Oswal Greentech Ltd (OSGL)

OSGL
🏛️ インド →
37.49
最終更新: 2025-09-29
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 42.01 42.01 42.01 42.01 0.0K
09:15 42.00 42.01 42.00 42.00 2.3K
09:16 42.06 42.09 42.06 42.09 1.8K
09:17 42.07 42.07 42.07 42.07 0.9K
09:18 42.00 42.00 42.00 42.00 1.1K
09:19 41.84 41.84 41.84 41.84 1.8K
09:21 41.86 41.86 41.61 41.61 10.3K
09:22 41.53 41.91 41.53 41.87 15.4K
09:23 42.02 42.10 41.79 42.10 3.7K
09:24 41.95 41.95 41.95 41.95 0.3K
09:25 41.87 41.97 41.87 41.97 1.4K
09:26 42.04 42.04 41.81 41.81 0.8K
09:27 41.82 42.03 41.82 42.03 9.7K
09:28 41.94 42.02 41.88 41.88 0.8K
09:29 41.87 41.87 41.87 41.87 0.0K
09:30 41.88 41.88 41.88 41.88 0.0K
09:31 41.87 41.87 41.87 41.87 0.0K
09:33 41.90 41.90 41.90 41.90 4.7K
09:35 42.00 42.07 42.00 42.07 1.0K
09:36 41.97 41.97 41.97 41.97 0.0K
09:37 42.00 42.09 42.00 42.09 2.9K
09:38 42.08 42.08 42.08 42.08 0.0K
09:39 42.08 42.09 42.08 42.09 0.1K
09:40 42.09 42.10 42.09 42.10 0.6K
09:41 42.10 42.10 42.10 42.10 0.0K
09:42 42.10 42.10 42.10 42.10 1.4K
09:43 42.10 42.10 42.10 42.10 0.3K
09:44 42.08 42.08 42.02 42.02 0.1K
09:45 42.01 42.10 42.01 42.10 3.9K
09:46 42.17 42.17 42.17 42.17 0.3K
09:48 42.17 42.17 42.17 42.17 0.0K
09:49 42.17 42.17 42.17 42.17 0.0K
09:50 42.16 42.16 42.16 42.16 0.0K
09:52 42.09 42.10 42.09 42.10 0.1K
09:53 42.16 42.16 42.16 42.16 0.1K
09:54 42.10 42.10 42.10 42.10 0.0K
09:55 42.02 42.21 42.02 42.21 1.7K
09:56 42.21 42.21 42.10 42.10 0.8K
09:57 42.10 42.10 42.10 42.10 0.2K
09:58 42.17 42.17 42.17 42.17 0.1K
10:00 42.22 42.22 42.22 42.22 0.0K
10:01 42.24 42.24 42.24 42.24 0.1K
10:03 42.24 42.24 42.24 42.24 0.1K
10:04 42.24 42.24 42.24 42.24 0.3K
10:05 42.25 42.25 42.25 42.25 0.1K
10:06 42.29 42.41 42.29 42.36 4.6K
10:08 42.30 42.37 42.30 42.37 0.2K
10:09 42.37 42.37 42.35 42.35 0.1K
10:11 42.36 42.36 42.25 42.32 0.3K
10:13 42.32 42.32 42.24 42.30 1.2K
10:14 42.20 42.20 42.20 42.20 0.0K
10:15 42.20 42.20 42.20 42.20 0.0K
10:18 42.32 42.32 42.32 42.32 0.5K
10:19 42.20 42.20 42.20 42.20 0.3K
10:21 42.29 42.29 42.29 42.29 0.0K
10:23 42.29 42.29 42.29 42.29 0.1K
10:24 42.28 42.28 42.20 42.20 0.0K
10:27 42.22 42.22 42.22 42.22 0.2K
10:28 42.22 42.28 42.22 42.28 0.6K
10:31 42.28 42.28 42.28 42.28 0.0K
10:32 42.30 42.30 42.28 42.28 0.5K
10:33 42.21 42.21 42.21 42.21 0.0K
10:35 42.10 42.10 42.10 42.10 3.5K
10:36 42.25 42.25 42.25 42.25 0.0K
10:37 42.20 42.20 42.20 42.20 0.0K
10:38 42.26 42.26 42.26 42.26 0.0K
10:39 42.26 42.26 42.26 42.26 0.0K
10:41 42.26 42.26 42.26 42.26 0.0K
10:42 42.25 42.25 42.25 42.25 0.1K
10:44 42.29 42.30 42.23 42.30 1.1K
10:46 42.12 42.12 42.12 42.12 1.0K
10:48 42.20 42.20 42.16 42.16 0.1K
10:49 42.16 42.16 42.16 42.16 0.0K
10:51 42.16 42.16 42.16 42.16 0.0K
11:00 42.16 42.16 42.16 42.16 0.5K
11:01 42.20 42.20 42.20 42.20 0.0K
11:02 42.20 42.20 42.20 42.20 0.0K
11:04 42.24 42.24 42.24 42.24 0.3K
11:05 42.24 42.24 42.24 42.24 0.1K
11:06 42.16 42.16 42.16 42.16 0.3K
11:07 42.17 42.17 42.17 42.17 0.1K
11:09 42.17 42.17 42.17 42.17 0.5K
11:10 42.20 42.20 42.20 42.20 0.0K
11:11 42.17 42.17 42.17 42.17 1.4K
11:15 42.26 42.26 42.17 42.17 0.5K
11:17 42.25 42.25 42.25 42.25 0.0K
11:19 42.25 42.25 42.25 42.25 0.6K
11:20 42.25 42.25 42.25 42.25 0.8K
11:21 42.25 42.25 42.25 42.25 0.4K
11:22 42.48 42.87 42.44 42.87 33.1K
11:23 42.84 43.15 42.84 42.90 18.5K
11:24 42.90 42.97 42.80 42.97 0.9K
11:25 42.80 42.81 42.77 42.81 2.8K
11:26 42.78 42.78 42.75 42.75 0.1K
11:27 42.78 42.78 42.53 42.60 4.4K
11:29 42.70 42.70 42.65 42.65 0.3K
11:30 42.70 42.70 42.70 42.70 0.0K
11:32 42.70 42.70 42.70 42.70 0.0K
11:33 42.72 42.80 42.72 42.75 1.6K
11:34 42.61 42.61 42.61 42.61 0.0K
11:36 42.60 42.60 42.60 42.60 0.0K
11:37 42.60 42.65 42.60 42.63 0.7K
11:38 42.70 42.73 42.70 42.73 1.8K
11:39 42.73 42.73 42.73 42.73 2.6K
11:40 42.73 42.73 42.73 42.73 0.5K
11:41 42.76 42.76 42.69 42.69 0.0K
11:42 42.76 42.76 42.69 42.69 0.5K
11:43 42.76 42.76 42.69 42.75 1.7K
11:44 42.75 42.75 42.75 42.75 0.1K
11:45 42.74 42.74 42.69 42.69 0.1K
11:46 42.76 42.76 42.76 42.76 0.0K
11:47 42.76 42.76 42.72 42.72 0.2K
11:48 42.72 42.79 42.72 42.79 0.5K
11:49 42.77 42.79 42.66 42.66 1.5K
11:52 42.68 42.68 42.68 42.68 0.0K
11:53 42.68 42.68 42.68 42.68 0.0K
11:56 42.67 42.67 42.60 42.60 1.5K
11:58 42.41 42.41 42.41 42.41 15.4K
12:01 42.50 42.50 42.50 42.50 1.7K
12:08 42.43 42.43 42.43 42.43 0.1K
12:09 42.51 42.51 42.51 42.51 0.1K
12:10 42.57 42.57 42.57 42.57 3.3K
12:11 42.61 42.66 42.61 42.66 0.2K
12:14 42.64 42.66 42.64 42.64 0.1K
12:15 42.57 42.61 42.57 42.61 0.1K
12:17 42.51 42.51 42.51 42.51 0.3K
12:23 42.48 42.48 42.48 42.48 0.2K
12:24 42.35 42.39 42.35 42.39 1.8K
12:27 42.39 42.39 42.39 42.39 0.0K
12:28 42.35 42.35 42.28 42.28 0.1K
12:30 42.39 42.48 42.39 42.48 1.3K
12:32 42.47 42.47 42.47 42.47 0.1K
12:33 42.48 42.48 42.48 42.48 0.0K
12:34 42.27 42.27 42.27 42.27 1.0K
12:36 42.28 42.28 42.28 42.28 0.0K
12:37 42.26 42.29 42.26 42.29 0.5K
12:40 42.37 42.37 42.37 42.37 0.0K
12:42 42.36 42.36 42.36 42.36 0.0K
12:44 42.36 42.36 42.36 42.36 0.0K
12:45 42.27 42.35 42.27 42.35 0.2K
12:46 42.35 42.35 42.35 42.35 0.0K
12:47 42.35 42.35 42.27 42.27 0.2K
12:51 42.36 42.36 42.36 42.36 0.0K
12:52 42.36 42.41 42.36 42.41 1.1K
12:54 42.29 42.29 42.29 42.29 0.2K
12:56 42.38 42.38 42.38 42.38 0.1K
12:59 42.29 42.29 42.29 42.29 0.2K
13:00 42.38 42.38 42.28 42.28 0.2K
13:05 42.39 42.39 42.39 42.39 0.5K
13:06 42.30 42.30 42.30 42.30 0.2K
13:07 42.38 42.38 42.38 42.38 0.0K
13:08 42.38 42.38 42.38 42.38 0.1K
13:14 42.41 42.55 42.41 42.44 5.5K
13:15 42.50 42.50 42.41 42.41 0.9K
13:16 42.50 42.54 42.50 42.54 1.6K
13:17 42.47 42.47 42.47 42.47 0.2K
13:20 42.55 42.55 42.45 42.45 0.0K
13:24 42.42 42.45 42.42 42.45 0.6K
13:25 42.40 42.40 42.40 42.40 0.0K
13:28 42.48 42.48 42.39 42.39 0.2K
13:30 42.39 42.39 42.39 42.39 0.1K
13:32 42.37 42.37 42.35 42.35 0.2K
13:33 42.27 42.27 42.27 42.27 0.4K
13:38 42.27 42.27 42.27 42.27 0.1K
13:39 42.30 42.30 42.30 42.30 0.0K
13:40 42.27 42.27 42.27 42.27 0.0K
13:43 42.39 42.39 42.39 42.39 0.0K
13:45 42.30 42.30 42.30 42.30 4.4K
13:47 42.30 42.30 42.30 42.30 0.0K
13:48 42.44 42.44 42.44 42.44 0.7K
13:52 42.41 42.41 42.41 42.41 0.0K
13:56 42.26 42.26 42.26 42.26 1.1K
13:57 42.26 42.26 42.26 42.26 0.0K
13:58 42.10 42.10 42.03 42.03 15.0K
13:59 42.01 42.05 42.01 42.05 0.5K
14:00 42.01 42.01 42.01 42.01 0.3K
14:03 42.00 42.00 42.00 42.00 1.9K
14:04 41.99 41.99 41.88 41.88 0.9K
14:05 41.90 41.90 41.90 41.90 0.5K
14:06 41.96 41.96 41.96 41.96 0.0K
14:07 41.96 41.96 41.96 41.96 0.5K
14:08 41.96 41.97 41.96 41.97 0.0K
14:09 41.96 41.96 41.96 41.96 0.0K
14:10 41.99 41.99 41.99 41.99 0.4K
14:11 42.00 42.00 42.00 42.00 0.0K
14:13 42.00 42.00 42.00 42.00 0.0K
14:14 41.90 41.90 41.90 41.90 0.1K
14:15 41.91 41.91 41.91 41.91 0.2K
14:20 41.99 41.99 41.96 41.96 3.8K
14:26 42.00 42.00 42.00 42.00 1.0K
14:27 42.00 42.00 42.00 42.00 0.0K
14:29 42.00 42.00 42.00 42.00 0.0K
14:30 42.00 42.00 41.95 41.95 0.2K
14:31 41.97 41.97 41.97 41.97 0.0K
14:33 41.94 41.94 41.94 41.94 0.2K
14:36 41.90 41.90 41.90 41.90 8.1K
14:37 41.95 41.95 41.90 41.90 0.6K
14:39 41.94 41.94 41.94 41.94 0.0K
14:40 41.94 41.94 41.94 41.94 0.0K
14:41 41.93 41.93 41.85 41.85 1.0K
14:43 41.95 41.95 41.95 41.95 0.0K
14:46 41.96 41.96 41.96 41.96 0.6K
14:49 41.96 41.96 41.93 41.93 1.2K
14:53 41.91 41.91 41.85 41.85 0.8K
14:54 41.83 41.83 41.83 41.83 0.2K
14:55 41.85 41.91 41.82 41.91 0.3K
14:56 41.62 41.62 41.62 41.62 6.1K
14:58 41.85 41.85 41.85 41.85 0.1K
14:59 41.78 41.84 41.78 41.84 0.2K
15:00 41.84 41.84 41.84 41.84 0.0K
15:01 41.84 41.84 41.84 41.84 0.2K
15:02 41.84 41.84 41.84 41.84 0.1K
15:03 41.84 41.84 41.77 41.77 0.3K
15:04 41.82 41.82 41.82 41.82 0.1K
15:05 41.79 41.79 41.70 41.78 1.4K
15:06 41.78 41.78 41.77 41.77 0.1K
15:07 41.70 41.82 41.70 41.82 0.2K
15:08 41.71 41.82 41.70 41.70 0.5K
15:09 41.82 41.82 41.82 41.82 0.2K
15:10 41.70 41.82 41.70 41.82 0.2K
15:11 41.82 41.82 41.82 41.82 0.1K
15:12 41.80 41.80 41.75 41.75 0.1K
15:13 41.77 41.77 41.77 41.77 0.1K
15:14 41.79 41.79 41.78 41.78 0.4K
15:15 41.75 41.76 41.70 41.76 1.6K
15:16 41.71 41.78 41.71 41.78 0.2K
15:17 41.70 41.77 41.70 41.77 0.2K
15:18 41.99 41.99 41.99 41.99 5.0K
15:20 41.89 41.89 41.85 41.85 0.3K
15:21 41.85 41.85 41.77 41.77 0.6K
15:22 41.72 41.80 41.72 41.80 1.0K
15:23 41.82 41.82 41.78 41.78 3.6K
15:24 41.80 41.82 41.78 41.78 1.9K
15:25 41.78 41.82 41.78 41.80 0.6K
15:26 41.80 41.80 41.79 41.79 0.1K
15:27 41.80 41.81 41.80 41.81 0.3K
15:28 41.85 41.98 41.80 41.98 6.4K
15:29 41.98 41.98 41.79 41.92 9.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし