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 43.05 43.05 43.05 43.05 2.7K
09:15 43.67 43.67 43.10 43.49 3.1K
09:16 43.41 43.41 43.23 43.37 3.2K
09:17 43.30 43.30 43.30 43.30 0.2K
09:18 43.36 43.41 43.36 43.41 0.5K
09:19 43.50 43.84 43.49 43.84 13.8K
09:20 43.88 44.11 43.88 44.11 21.7K
09:21 44.23 44.44 44.06 44.06 8.7K
09:22 44.05 44.17 44.05 44.17 2.8K
09:23 44.23 44.44 44.23 44.44 4.4K
09:24 44.43 44.59 44.43 44.59 7.6K
09:25 44.56 44.58 44.29 44.49 16.7K
09:26 44.60 44.60 44.51 44.51 8.9K
09:27 44.50 44.51 44.50 44.50 5.7K
09:28 44.59 44.65 44.59 44.60 1.4K
09:29 44.78 45.00 44.78 45.00 28.8K
09:30 44.98 45.14 44.98 45.00 17.9K
09:31 45.00 45.28 45.00 45.19 1.2K
09:32 45.30 45.36 45.15 45.17 14.0K
09:33 45.09 45.09 44.90 44.91 17.2K
09:34 44.91 44.91 44.91 44.91 0.5K
09:35 44.91 44.94 44.85 44.86 22.2K
09:36 44.86 44.86 44.74 44.74 8.2K
09:37 44.74 44.74 44.69 44.69 1.6K
09:38 44.77 44.77 44.58 44.58 3.6K
09:39 44.60 44.60 44.49 44.49 6.0K
09:40 44.48 44.48 44.13 44.13 8.5K
09:41 44.12 44.38 44.12 44.38 1.2K
09:42 44.30 44.30 44.30 44.30 0.8K
09:43 44.37 44.37 44.37 44.37 0.5K
09:44 44.38 44.38 44.38 44.38 1.0K
09:45 44.40 44.40 44.25 44.34 2.1K
09:46 44.34 44.40 44.34 44.35 0.8K
09:47 44.34 44.35 44.30 44.32 1.2K
09:48 44.24 44.33 44.24 44.33 0.3K
09:50 44.31 44.31 44.10 44.10 1.5K
09:51 44.10 44.10 44.05 44.05 1.4K
09:52 43.98 44.12 43.98 44.12 4.8K
09:53 44.26 44.26 44.19 44.19 6.6K
09:54 44.21 44.21 44.21 44.21 0.1K
09:55 44.21 44.21 44.09 44.09 0.5K
09:56 44.11 44.11 44.11 44.11 0.5K
09:57 44.17 44.17 44.12 44.12 1.1K
09:58 44.21 44.21 44.12 44.12 0.4K
09:59 44.12 44.12 44.12 44.12 0.2K
10:00 44.19 44.19 44.15 44.15 0.5K
10:01 44.16 44.17 44.16 44.17 0.2K
10:02 44.16 44.16 44.16 44.16 0.0K
10:03 44.11 44.11 44.02 44.02 2.1K
10:04 44.08 44.08 44.02 44.02 1.1K
10:05 44.07 44.07 44.07 44.07 0.1K
10:06 44.07 44.07 44.07 44.07 0.4K
10:07 44.10 44.10 44.10 44.10 0.6K
10:08 44.10 44.10 44.03 44.03 1.7K
10:09 44.03 44.05 44.03 44.05 3.4K
10:10 44.00 44.00 44.00 44.00 0.0K
10:11 44.00 44.00 43.95 43.95 0.3K
10:12 43.95 43.95 43.95 43.95 0.3K
10:14 43.95 43.95 43.95 43.95 0.0K
10:15 43.95 44.04 43.95 44.04 1.0K
10:16 44.00 44.11 44.00 44.11 1.3K
10:17 44.20 44.27 44.20 44.27 1.5K
10:18 44.27 44.35 44.27 44.35 0.2K
10:19 44.35 44.35 44.25 44.25 0.3K
10:20 44.25 44.40 44.25 44.40 1.1K
10:21 44.44 44.44 44.44 44.44 0.6K
10:22 44.44 44.44 44.44 44.44 0.1K
10:23 44.44 44.44 44.44 44.44 0.2K
10:24 44.39 44.39 44.39 44.39 1.1K
10:25 44.32 44.32 44.23 44.23 1.5K
10:26 44.23 44.23 44.23 44.23 0.7K
10:27 44.20 44.20 44.09 44.09 0.1K
10:28 44.03 44.03 44.03 44.03 0.3K
10:29 44.05 44.06 44.05 44.06 0.1K
10:30 44.04 44.04 44.04 44.04 0.5K
10:31 44.17 44.17 44.17 44.17 1.0K
10:32 44.22 44.22 44.20 44.20 0.3K
10:34 44.17 44.17 44.17 44.17 0.2K
10:35 44.19 44.19 44.12 44.12 1.4K
10:36 44.06 44.06 43.98 43.98 1.5K
10:37 43.95 43.95 43.95 43.95 0.9K
10:38 43.95 43.98 43.90 43.98 0.8K
10:39 43.97 43.97 43.97 43.97 0.2K
10:40 44.05 44.05 44.00 44.00 0.2K
10:41 44.05 44.06 44.05 44.06 0.5K
10:42 44.06 44.06 44.00 44.00 0.2K
10:43 44.06 44.06 44.00 44.00 0.2K
10:44 44.00 44.00 44.00 44.00 0.0K
10:45 44.00 44.00 43.97 43.97 0.4K
10:46 43.97 43.97 43.97 43.97 0.1K
10:47 43.97 43.97 43.97 43.97 0.0K
10:48 44.15 44.15 44.15 44.15 3.0K
10:49 44.15 44.15 44.14 44.15 0.3K
10:50 44.14 44.14 44.06 44.06 0.0K
10:51 44.06 44.06 44.06 44.06 0.0K
10:52 44.00 44.00 44.00 44.00 0.1K
10:53 44.00 44.00 43.99 43.99 0.3K
10:54 43.98 43.98 43.98 43.98 0.1K
10:55 43.97 43.98 43.97 43.98 0.4K
10:56 43.98 43.98 43.98 43.98 1.3K
10:57 44.10 44.11 44.10 44.11 2.4K
11:00 44.15 44.15 44.15 44.15 0.0K
11:02 44.15 44.18 44.15 44.18 0.1K
11:03 44.19 44.19 44.14 44.14 1.8K
11:06 44.08 44.08 44.08 44.08 0.1K
11:07 44.05 44.05 44.02 44.02 0.2K
11:08 44.13 44.13 44.13 44.13 0.1K
11:09 44.02 44.02 44.02 44.02 0.2K
11:10 43.98 43.98 43.98 43.98 0.3K
11:12 44.00 44.00 44.00 44.00 0.3K
11:14 44.00 44.00 44.00 44.00 0.1K
11:15 44.06 44.06 44.06 44.06 0.0K
11:16 44.00 44.00 44.00 44.00 0.2K
11:19 44.16 44.16 44.16 44.16 1.1K
11:22 44.14 44.14 44.14 44.14 0.0K
11:23 44.08 44.08 44.03 44.03 0.1K
11:24 44.01 44.01 44.01 44.01 0.4K
11:27 44.02 44.02 44.02 44.02 0.0K
11:29 44.02 44.02 44.01 44.01 0.6K
11:31 44.01 44.01 44.01 44.01 0.1K
11:32 44.12 44.12 44.12 44.12 0.0K
11:33 44.01 44.01 44.01 44.01 0.7K
11:35 44.15 44.15 44.15 44.15 0.5K
11:36 43.97 43.97 43.95 43.95 12.1K
11:37 43.90 43.90 43.90 43.90 1.0K
11:40 43.90 43.90 43.90 43.90 0.0K
11:44 43.90 43.90 43.90 43.90 0.1K
11:47 44.01 44.01 44.01 44.01 0.2K
11:50 43.90 43.90 43.90 43.90 0.5K
11:52 43.49 43.68 43.49 43.56 26.1K
11:53 43.61 43.70 43.61 43.70 2.4K
11:56 43.80 43.80 43.80 43.80 0.5K
11:57 43.79 43.79 43.79 43.79 0.0K
11:59 43.79 43.79 43.79 43.79 0.1K
12:00 43.70 43.70 43.70 43.70 1.2K
12:01 43.45 43.46 43.38 43.38 18.9K
12:02 43.50 43.50 43.50 43.50 5.3K
12:04 43.50 43.50 43.50 43.50 0.2K
12:05 43.39 43.39 43.39 43.39 0.3K
12:06 43.50 43.50 43.50 43.50 0.1K
12:07 43.50 43.50 43.50 43.50 5.6K
12:08 43.50 43.50 43.50 43.50 0.0K
12:14 43.60 43.60 43.60 43.60 0.1K
12:15 43.52 43.52 43.52 43.52 0.1K
12:17 43.62 43.62 43.62 43.62 0.5K
12:19 43.65 43.65 43.65 43.65 1.3K
12:22 43.79 43.79 43.79 43.79 0.0K
12:23 43.76 43.79 43.72 43.72 0.4K
12:27 43.70 43.70 43.70 43.70 1.3K
12:30 43.70 43.70 43.70 43.70 0.0K
12:34 43.70 43.77 43.70 43.77 0.3K
12:35 43.78 43.78 43.78 43.78 0.2K
12:44 43.65 43.65 43.41 43.41 10.3K
12:47 43.50 43.50 43.50 43.50 10.0K
12:54 43.57 43.57 43.57 43.57 0.0K
12:56 43.58 43.58 43.58 43.58 1.0K
12:58 43.61 43.61 43.61 43.61 0.7K
13:00 43.64 43.64 43.64 43.64 0.0K
13:03 43.75 43.75 43.70 43.70 0.3K
13:05 43.71 43.71 43.71 43.71 0.0K
13:07 43.81 43.81 43.81 43.81 1.5K
13:09 43.73 43.73 43.73 43.73 0.0K
13:10 43.71 43.78 43.71 43.78 0.2K
13:11 43.78 43.78 43.78 43.78 0.0K
13:12 43.66 43.66 43.66 43.66 0.2K
13:15 43.66 43.66 43.66 43.66 0.1K
13:19 43.61 43.61 43.61 43.61 0.5K
13:21 43.60 43.60 43.60 43.60 0.1K
13:23 43.53 43.53 43.53 43.53 0.0K
13:24 43.54 43.54 43.54 43.54 0.1K
13:26 43.60 43.60 43.60 43.60 0.0K
13:29 43.62 43.62 43.62 43.62 0.3K
13:30 43.55 43.55 43.55 43.55 0.5K
13:31 43.57 43.57 43.57 43.57 0.0K
13:33 43.60 43.60 43.60 43.60 0.6K
13:36 43.61 43.61 43.60 43.60 0.1K
13:37 43.68 43.68 43.68 43.68 0.0K
13:42 43.60 43.60 43.60 43.60 0.2K
13:43 43.55 43.55 43.55 43.55 0.0K
13:45 43.55 43.55 43.55 43.55 0.4K
13:50 43.56 43.56 43.56 43.56 0.2K
13:52 43.56 43.56 43.56 43.56 0.0K
13:53 43.56 43.56 43.56 43.56 0.0K
13:54 43.55 43.55 43.55 43.55 0.2K
13:55 43.54 43.54 43.54 43.54 0.5K
13:57 43.54 43.54 43.54 43.54 0.1K
13:58 43.62 43.62 43.62 43.62 0.3K
13:59 43.62 43.62 43.62 43.62 0.1K
14:00 43.70 43.70 43.70 43.70 0.5K
14:06 43.63 43.69 43.57 43.57 0.1K
14:10 43.57 43.57 43.57 43.57 0.0K
14:15 43.57 43.57 43.57 43.57 0.2K
14:21 43.68 43.68 43.68 43.68 0.2K
14:25 43.60 43.60 43.60 43.60 0.0K
14:26 43.67 43.67 43.67 43.67 0.0K
14:28 43.60 43.67 43.60 43.67 0.5K
14:29 43.57 43.57 43.57 43.57 3.6K
14:31 43.50 43.50 43.45 43.45 4.6K
14:32 43.45 43.45 43.45 43.45 0.0K
14:33 43.49 43.49 43.45 43.48 0.8K
14:34 43.45 43.45 43.45 43.45 0.1K
14:36 43.38 43.38 43.30 43.31 0.7K
14:37 43.32 43.32 43.32 43.32 0.4K
14:39 43.34 43.40 43.32 43.32 0.5K
14:40 43.23 43.23 43.21 43.21 1.2K
14:41 43.22 43.25 43.22 43.25 0.0K
14:42 43.22 43.26 43.21 43.21 0.8K
14:43 43.22 43.35 43.22 43.35 3.9K
14:44 43.45 43.46 43.45 43.46 0.6K
14:45 43.41 43.41 43.41 43.41 0.6K
14:46 43.40 43.40 43.40 43.40 0.1K
14:47 43.15 43.15 43.15 43.15 8.0K
14:48 43.30 43.30 43.30 43.30 0.2K
14:49 43.20 43.20 43.20 43.20 1.3K
14:50 43.16 43.16 43.15 43.15 0.5K
14:51 43.27 43.27 43.27 43.27 0.1K
14:52 43.27 43.27 43.18 43.18 0.3K
14:53 43.28 43.28 43.15 43.15 1.0K
14:54 43.28 43.28 43.27 43.27 0.4K
14:55 43.28 43.28 43.24 43.24 1.1K
14:56 43.13 43.24 43.13 43.24 0.1K
14:57 43.24 43.24 43.24 43.24 0.1K
14:58 43.25 43.26 43.17 43.26 0.3K
14:59 43.17 43.21 43.11 43.11 2.2K
15:00 43.02 43.12 43.02 43.12 2.5K
15:01 43.20 43.22 43.20 43.22 0.3K
15:02 43.22 43.22 43.22 43.22 0.1K
15:03 43.22 43.24 43.22 43.24 0.8K
15:04 43.23 43.23 43.23 43.23 0.3K
15:05 43.23 43.23 43.23 43.23 0.1K
15:06 43.29 43.29 43.20 43.20 0.7K
15:07 43.22 43.22 43.19 43.19 0.2K
15:08 43.12 43.25 43.12 43.12 2.3K
15:09 43.18 43.20 43.13 43.20 1.6K
15:10 43.16 43.23 43.16 43.23 0.2K
15:11 43.13 43.21 43.12 43.19 0.6K
15:12 43.18 43.21 43.18 43.20 2.9K
15:13 43.20 43.21 43.20 43.21 3.1K
15:14 43.21 43.24 43.21 43.22 1.3K
15:15 43.20 43.20 43.10 43.10 1.9K
15:16 43.02 43.13 43.02 43.13 0.8K
15:17 43.09 43.50 43.09 43.41 11.0K
15:18 43.06 43.33 43.06 43.30 6.2K
15:19 43.29 43.29 43.29 43.29 0.0K
15:20 43.28 43.31 43.21 43.21 6.5K
15:21 43.31 43.31 43.31 43.31 0.4K
15:22 43.32 43.32 43.32 43.32 0.1K
15:23 43.33 43.33 43.32 43.32 0.1K
15:24 43.45 43.50 43.34 43.50 3.6K
15:25 43.96 44.00 43.61 43.61 2.1K
15:26 43.74 43.74 43.62 43.62 0.6K
15:27 43.62 43.62 43.43 43.43 9.1K
15:28 43.43 43.49 43.43 43.49 0.1K
15:29 43.41 44.24 43.41 43.47 13.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし