Oswal Greentech Ltd (OSGL)

OSGL
🏛️ インド →
37.89
最終更新: 2025-09-26
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 40.30 40.30 40.30 40.30 2.2K
09:15 40.60 40.60 40.39 40.39 1.3K
09:16 40.37 40.49 40.37 40.49 0.9K
09:17 40.49 40.50 40.38 40.38 1.4K
09:18 40.38 40.38 40.30 40.35 3.6K
09:19 40.33 40.33 40.33 40.33 0.2K
09:20 40.42 40.42 40.42 40.42 2.5K
09:21 40.42 40.45 40.42 40.45 0.7K
09:22 40.49 40.49 40.49 40.49 0.0K
09:23 40.48 40.48 40.41 40.41 0.3K
09:24 40.47 40.49 40.47 40.49 1.1K
09:25 40.48 40.48 40.42 40.47 0.0K
09:26 40.45 40.45 40.45 40.45 0.0K
09:27 40.45 40.45 40.45 40.45 0.3K
09:28 40.43 40.44 40.37 40.44 0.5K
09:29 40.47 40.47 40.47 40.47 0.0K
09:31 40.50 40.59 40.50 40.53 3.4K
09:33 40.53 40.53 40.48 40.52 0.3K
09:35 40.53 40.58 40.53 40.58 0.2K
09:36 40.57 40.57 40.57 40.57 0.1K
09:37 40.57 40.61 40.52 40.61 9.6K
09:38 40.63 40.63 40.50 40.63 3.9K
09:39 40.72 40.75 40.67 40.75 0.5K
09:40 40.75 40.75 40.70 40.75 1.6K
09:41 40.75 40.75 40.75 40.75 0.1K
09:42 40.75 40.75 40.74 40.74 2.3K
09:43 40.70 40.70 40.70 40.70 0.6K
09:44 40.65 40.65 40.65 40.65 0.2K
09:45 40.65 40.65 40.57 40.57 0.3K
09:46 40.75 40.75 40.71 40.73 0.7K
09:47 40.73 40.73 40.73 40.73 0.0K
09:48 40.80 40.80 40.77 40.77 4.3K
09:49 40.68 40.79 40.68 40.79 0.7K
09:50 40.78 40.78 40.78 40.78 0.1K
09:51 40.79 41.00 40.79 41.00 16.6K
09:52 41.08 41.24 41.08 41.24 8.7K
09:53 41.15 41.21 41.15 41.21 3.4K
09:54 41.15 41.47 41.15 41.47 5.8K
09:55 41.44 41.44 41.31 41.32 1.3K
09:56 41.39 41.39 41.23 41.23 1.8K
09:57 41.23 41.23 41.18 41.18 0.2K
09:58 41.02 41.05 41.00 41.00 6.2K
09:59 41.01 41.01 41.01 41.01 0.0K
10:00 41.06 41.06 41.06 41.06 0.0K
10:01 41.06 41.07 41.06 41.07 1.5K
10:02 41.07 41.07 41.07 41.07 0.1K
10:03 41.10 41.10 41.10 41.10 4.4K
10:04 41.10 41.10 41.10 41.10 0.2K
10:05 41.11 41.16 41.11 41.16 5.0K
10:06 41.18 41.18 41.18 41.18 0.1K
10:07 41.18 41.18 41.18 41.18 0.5K
10:08 41.18 41.18 41.18 41.18 0.4K
10:09 41.18 41.18 41.12 41.18 1.3K
10:10 41.09 41.18 41.09 41.18 0.0K
10:12 41.10 41.16 41.07 41.16 0.5K
10:14 41.15 41.15 41.09 41.09 0.0K
10:15 41.09 41.09 41.09 41.09 0.1K
10:16 41.08 41.08 40.86 40.86 1.5K
10:17 40.96 40.96 40.96 40.96 0.0K
10:18 40.90 40.95 40.88 40.88 0.8K
10:19 40.90 40.90 40.90 40.90 0.1K
10:20 40.90 40.95 40.90 40.95 1.3K
10:21 40.95 40.95 40.91 40.91 0.0K
10:23 40.95 40.95 40.95 40.95 0.4K
10:24 40.94 40.94 40.94 40.94 0.3K
10:25 40.94 40.94 40.94 40.94 0.0K
10:26 40.90 40.90 40.90 40.90 1.2K
10:28 40.89 40.89 40.89 40.89 0.0K
10:30 40.88 40.88 40.88 40.88 0.0K
10:31 40.85 40.85 40.85 40.85 0.1K
10:32 40.88 40.88 40.80 40.80 0.3K
10:33 40.80 40.80 40.80 40.80 0.2K
10:34 40.80 40.80 40.80 40.80 0.1K
10:35 40.84 40.90 40.84 40.90 4.9K
10:36 40.90 40.90 40.90 40.90 1.1K
10:38 40.80 40.80 40.80 40.80 1.2K
10:39 40.89 40.89 40.89 40.89 0.0K
10:40 40.80 40.80 40.80 40.80 0.2K
10:41 40.80 40.80 40.80 40.80 1.0K
10:42 40.86 40.86 40.86 40.86 0.1K
10:45 40.71 40.71 40.70 40.70 3.0K
10:46 40.70 40.70 40.70 40.70 0.4K
10:47 40.88 40.88 40.88 40.88 2.0K
10:48 40.86 40.86 40.86 40.86 0.1K
10:49 40.85 40.85 40.85 40.85 0.0K
10:50 40.70 40.70 40.70 40.70 1.5K
10:51 40.65 40.65 40.65 40.65 2.8K
10:52 40.78 40.78 40.78 40.78 0.0K
10:53 40.61 40.63 40.61 40.63 1.6K
10:55 40.63 40.70 40.63 40.70 0.0K
10:56 40.70 40.70 40.51 40.51 0.2K
10:57 40.50 40.50 40.50 40.50 5.2K
10:58 40.50 40.50 40.50 40.50 0.5K
11:00 40.49 40.49 40.49 40.49 0.0K
11:01 40.49 40.49 40.49 40.49 0.2K
11:02 40.49 40.49 40.49 40.49 0.1K
11:06 40.49 40.49 40.49 40.49 0.0K
11:07 40.44 40.44 40.44 40.44 0.0K
11:08 40.49 40.49 40.39 40.39 0.8K
11:09 40.34 40.34 40.11 40.12 15.5K
11:10 40.35 40.35 40.35 40.35 0.0K
11:11 40.41 40.41 40.41 40.41 0.7K
11:12 40.41 40.41 40.37 40.37 2.3K
11:13 40.37 40.43 40.37 40.43 0.0K
11:15 40.43 40.43 40.43 40.43 0.0K
11:16 40.44 40.44 40.44 40.44 1.1K
11:19 40.44 40.44 40.44 40.44 0.4K
11:20 40.51 40.51 40.50 40.50 0.5K
11:21 40.50 40.50 40.50 40.50 0.0K
11:22 40.41 40.46 40.41 40.46 0.2K
11:23 40.41 40.41 40.41 40.41 0.1K
11:24 40.46 40.46 40.46 40.46 0.0K
11:27 40.54 40.54 40.50 40.50 1.0K
11:29 40.47 40.47 40.47 40.47 0.2K
11:30 40.54 40.54 40.54 40.54 0.0K
11:31 40.54 40.54 40.54 40.54 0.0K
11:32 40.45 40.45 40.45 40.45 0.0K
11:33 40.45 40.45 40.45 40.45 0.1K
11:34 40.52 40.52 40.52 40.52 1.0K
11:35 40.52 40.52 40.52 40.52 0.0K
11:36 40.52 40.52 40.52 40.52 0.0K
11:38 40.52 40.52 40.52 40.52 0.0K
11:39 40.52 40.52 40.52 40.52 1.3K
11:42 40.57 40.57 40.57 40.57 0.0K
11:43 40.57 40.57 40.57 40.57 0.0K
11:44 40.52 40.52 40.52 40.52 0.0K
11:45 40.52 40.52 40.52 40.52 0.0K
11:46 40.57 40.57 40.57 40.57 0.0K
11:47 40.59 40.59 40.59 40.59 0.2K
11:48 40.59 40.59 40.59 40.59 0.4K
11:49 40.62 40.62 40.60 40.61 4.8K
11:51 40.52 40.52 40.52 40.52 0.8K
11:52 40.54 40.56 40.54 40.56 0.3K
11:53 40.59 40.59 40.59 40.59 0.7K
11:54 40.56 40.56 40.55 40.55 0.0K
11:56 40.55 40.55 40.52 40.55 0.1K
12:00 40.54 40.54 40.54 40.54 0.0K
12:01 40.55 40.55 40.55 40.55 0.4K
12:02 40.55 40.55 40.55 40.55 0.0K
12:03 40.48 40.48 40.48 40.48 0.2K
12:05 40.59 40.59 40.59 40.59 0.3K
12:06 40.41 40.41 40.41 40.41 1.6K
12:07 40.55 40.56 40.55 40.56 0.4K
12:08 40.49 40.49 40.42 40.42 0.2K
12:09 40.51 40.51 40.51 40.51 0.2K
12:13 40.58 40.58 40.58 40.58 0.2K
12:14 40.58 40.58 40.58 40.58 0.0K
12:15 40.58 40.59 40.58 40.59 0.2K
12:16 40.52 40.52 40.52 40.52 0.0K
12:17 40.60 40.60 40.60 40.60 0.5K
12:18 40.63 40.63 40.63 40.63 0.1K
12:20 40.54 40.62 40.54 40.62 0.0K
12:21 40.54 40.54 40.54 40.54 0.0K
12:22 40.62 40.62 40.62 40.62 0.0K
12:23 40.54 40.54 40.54 40.54 0.0K
12:25 40.54 40.54 40.54 40.54 0.1K
12:26 40.51 40.51 40.51 40.51 0.1K
12:27 40.41 40.41 40.41 40.41 1.7K
12:31 40.43 40.43 40.43 40.43 0.0K
12:32 40.54 40.54 40.54 40.54 0.0K
12:33 40.59 40.59 40.59 40.59 0.8K
12:34 40.59 40.59 40.59 40.59 1.0K
12:35 40.59 40.59 40.59 40.59 1.0K
12:36 40.59 40.59 40.59 40.59 0.5K
12:37 40.54 40.63 40.54 40.63 0.1K
12:38 40.62 40.62 40.62 40.62 0.0K
12:39 40.56 40.62 40.56 40.62 0.3K
12:40 40.56 40.56 40.56 40.56 0.0K
12:41 40.56 40.56 40.56 40.56 0.1K
12:44 40.56 40.56 40.56 40.56 0.1K
12:52 40.58 40.58 40.58 40.58 0.0K
12:53 40.53 40.53 40.53 40.53 0.5K
12:58 40.53 40.53 40.53 40.53 0.0K
12:59 40.51 40.52 40.51 40.52 0.4K
13:02 40.51 40.51 40.51 40.51 0.0K
13:03 40.50 40.50 40.50 40.50 1.3K
13:04 40.49 40.49 40.49 40.49 0.1K
13:05 40.39 40.39 40.39 40.39 2.0K
13:06 40.43 40.43 40.39 40.39 2.3K
13:07 40.51 40.51 40.51 40.51 0.6K
13:08 40.53 40.53 40.53 40.53 0.1K
13:11 40.50 40.50 40.50 40.50 0.0K
13:15 40.55 40.55 40.55 40.55 0.2K
13:17 40.55 40.55 40.55 40.55 0.0K
13:22 40.54 40.54 40.54 40.54 0.1K
13:24 40.52 40.52 40.52 40.52 0.0K
13:25 40.52 40.52 40.52 40.52 0.0K
13:28 40.45 40.45 40.45 40.45 0.3K
13:29 40.54 40.54 40.54 40.54 0.1K
13:30 40.45 40.53 40.45 40.53 0.2K
13:33 40.52 40.52 40.50 40.50 0.2K
13:34 40.52 40.52 40.52 40.52 0.0K
13:35 40.50 40.53 40.50 40.53 0.1K
13:37 40.50 40.50 40.50 40.50 0.3K
13:39 40.50 40.50 40.50 40.50 0.0K
13:41 40.50 40.50 40.50 40.50 0.0K
13:44 40.55 40.55 40.55 40.55 0.2K
13:45 40.52 40.55 40.52 40.55 1.0K
13:46 40.50 40.57 40.50 40.57 0.0K
13:48 40.57 40.57 40.57 40.57 0.0K
13:50 40.57 40.57 40.57 40.57 0.1K
13:51 40.57 40.57 40.52 40.52 1.0K
13:52 40.51 40.51 40.51 40.51 0.7K
13:53 40.51 40.51 40.47 40.47 2.0K
13:58 40.45 40.45 40.45 40.45 0.6K
13:59 40.41 40.41 40.41 40.41 0.4K
14:01 40.42 40.42 40.42 40.42 0.0K
14:02 40.54 40.54 40.54 40.54 0.5K
14:04 40.53 40.53 40.53 40.53 0.0K
14:05 40.54 40.54 40.44 40.44 0.3K
14:06 40.54 40.54 40.42 40.42 0.1K
14:08 40.42 40.42 40.42 40.42 0.1K
14:10 40.42 40.42 40.42 40.42 0.1K
14:12 40.50 40.50 40.50 40.50 0.1K
14:13 40.42 40.42 40.42 40.42 0.1K
14:18 40.49 40.49 40.49 40.49 0.0K
14:19 40.49 40.49 40.49 40.49 0.0K
14:21 40.49 40.55 40.49 40.55 0.1K
14:23 40.56 40.56 40.56 40.56 0.3K
14:25 40.57 40.57 40.57 40.57 0.0K
14:27 40.49 40.49 40.49 40.49 0.3K
14:28 40.49 40.49 40.49 40.49 0.3K
14:29 40.59 40.59 40.58 40.58 0.3K
14:31 40.56 40.56 40.56 40.56 0.0K
14:32 40.56 40.57 40.56 40.57 0.1K
14:33 40.51 40.51 40.51 40.51 0.0K
14:36 40.56 40.56 40.56 40.56 0.0K
14:38 40.59 40.59 40.59 40.59 0.3K
14:39 40.61 40.61 40.61 40.61 0.3K
14:41 40.53 40.53 40.53 40.53 0.0K
14:43 40.54 40.54 40.53 40.53 0.1K
14:44 40.53 40.53 40.52 40.52 1.1K
14:45 40.52 40.52 40.52 40.52 0.0K
14:46 40.47 40.47 40.47 40.47 0.0K
14:47 40.52 40.52 40.52 40.52 0.0K
14:50 40.49 40.49 40.49 40.49 0.0K
14:51 40.50 40.50 40.50 40.50 0.3K
14:52 40.50 40.50 40.49 40.49 0.1K
14:53 40.44 40.46 40.44 40.46 0.1K
14:54 40.50 40.50 40.50 40.50 1.2K
14:56 40.40 40.40 40.40 40.40 2.0K
14:58 40.46 40.53 40.46 40.53 0.2K
15:00 40.53 40.54 40.53 40.54 0.1K
15:03 40.50 40.50 40.50 40.50 0.0K
15:04 40.49 40.49 40.49 40.49 0.1K
15:05 40.49 40.49 40.46 40.46 0.1K
15:07 40.50 40.50 40.50 40.50 0.2K
15:09 40.50 40.59 40.50 40.59 0.9K
15:10 40.50 40.50 40.50 40.50 0.2K
15:12 40.51 40.51 40.51 40.51 0.0K
15:13 40.50 40.50 40.50 40.50 0.5K
15:14 40.57 40.57 40.57 40.57 0.1K
15:15 40.58 40.58 40.51 40.51 0.3K
15:16 40.51 40.51 40.51 40.51 0.1K
15:17 40.57 40.57 40.57 40.57 0.1K
15:18 40.53 40.57 40.53 40.53 0.4K
15:19 40.55 40.60 40.55 40.60 1.7K
15:20 40.60 40.60 40.55 40.55 1.1K
15:21 40.59 40.59 40.57 40.57 0.1K
15:22 40.59 40.59 40.55 40.55 1.7K
15:23 40.59 40.60 40.59 40.60 0.6K
15:24 40.61 40.61 40.60 40.60 0.7K
15:25 40.64 40.64 40.60 40.63 0.7K
15:26 40.65 40.78 40.65 40.78 3.0K
15:27 40.70 40.70 40.60 40.60 0.8K
15:28 40.69 40.69 40.57 40.69 6.6K
15:29 40.55 40.69 40.55 40.59 3.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし