16 46.16 0.0K
11:35 46.11 46.11 46.11 46.11 0.0K
11:36 46.16 46.16 46.08 46.08 0.2K
11:37 46.08 46.16 46.08 46.08 0.3K
11:38 46.15 46.15 46.15 46.15 0.0K
11:39 46.07 46.07 46.05 46.05 0.8K
11:40 46.05 46.14 46.05 46.14 0.3K
11:41 46.04 46.04 45.87 45.87 10.4K
11:42 45.81 45.92 45.81 45.92 0.8K
11:43 45.91 45.91 45.91 45.91 0.2K
11:44 45.88 45.88 45.88 45.88 0.0K
11:45 45.86 45.86 45.86 45.86 0.0K
11:46 45.86 45.86 45.81 45.81 0.1K
11:47 45.80 45.88 45.80 45.88 0.5K
11:48 45.82 45.94 45.78 45.78 1.2K
11:50 45.81 45.93 45.81 45.93 0.2K
11:51 45.80 45.80 45.80 45.80 1.1K
11:52 45.92 45.92 45.92 45.92 0.1K
11:53 45.88 45.88 45.88 45.88 0.0K
11:54 45.86 45.86 45.86 45.86 0.0K
11:55 45.73 45.73 45.66 45.66 1.0K
11:56 45.73 45.73 45.67 45.67 0.0K
11:57 45.73 45.85 45.73 45.85 0.3K
11:58 45.85 45.85 45.85 45.85 0.8K
11:59 45.84 45.84 45.84 45.84 0.0K
12:00 45.84 45.84 45.73 45.73 0.0K
12:01 45.79 45.79 45.79 45.79 0.2K
12:02 45.66 45.66 45.66 45.66 0.7K
12:03 45.68 45.76 45.68 45.76 0.1K
12:05 45.77 45.77 45.77 45.77 0.1K
12:07 45.68 45.68 45.68 45.68 0.1K
12:08 45.77 45.80 45.77 45.80 0.2K
12:09 45.86 45.87 45.86 45.87 4.2K
12:10 45.85 45.85 45.76 45.76 0.2K
12:11 45.76 45.76 45.76 45.76 0.0K
12:12 45.71 45.71 45.70 45.70 1.0K
12:13 45.70 45.70 45.70 45.70 0.0K
12:14 45.78 45.78 45.78 45.78 0.1K
12:15 45.89 45.89 45.89 45.89 0.9K
12:18 45.72 45.81 45.72 45.81 0.5K
12:19 45.81 45.81 45.81 45.81 0.1K
12:22 45.89 45.90 45.89 45.90 0.1K
12:23 45.90 45.90 45.90 45.90 0.1K
12:25 45.81 45.81 45.81 45.81 0.1K
12:26 45.89 45.89 45.89 45.89 0.6K
12:27 45.76 45.76 45.76 45.76 0.1K
12:28 45.84 45.84 45.84 45.84 0.1K
12:29 45.90 45.90 45.90 45.90 0.2K
12:30 45.90 45.90 45.90 45.90 0.0K
12:31 45.85 45.85 45.85 45.85 0.0K
12:33 45.85 45.90 45.85 45.90 0.6K
12:34 45.85 45.85 45.85 45.85 0.0K
12:38 45.85 45.85 45.85 45.85 0.0K
12:39 45.89 45.89 45.89 45.89 0.0K
12:40 45.90 45.90 45.90 45.90 0.0K
12:41 45.90 45.90 45.90 45.90 0.0K
12:42 45.81 45.81 45.81 45.81 0.2K
12:45 45.83 45.83 45.83 45.83 0.0K
12:46 45.80 45.80 45.80 45.80 0.3K
12:51 45.75 45.75 45.75 45.75 1.0K
12:53 45.77 45.77 45.77 45.77 0.2K
12:55 45.80 45.80 45.80 45.80 0.0K
12:57 45.79 45.88 45.79 45.88 0.1K
13:02 45.80 45.80 45.80 45.80 0.5K
13:03 45.85 45.85 45.85 45.85 0.2K
13:04 45.84 45.84 45.76 45.76 0.0K
13:05 45.84 45.84 45.84 45.84 0.0K
13:12 45.84 45.84 45.84 45.84 0.0K
13:15 45.89 45.89 45.89 45.89 0.0K
13:16 45.89 45.89 45.89 45.89 0.0K
13:17 45.89 45.89 45.89 45.89 0.0K
13:18 45.89 45.89 45.89 45.89 0.0K
13:19 45.77 45.77 45.77 45.77 1.6K
13:21 45.80 45.80 45.80 45.80 2.0K
13:27 45.81 45.81 45.81 45.81 0.0K
13:30 45.81 45.81 45.81 45.81 0.0K
13:32 45.80 45.80 45.80 45.80 0.0K
13:34 45.80 45.80 45.80 45.80 0.2K
13:36 45.80 45.80 45.76 45.76 0.1K
13:40 45.78 45.78 45.78 45.78 0.1K
13:41 45.76 45.76 45.76 45.76 0.1K
13:43 45.75 45.75 45.75 45.75 0.6K
13:44 45.75 45.75 45.75 45.75 0.0K
13:45 45.75 45.75 45.75 45.75 0.0K
13:47 45.81 45.81 45.81 45.81 0.0K
13:50 45.81 45.81 45.81 45.81 0.0K
13:52 45.81 45.81 45.81 45.81 0.0K
13:55 45.81 45.81 45.81 45.81 0.2K
13:56 45.81 45.81 45.81 45.81 0.3K
13:57 45.76 45.76 45.76 45.76 0.0K
13:58 45.79 45.79 45.79 45.79 0.0K
13:59 45.80 45.88 45.80 45.88 0.2K
14:02 45.94 45.94 45.94 45.94 2.0K
14:03 45.81 45.81 45.81 45.81 0.0K
14:04 45.80 45.80 45.80 45.80 0.7K
14:05 45.85 45.85 45.85 45.85 1.5K
14:07 45.97 45.97 45.97 45.97 0.5K
14:08 45.91 45.91 45.86 45.86 0.1K
14:09 45.86 45.86 45.86 45.86 0.1K
14:12 45.97 46.00 45.97 46.00 0.8K
14:13 46.00 46.00 46.00 46.00 0.8K
14:14 46.00 46.00 46.00 46.00 0.0K
14:17 46.00 46.00 46.00 46.00 0.6K
14:18 46.00 46.00 46.00 46.00 0.2K
14:19 46.05 46.05 46.05 46.05 0.0K
14:21 46.05 46.06 46.05 46.06 1.1K
14:22 46.05 46.05 46.05 46.05 0.1K
14:23 46.05 46.05 46.05 46.05 0.0K
14:25 46.00 46.00 46.00 46.00 0.3K
14:28 46.00 46.00 46.00 46.00 0.1K
14:33 46.01 46.02 46.01 46.02 0.7K
14:36 46.12 46.12 46.12 46.12 3.3K
14:37 46.19 46.20 46.13 46.13 0.4K
14:38 46.13 46.13 46.13 46.13 0.0K
14:39 46.20 46.20 46.20 46.20 0.5K
14:40 46.27 46.27 46.27 46.27 0.8K
14:42 46.27 46.27 46.27 46.27 0.0K
14:43 46.29 46.29 46.29 46.29 0.7K
14:46 46.20 46.30 46.20 46.30 2.3K
14:47 46.30 46.30 46.30 46.30 0.0K
14:48 46.29 46.29 46.29 46.29 0.3K
14:50 46.38 46.46 46.38 46.46 1.5K
14:51 46.40 46.40 46.40 46.40 1.5K
14:52 46.41 46.41 46.31 46.31 0.4K
14:53 46.38 46.38 46.38 46.38 0.0K
14:54 46.36 46.36 46.36 46.36 0.1K
14:55 46.28 46.33 46.28 46.33 0.3K
14:58 46.30 46.30 46.30 46.30 0.0K
14:59 46.31 46.31 46.31 46.31 0.0K
15:00 46.31 46.31 46.31 46.31 0.1K
15:01 46.31 46.31 46.18 46.20 1.5K
15:02 46.37 46.37 46.37 46.37 1.6K
15:03 46.30 46.30 46.30 46.30 1.1K
15:04 46.27 46.36 46.27 46.36 0.1K
15:05 46.32 46.37 46.32 46.37 0.5K
15:06 46.26 46.26 46.26 46.26 0.1K
15:07 46.35 46.35 46.35 46.35 0.0K
15:08 46.27 46.27 46.27 46.27 0.0K
15:09 46.35 46.41 46.35 46.41 8.5K
15:10 46.88 46.88 46.55 46.61 12.7K
15:11 46.60 46.60 46.55 46.55 1.2K
15:12 46.50 46.50 46.49 46.49 1.1K
15:13 46.51 46.51 46.51 46.51 0.0K
15:14 46.50 46.50 46.47 46.50 1.7K
15:15 46.49 46.49 46.33 46.33 3.2K
15:16 46.50 46.51 46.50 46.51 0.5K
15:18 46.54 46.54 46.52 46.52 0.7K
15:19 46.53 46.53 46.53 46.53 0.3K
15:20 46.60 46.60 46.52 46.53 1.3K
15:21 46.52 46.54 46.52 46.54 0.7K
15:22 46.40 46.40 46.40 46.40 6.1K
15:23 46.42 46.59 46.42 46.59 0.4K
15:24 46.58 46.75 46.51 46.75 1.6K
15:25 46.75 46.75 46.59 46.74 1.6K
15:26 46.74 46.80 46.74 46.80 2.4K
15:27 46.63 46.73 46.63 46.73 0.1K
15:28 46.73 46.80 46.73 46.80 1.0K
15:29 46.71 46.82 46.55 46.55 5.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし