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 43.89 43.89 43.89 43.89 2.7K
09:15 43.70 43.70 43.22 43.22 5.2K
09:16 43.22 43.22 43.00 43.00 1.0K
09:17 43.00 43.10 43.00 43.10 0.6K
09:18 43.21 43.21 43.17 43.21 0.3K
09:20 43.47 43.47 43.47 43.47 0.2K
09:21 43.50 43.50 43.50 43.50 0.4K
09:22 43.58 43.58 43.32 43.32 0.7K
09:23 43.52 43.52 43.52 43.52 0.1K
09:24 43.33 43.33 43.33 43.33 0.2K
09:25 43.34 43.39 43.34 43.39 0.1K
09:26 43.40 43.40 43.40 43.40 0.2K
09:27 43.47 43.47 43.47 43.47 0.0K
09:28 43.51 43.51 43.51 43.51 0.0K
09:29 43.52 43.52 43.52 43.52 1.5K
09:30 43.44 43.44 43.44 43.44 0.3K
09:31 43.40 43.40 43.31 43.31 0.2K
09:32 43.31 43.35 43.30 43.30 2.0K
09:34 43.32 43.32 43.31 43.32 0.2K
09:35 43.30 43.30 43.30 43.30 5.3K
09:36 43.33 43.33 43.30 43.30 0.5K
09:38 43.29 43.29 43.29 43.29 0.1K
09:39 43.29 43.30 43.29 43.30 0.1K
09:40 43.24 43.24 43.24 43.24 0.0K
09:41 43.30 43.30 43.30 43.30 0.4K
09:42 43.25 43.43 43.25 43.43 5.4K
09:44 43.42 43.42 43.38 43.38 0.2K
09:45 43.38 43.38 43.35 43.35 0.6K
09:46 43.35 43.35 43.35 43.35 0.1K
09:47 43.29 43.29 43.29 43.29 0.3K
09:49 43.36 43.36 43.36 43.36 0.0K
09:50 43.36 43.36 43.36 43.36 0.0K
09:51 43.30 43.30 43.30 43.30 0.4K
09:52 43.30 43.36 43.30 43.36 0.2K
09:53 43.42 43.42 43.42 43.42 0.1K
09:54 43.33 43.33 43.33 43.33 0.0K
09:55 43.32 43.32 43.32 43.32 0.1K
09:56 43.35 43.35 43.35 43.35 0.2K
09:57 43.29 43.29 43.29 43.29 0.3K
09:58 43.34 43.34 43.26 43.26 0.4K
09:59 43.23 43.23 43.23 43.23 0.5K
10:00 43.23 43.23 43.23 43.23 0.1K
10:01 43.20 43.20 43.20 43.20 1.5K
10:06 43.10 43.10 43.03 43.03 5.0K
10:07 43.12 43.12 43.05 43.05 0.2K
10:08 43.17 43.17 43.17 43.17 0.1K
10:10 43.25 43.25 43.25 43.25 0.1K
10:11 43.20 43.20 43.20 43.20 0.2K
10:12 43.21 43.25 43.20 43.25 0.0K
10:13 43.25 43.25 43.25 43.25 0.2K
10:15 43.27 43.27 43.27 43.27 0.0K
10:16 43.20 43.20 43.20 43.20 0.5K
10:17 43.20 43.20 43.20 43.20 0.0K
10:18 43.19 43.19 43.19 43.19 0.0K
10:19 43.13 43.13 43.13 43.13 0.1K
10:21 43.17 43.17 43.17 43.17 0.1K
10:22 43.20 43.28 43.20 43.25 1.4K
10:24 43.25 43.25 43.25 43.25 0.5K
10:26 43.24 43.24 43.18 43.18 0.0K
10:27 43.17 43.24 43.17 43.24 0.3K
10:29 43.28 43.28 43.28 43.28 0.0K
10:31 43.28 43.28 43.28 43.28 0.0K
10:33 43.19 43.24 43.19 43.19 0.1K
10:35 43.18 43.18 43.18 43.18 0.2K
10:36 43.28 43.28 43.28 43.28 0.3K
10:37 43.18 43.18 43.18 43.18 0.2K
10:39 43.26 43.26 43.19 43.19 0.1K
10:43 43.19 43.25 43.19 43.25 0.2K
10:44 43.25 43.25 43.25 43.25 0.1K
10:46 43.19 43.19 43.19 43.19 0.3K
10:47 43.19 43.19 43.19 43.19 0.4K
10:48 43.19 43.19 43.19 43.19 0.3K
10:52 43.38 43.38 43.38 43.38 0.9K
10:53 43.24 43.24 43.24 43.24 0.2K
10:54 43.32 43.32 43.32 43.32 0.0K
10:55 43.33 43.33 43.33 43.33 0.1K
10:56 43.32 43.32 43.32 43.32 0.0K
10:57 43.32 43.32 43.32 43.32 0.1K
10:58 43.26 43.26 43.26 43.26 0.0K
11:01 43.31 43.31 43.31 43.31 0.4K
11:02 43.30 43.30 43.27 43.27 0.0K
11:03 43.31 43.31 43.31 43.31 0.0K
11:04 43.35 43.35 43.35 43.35 1.2K
11:06 43.44 43.44 43.44 43.44 0.1K
11:07 43.36 43.36 43.36 43.36 0.0K
11:08 43.42 43.42 43.42 43.42 0.0K
11:10 43.42 43.43 43.38 43.38 0.6K
11:12 43.43 43.43 43.43 43.43 0.0K
11:13 43.35 43.42 43.35 43.42 0.0K
11:14 43.34 43.34 43.32 43.32 0.2K
11:15 43.30 43.34 43.30 43.34 0.4K
11:16 43.34 43.34 43.34 43.34 0.5K
11:20 43.34 43.34 43.34 43.34 0.0K
11:27 43.30 43.30 43.30 43.30 0.1K
11:28 43.34 43.34 43.34 43.34 0.0K
11:30 43.34 43.34 43.30 43.30 3.0K
11:31 43.26 43.26 43.26 43.26 0.3K
11:32 43.31 43.31 43.31 43.31 0.0K
11:33 43.27 43.27 43.27 43.27 0.0K
11:37 43.34 43.34 43.34 43.34 1.2K
11:41 43.41 43.41 43.41 43.41 0.0K
11:42 43.34 43.34 43.34 43.34 0.0K
11:45 43.34 43.34 43.34 43.34 1.2K
11:47 43.35 43.42 43.35 43.42 12.3K
11:48 43.46 43.46 43.46 43.46 0.0K
11:54 43.42 43.42 43.42 43.42 0.1K
11:55 43.46 43.46 43.46 43.46 0.0K
11:56 43.46 43.46 43.46 43.46 0.0K
11:57 43.47 43.47 43.47 43.47 0.0K
11:59 43.23 43.29 43.23 43.29 17.2K
12:02 43.23 43.23 43.23 43.23 0.0K
12:03 43.28 43.28 43.28 43.28 0.0K
12:04 43.23 43.28 43.23 43.28 0.0K
12:07 43.30 43.30 43.30 43.30 0.0K
12:08 43.28 43.28 43.28 43.28 0.1K
12:09 43.31 43.31 43.31 43.31 0.0K
12:10 43.31 43.31 43.31 43.31 0.2K
12:11 43.37 43.37 43.37 43.37 0.0K
12:14 43.30 43.30 43.30 43.30 0.0K
12:15 43.38 43.38 43.38 43.38 0.0K
12:18 43.37 43.37 43.37 43.37 0.0K
12:20 43.37 43.37 43.37 43.37 0.0K
12:23 43.37 43.37 43.37 43.37 0.4K
12:25 43.41 43.41 43.41 43.41 0.0K
12:29 43.37 43.37 43.37 43.37 0.1K
12:30 43.41 43.41 43.41 43.41 0.3K
12:31 43.42 43.42 43.42 43.42 0.2K
12:34 43.43 43.43 43.43 43.43 0.0K
12:39 43.49 43.49 43.49 43.49 0.0K
12:41 43.49 43.49 43.49 43.49 0.2K
12:42 43.49 43.49 43.49 43.49 0.1K
12:44 43.49 43.49 43.49 43.49 0.0K
12:45 43.39 43.39 43.39 43.39 0.1K
12:47 43.46 43.46 43.46 43.46 0.0K
12:49 43.40 43.40 43.40 43.40 0.0K
12:50 43.46 43.46 43.46 43.46 0.0K
12:51 43.46 43.46 43.46 43.46 0.0K
12:54 43.34 43.40 43.34 43.40 1.2K
12:56 43.40 43.41 43.40 43.41 0.1K
12:58 43.36 43.36 43.36 43.36 0.0K
12:59 43.44 43.44 43.44 43.44 0.0K
13:02 43.44 43.44 43.44 43.44 0.7K
13:03 43.41 43.41 43.41 43.41 0.1K
13:04 43.41 43.41 43.35 43.36 0.1K
13:07 43.31 43.31 43.25 43.25 15.3K
13:08 43.21 43.21 43.21 43.21 0.0K
13:09 43.36 43.36 43.36 43.36 0.0K
13:10 43.22 43.22 43.22 43.22 0.0K
13:11 43.34 43.34 43.22 43.22 0.0K
13:12 43.36 43.36 43.36 43.36 1.6K
13:13 43.35 43.35 43.35 43.35 0.0K
13:14 43.38 43.38 43.38 43.38 0.2K
13:16 43.37 43.37 43.33 43.33 1.0K
13:17 43.33 43.33 43.33 43.33 0.1K
13:19 43.38 43.40 43.38 43.40 0.1K
13:21 43.33 43.33 43.33 43.33 0.1K
13:25 43.40 43.40 43.40 43.40 0.5K
13:26 43.42 43.42 43.42 43.42 0.1K
13:27 43.43 43.47 43.43 43.47 0.0K
13:28 43.47 43.47 43.47 43.47 0.1K
13:32 43.54 43.54 43.54 43.54 0.1K
13:33 43.54 43.54 43.52 43.52 7.9K
13:34 43.54 43.54 43.54 43.54 0.8K
13:37 43.53 43.53 43.53 43.53 0.0K
13:38 43.48 43.54 43.48 43.54 0.3K
13:40 43.48 43.48 43.48 43.48 0.1K
13:45 43.49 43.49 43.49 43.49 0.0K
13:46 43.55 43.55 43.55 43.55 0.0K
13:47 43.49 43.49 43.49 43.49 0.1K
13:51 43.48 43.48 43.48 43.48 1.0K
13:52 43.50 43.50 43.35 43.35 6.0K
13:53 43.35 43.35 43.35 43.35 1.0K
13:56 43.35 43.41 43.35 43.41 0.4K
13:57 43.27 43.27 43.27 43.27 0.4K
13:58 43.26 43.26 43.23 43.23 0.3K
13:59 43.21 43.21 43.21 43.21 0.1K
14:00 43.20 43.20 43.20 43.20 0.7K
14:01 43.28 43.28 43.28 43.28 0.2K
14:03 43.04 43.04 43.02 43.02 10.0K
14:04 43.27 43.27 43.27 43.27 1.0K
14:06 43.20 43.20 43.20 43.20 1.1K
14:07 43.19 43.26 43.19 43.26 0.1K
14:08 43.28 43.28 43.28 43.28 2.4K
14:09 43.20 43.33 43.20 43.33 0.6K
14:10 43.20 43.20 43.20 43.20 0.0K
14:11 43.33 43.33 43.33 43.33 0.1K
14:13 43.18 43.18 43.18 43.18 0.2K
14:17 43.32 43.32 43.32 43.32 0.0K
14:23 43.20 43.20 43.20 43.20 0.1K
14:27 43.20 43.20 43.20 43.20 0.8K
14:31 43.20 43.20 43.20 43.20 0.0K
14:32 43.29 43.29 43.18 43.18 1.4K
14:33 43.18 43.18 43.15 43.15 0.1K
14:34 43.15 43.23 43.15 43.23 0.3K
14:35 43.16 43.16 43.16 43.16 0.0K
14:38 43.08 43.08 43.08 43.08 1.2K
14:39 43.11 43.11 43.11 43.11 0.0K
14:40 43.23 43.23 43.23 43.23 0.5K
14:41 43.21 43.21 43.21 43.21 0.1K
14:43 43.20 43.20 43.20 43.20 0.1K
14:44 43.23 43.23 43.23 43.23 0.1K
14:45 43.16 43.16 43.16 43.16 0.6K
14:47 43.23 43.23 43.23 43.23 0.0K
14:48 43.20 43.23 43.11 43.23 1.3K
14:53 43.21 43.21 42.86 42.90 48.4K
14:54 42.90 42.90 42.75 42.75 0.0K
14:55 42.90 42.90 42.75 42.75 0.1K
14:58 42.86 42.86 42.86 42.86 0.3K
14:59 42.86 42.86 42.75 42.75 0.1K
15:00 42.81 42.87 42.81 42.87 0.5K
15:01 42.88 42.88 42.81 42.81 0.1K
15:02 42.81 42.81 42.75 42.75 0.9K
15:03 42.80 42.80 42.80 42.80 0.1K
15:04 42.80 42.80 42.80 42.80 0.6K
15:05 42.80 42.80 42.80 42.80 1.0K
15:06 42.89 43.07 42.86 42.86 6.2K
15:07 42.76 42.76 42.76 42.76 0.5K
15:09 42.83 42.89 42.83 42.89 1.2K
15:11 42.89 42.89 42.84 42.84 1.2K
15:12 42.82 42.82 42.82 42.82 0.0K
15:13 42.82 42.82 42.82 42.82 0.0K
15:14 42.75 42.75 42.75 42.75 1.3K
15:15 42.76 42.76 42.66 42.70 0.6K
15:16 42.70 42.70 42.70 42.70 0.6K
15:17 42.65 42.65 42.60 42.60 2.4K
15:18 42.70 42.70 42.65 42.65 0.2K
15:19 42.65 42.70 42.65 42.65 0.5K
15:20 42.65 42.66 42.55 42.66 2.7K
15:21 42.56 42.66 42.56 42.60 3.3K
15:22 42.60 42.60 42.60 42.60 0.3K
15:23 42.60 42.60 42.60 42.60 0.1K
15:24 42.60 42.60 42.60 42.60 1.3K
15:25 42.63 42.63 42.62 42.62 2.0K
15:26 42.66 42.66 42.61 42.61 4.5K
15:27 42.60 42.61 42.60 42.61 1.3K
15:28 42.65 42.65 42.65 42.65 1.9K
15:29 42.72 42.80 42.65 42.72 1.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし