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 40.70 40.70 40.70 40.70 0.9K
09:15 40.94 41.19 40.94 41.19 1.9K
09:16 41.05 41.05 41.05 41.05 0.4K
09:17 41.13 41.13 40.94 41.03 1.4K
09:18 41.03 41.03 40.93 40.93 0.2K
09:19 41.00 41.00 41.00 41.00 0.0K
09:20 41.00 41.00 40.86 40.99 1.8K
09:21 40.82 40.82 40.78 40.78 1.2K
09:22 40.86 40.86 40.70 40.70 1.7K
09:23 40.80 40.80 40.70 40.70 0.7K
09:24 40.77 40.77 40.77 40.77 0.0K
09:25 40.70 40.77 40.70 40.77 6.7K
09:26 40.76 40.77 40.76 40.77 0.6K
09:27 40.79 40.79 40.79 40.79 0.0K
09:28 40.79 40.79 40.79 40.79 0.1K
09:29 40.79 40.79 40.71 40.71 0.4K
09:31 40.71 40.77 40.71 40.77 0.0K
09:32 40.71 40.71 40.71 40.71 0.2K
09:33 40.70 40.70 40.56 40.61 5.4K
09:34 40.69 40.69 40.61 40.69 0.2K
09:35 40.57 40.69 40.57 40.69 0.3K
09:36 40.67 40.67 40.67 40.67 0.0K
09:37 40.62 40.67 40.62 40.67 0.0K
09:38 40.70 40.70 40.69 40.69 0.5K
09:39 40.69 40.69 40.69 40.69 0.0K
09:40 40.62 40.71 40.61 40.71 0.5K
09:43 40.72 40.72 40.72 40.72 0.1K
09:44 40.71 40.71 40.66 40.66 0.6K
09:45 40.79 40.79 40.79 40.79 0.7K
09:46 40.77 40.83 40.77 40.83 0.2K
09:48 40.74 40.74 40.73 40.73 0.1K
09:49 40.67 40.67 40.67 40.67 1.0K
09:50 40.70 40.70 40.70 40.70 0.0K
09:51 40.77 40.90 40.77 40.90 5.5K
09:52 41.00 41.00 41.00 41.00 0.1K
09:53 41.00 41.00 41.00 41.00 0.7K
09:54 41.00 41.00 41.00 41.00 0.0K
09:55 40.99 40.99 40.99 40.99 0.1K
09:56 40.90 40.90 40.90 40.90 0.0K
09:57 40.98 40.98 40.98 40.98 0.0K
09:58 40.98 40.98 40.98 40.98 0.0K
09:59 40.98 40.98 40.98 40.98 1.1K
10:00 40.98 40.99 40.91 40.91 1.8K
10:01 40.91 40.91 40.91 40.91 1.2K
10:03 40.92 40.92 40.92 40.92 0.1K
10:04 41.00 41.03 41.00 41.03 0.0K
10:05 41.03 41.04 41.03 41.04 0.4K
10:06 41.04 41.04 41.00 41.00 0.7K
10:07 41.10 41.10 41.10 41.10 0.2K
10:08 41.10 41.10 41.01 41.01 0.3K
10:09 41.00 41.00 41.00 41.00 2.0K
10:10 40.91 41.00 40.91 41.00 0.1K
10:11 40.99 40.99 40.99 40.99 0.0K
10:12 40.97 40.97 40.97 40.97 0.0K
10:15 40.92 40.92 40.92 40.92 0.1K
10:16 40.97 40.97 40.97 40.97 0.0K
10:18 40.96 41.00 40.96 41.00 1.0K
10:21 40.98 40.98 40.98 40.98 0.1K
10:22 40.98 40.98 40.98 40.98 0.0K
10:25 40.98 40.98 40.93 40.93 0.1K
10:28 40.93 41.04 40.93 41.04 5.8K
10:29 41.11 41.27 41.11 41.27 0.9K
10:30 41.29 41.29 41.13 41.13 0.5K
10:31 41.20 41.20 41.11 41.14 4.8K
10:32 41.22 41.22 41.22 41.22 0.0K
10:34 41.24 41.28 41.24 41.28 0.2K
10:35 41.28 41.28 41.28 41.28 0.0K
10:37 41.28 41.28 41.28 41.28 0.1K
10:40 41.27 41.27 41.27 41.27 0.0K
10:41 41.30 41.30 41.28 41.29 2.2K
10:42 41.11 41.18 41.10 41.10 11.1K
10:43 41.15 41.15 41.15 41.15 0.0K
10:47 41.11 41.11 41.11 41.11 0.9K
10:49 41.13 41.29 41.13 41.29 3.0K
10:50 41.29 41.29 41.29 41.29 0.0K
10:51 41.19 41.19 41.19 41.19 0.1K
10:52 41.29 41.29 41.29 41.29 0.0K
10:53 41.29 41.29 41.29 41.29 0.1K
10:54 41.39 41.60 41.39 41.60 11.2K
10:55 41.50 41.50 41.50 41.50 1.1K
10:56 41.37 41.37 41.37 41.37 0.4K
10:57 41.45 41.45 41.45 41.45 0.0K
11:00 41.45 41.45 41.45 41.45 0.1K
11:01 41.46 41.46 41.46 41.46 0.0K
11:04 41.44 41.47 41.44 41.47 0.0K
11:05 41.47 41.47 41.47 41.47 0.0K
11:06 41.47 41.50 41.44 41.44 0.4K
11:07 41.49 41.49 41.49 41.49 0.7K
11:08 41.49 41.49 41.49 41.49 0.1K
11:11 41.39 41.39 41.39 41.39 0.0K
11:12 41.37 41.37 41.27 41.27 0.8K
11:15 41.27 41.27 41.27 41.27 0.0K
11:16 41.25 41.25 41.25 41.25 0.1K
11:17 41.23 41.23 41.23 41.23 0.1K
11:19 41.33 41.33 41.33 41.33 0.0K
11:20 41.32 41.32 41.32 41.32 0.1K
11:22 41.31 41.31 41.21 41.21 1.0K
11:25 41.30 41.30 41.30 41.30 0.0K
11:30 41.30 41.30 41.30 41.30 0.0K
11:31 41.26 41.26 41.26 41.26 0.4K
11:32 41.26 41.26 41.26 41.26 0.1K
11:33 41.21 41.21 41.21 41.21 0.0K
11:34 41.10 41.10 41.10 41.10 0.0K
11:35 41.17 41.17 41.17 41.17 3.3K
11:36 41.28 41.28 41.28 41.28 0.5K
11:37 41.27 41.27 41.27 41.27 0.0K
11:38 41.16 41.16 41.16 41.16 0.2K
11:41 41.18 41.18 41.18 41.18 0.1K
11:42 41.19 41.22 41.19 41.22 0.1K
11:43 41.27 41.27 41.26 41.26 1.1K
11:44 41.18 41.18 41.18 41.18 0.1K
11:46 41.25 41.25 41.25 41.25 0.0K
11:48 41.25 41.28 41.25 41.28 0.1K
11:49 41.28 41.28 41.19 41.19 0.1K
11:50 41.20 41.20 41.20 41.20 0.1K
11:52 40.82 40.82 40.81 40.81 19.2K
11:54 40.75 40.75 40.70 40.70 21.3K
11:55 40.70 40.70 40.70 40.70 0.3K
11:56 40.70 40.70 40.70 40.70 0.0K
11:57 40.70 40.70 40.60 40.60 2.1K
11:58 40.70 40.70 40.70 40.70 0.1K
11:59 40.70 40.70 40.65 40.65 1.6K
12:01 40.70 40.70 40.70 40.70 0.2K
12:02 40.60 40.70 40.60 40.69 0.6K
12:03 40.69 40.69 40.69 40.69 0.1K
12:04 40.69 40.69 40.69 40.69 0.0K
12:05 40.69 40.69 40.60 40.60 0.6K
12:06 40.69 40.69 40.69 40.69 0.0K
12:07 40.69 40.69 40.69 40.69 0.0K
12:08 40.67 40.69 40.67 40.69 0.1K
12:09 40.69 40.69 40.67 40.67 0.0K
12:10 40.65 40.65 40.65 40.65 1.3K
12:11 40.61 40.61 40.61 40.61 0.0K
12:12 40.68 40.68 40.68 40.68 0.1K
12:13 40.60 40.60 40.60 40.60 2.0K
12:15 40.69 40.69 40.68 40.68 0.2K
12:16 40.60 40.67 40.60 40.67 2.3K
12:18 40.67 40.67 40.66 40.66 0.0K
12:20 40.57 40.57 40.50 40.54 7.7K
12:21 40.60 40.60 40.60 40.60 0.0K
12:22 40.60 40.60 40.60 40.60 0.1K
12:26 40.51 40.51 40.51 40.51 0.2K
12:27 40.51 40.51 40.51 40.51 0.0K
12:28 40.52 40.52 40.52 40.52 0.1K
12:29 40.60 40.60 40.60 40.60 0.2K
12:30 40.60 40.60 40.60 40.60 0.0K
12:31 40.60 40.60 40.60 40.60 0.0K
12:32 40.51 40.51 40.51 40.51 0.1K
12:33 40.51 40.58 40.51 40.58 0.1K
12:35 40.58 40.58 40.51 40.51 0.1K
12:36 40.59 40.59 40.51 40.59 0.3K
12:40 40.51 40.51 40.51 40.51 0.0K
12:41 40.45 40.45 40.45 40.45 7.1K
12:43 40.48 40.48 40.45 40.45 0.3K
12:44 40.45 40.45 40.45 40.45 0.3K
12:48 40.48 40.48 40.40 40.40 1.7K
12:49 40.36 40.39 40.28 40.28 1.0K
12:50 40.26 40.33 40.26 40.33 0.1K
12:51 40.32 40.32 40.32 40.32 0.2K
12:53 40.31 40.32 40.31 40.32 0.2K
12:56 40.37 40.37 40.37 40.37 0.0K
12:57 40.37 40.37 40.37 40.37 0.0K
12:58 40.37 40.37 40.37 40.37 0.0K
13:00 40.38 40.38 40.38 40.38 0.1K
13:01 40.37 40.37 40.37 40.37 0.0K
13:02 40.38 40.38 40.38 40.38 1.5K
13:03 40.30 40.30 40.30 40.30 0.4K
13:05 40.30 40.37 40.30 40.37 0.1K
13:07 40.37 40.37 40.37 40.37 0.1K
13:08 40.36 40.36 40.36 40.36 0.0K
13:09 40.36 40.36 40.36 40.36 0.1K
13:11 40.36 40.36 40.36 40.36 0.1K
13:12 40.36 40.36 40.30 40.30 0.0K
13:13 40.26 40.26 40.26 40.26 0.2K
13:15 40.41 40.41 40.41 40.41 6.5K
13:18 40.30 40.30 40.30 40.30 0.0K
13:19 40.40 40.40 40.40 40.40 0.0K
13:21 40.30 40.30 40.30 40.30 0.3K
13:22 40.33 40.33 40.33 40.33 0.0K
13:23 40.32 40.32 40.32 40.32 0.1K
13:26 40.32 40.32 40.32 40.32 0.7K
13:27 40.30 40.30 40.30 40.30 0.2K
13:29 40.37 40.37 40.37 40.37 0.2K
13:32 40.35 40.35 40.35 40.35 0.2K
13:34 40.35 40.35 40.35 40.35 0.0K
13:36 40.30 40.30 40.30 40.30 0.3K
13:41 40.27 40.27 40.27 40.27 5.1K
13:42 40.25 40.25 40.25 40.25 2.0K
13:46 40.38 40.38 40.38 40.38 1.0K
13:47 40.36 40.36 40.36 40.36 0.1K
13:48 40.39 40.39 40.39 40.39 0.0K
13:50 40.32 40.40 40.32 40.40 0.3K
13:51 40.32 40.32 40.32 40.32 0.0K
13:53 40.28 40.28 40.28 40.28 0.3K
13:54 40.36 40.36 40.35 40.35 0.2K
13:56 40.34 40.34 40.25 40.25 0.0K
13:57 40.25 40.25 40.25 40.25 0.1K
13:58 40.25 40.25 40.25 40.25 1.6K
14:05 40.37 40.37 40.37 40.37 0.2K
14:06 40.40 40.40 40.40 40.40 0.0K
14:11 40.40 40.40 40.40 40.40 0.0K
14:12 40.42 40.42 40.40 40.40 0.5K
14:13 40.34 40.34 40.34 40.34 0.0K
14:14 40.43 40.43 40.43 40.43 0.0K
14:15 40.37 40.37 40.37 40.37 0.3K
14:18 40.37 40.40 40.37 40.40 0.2K
14:19 40.43 40.43 40.43 40.43 0.1K
14:20 40.41 40.42 40.41 40.42 0.3K
14:22 40.30 40.30 40.30 40.30 0.1K
14:26 40.26 40.26 40.26 40.26 1.9K
14:28 40.25 40.25 40.25 40.25 1.0K
14:29 40.26 40.26 40.26 40.26 0.0K
14:30 40.36 40.39 40.26 40.26 1.3K
14:31 40.27 40.27 40.27 40.27 0.3K
14:33 40.28 40.28 40.28 40.28 0.1K
14:35 40.40 40.40 40.40 40.40 0.0K
14:36 40.40 40.40 40.40 40.40 0.1K
14:39 40.31 40.31 40.31 40.31 0.0K
14:41 40.39 40.39 40.39 40.39 0.0K
14:42 40.32 40.32 40.32 40.32 0.0K
14:44 40.28 40.28 40.28 40.28 0.4K
14:45 40.38 40.38 40.38 40.38 0.0K
14:48 40.38 40.38 40.38 40.38 0.0K
14:49 40.27 40.27 40.27 40.27 5.0K
14:50 40.27 40.27 40.27 40.27 0.1K
14:51 40.27 40.27 40.27 40.27 0.2K
14:56 40.23 40.23 40.23 40.23 2.7K
14:58 40.22 40.23 40.22 40.23 0.1K
14:59 40.22 40.23 40.22 40.23 0.1K
15:00 40.22 40.28 40.21 40.21 0.3K
15:01 40.21 40.27 40.21 40.27 0.3K
15:02 40.20 40.20 40.20 40.20 0.4K
15:03 40.20 40.20 40.20 40.20 0.1K
15:04 40.20 40.20 40.20 40.20 0.1K
15:05 40.21 40.37 40.21 40.30 1.9K
15:06 40.37 40.37 40.37 40.37 0.0K
15:07 40.34 40.34 40.23 40.29 0.3K
15:08 40.24 40.24 40.10 40.23 5.1K
15:09 40.14 40.14 40.11 40.11 0.1K
15:10 40.15 40.18 40.12 40.16 0.1K
15:11 40.13 40.13 40.13 40.13 0.1K
15:12 40.11 40.18 40.10 40.18 0.5K
15:13 40.14 40.14 40.13 40.13 0.0K
15:14 40.12 40.12 40.05 40.10 1.4K
15:15 40.10 40.10 40.10 40.10 0.2K
15:16 40.05 40.05 40.05 40.05 0.5K
15:17 40.08 40.11 40.08 40.11 0.6K
15:18 40.17 40.17 40.17 40.17 0.1K
15:19 40.17 40.18 40.17 40.18 0.2K
15:20 40.11 40.11 40.11 40.11 2.7K
15:21 40.20 40.20 40.20 40.20 0.0K
15:22 40.20 40.20 40.20 40.20 2.7K
15:23 40.18 40.20 40.18 40.20 3.2K
15:24 40.17 40.17 40.17 40.17 0.6K
15:25 40.20 40.20 40.20 40.20 2.9K
15:26 40.17 40.22 40.17 40.22 0.4K
15:27 40.25 40.25 40.25 40.25 1.1K
15:28 40.25 40.40 40.25 40.40 7.1K
15:29 40.41 40.59 40.26 40.26 8.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし