Rossell Techsys Ltd (ROSC)

ROSC
🏛️ インド →
709.70
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
09:07 562.60 562.60 562.60 562.60 0.0K
09:15 562.00 562.00 562.00 562.00 0.1K
09:16 562.00 562.00 562.00 562.00 0.1K
09:18 556.05 556.05 556.05 556.05 0.5K
09:19 563.45 565.60 563.45 565.60 0.2K
09:20 565.00 568.75 565.00 568.75 0.2K
09:22 569.65 569.65 562.50 562.50 0.4K
09:23 565.30 565.30 564.00 564.00 0.2K
09:24 564.85 564.85 564.85 564.85 0.0K
09:26 563.05 563.80 553.45 558.20 3.3K
09:27 560.00 560.00 552.40 552.40 2.6K
09:28 556.95 559.90 556.95 559.90 1.1K
09:29 557.20 557.20 557.20 557.20 0.1K
09:30 558.95 558.95 555.95 555.95 0.1K
09:31 555.95 556.90 555.95 556.90 1.8K
09:32 558.85 558.85 558.85 558.85 0.2K
09:33 557.65 557.65 557.65 557.65 0.1K
09:35 556.95 556.95 556.95 556.95 0.0K
09:36 555.55 555.55 555.00 555.00 0.0K
09:37 557.35 557.35 557.35 557.35 0.0K
09:39 557.95 557.95 555.00 556.00 1.1K
09:40 556.00 556.00 556.00 556.00 0.1K
09:41 553.45 553.45 553.45 553.45 0.0K
09:42 553.45 553.45 553.45 553.45 0.1K
09:43 553.60 557.75 553.60 557.75 0.0K
09:44 557.85 557.85 557.85 557.85 0.5K
09:45 554.00 554.00 552.60 552.60 0.4K
09:46 553.10 553.10 553.10 553.10 0.2K
09:47 555.85 555.85 548.10 551.00 1.3K
09:49 551.80 551.80 549.00 549.00 1.1K
09:50 549.00 549.00 549.00 549.00 0.7K
09:51 548.00 549.80 548.00 549.80 0.1K
09:52 548.00 548.00 548.00 548.00 0.5K
09:54 545.50 545.95 543.05 545.95 0.9K
09:55 545.95 545.95 541.25 542.15 1.9K
09:56 544.70 544.70 544.70 544.70 0.0K
09:57 545.70 547.85 545.55 545.55 0.3K
09:58 545.70 547.80 545.60 547.65 0.4K
09:59 545.05 545.20 542.75 542.75 0.1K
10:00 543.60 545.00 543.60 545.00 0.2K
10:01 548.00 548.00 547.90 547.90 0.5K
10:02 545.00 545.00 545.00 545.00 0.3K
10:03 544.80 544.80 544.80 544.80 0.0K
10:05 544.00 544.00 541.65 541.65 0.2K
10:08 543.30 543.30 542.00 542.00 0.0K
10:09 542.70 543.00 542.00 543.00 0.4K
10:10 543.25 545.00 543.15 545.00 0.2K
10:11 543.60 545.00 543.60 545.00 0.4K
10:12 545.00 545.00 545.00 545.00 0.1K
10:13 543.70 545.00 543.70 545.00 0.2K
10:16 544.75 544.75 544.75 544.75 0.0K
10:17 545.00 545.05 545.00 545.05 0.4K
10:18 547.00 547.00 547.00 547.00 0.2K
10:19 547.85 547.85 547.85 547.85 0.0K
10:20 546.50 546.50 546.50 546.50 0.1K
10:21 546.00 546.00 545.70 545.70 1.4K
10:22 545.00 545.55 545.00 545.55 0.6K
10:23 545.10 545.10 545.10 545.10 0.0K
10:25 545.30 545.30 545.30 545.30 0.0K
10:26 546.30 546.30 546.30 546.30 0.0K
10:28 545.55 545.55 545.00 545.00 0.1K
10:30 546.20 546.20 546.20 546.20 0.1K
10:31 547.60 547.60 547.60 547.60 0.5K
10:32 546.25 546.25 546.25 546.25 0.0K
10:33 546.25 546.25 546.25 546.25 0.0K
10:35 546.00 546.00 546.00 546.00 0.1K
10:36 546.10 546.10 546.10 546.10 0.1K
10:37 546.00 547.80 546.00 547.80 0.2K
10:38 546.00 546.00 546.00 546.00 0.0K
10:39 548.10 548.10 548.10 548.10 0.1K
10:41 547.65 547.65 547.65 547.65 0.0K
10:42 546.65 546.65 546.65 546.65 0.0K
10:43 547.50 547.50 546.00 546.00 0.1K
10:44 546.00 546.00 546.00 546.00 0.2K
10:45 546.30 546.65 546.00 546.00 0.2K
10:46 546.60 546.60 546.60 546.60 0.1K
10:48 546.10 546.10 546.10 546.10 0.0K
10:53 547.75 547.75 547.75 547.75 0.1K
10:54 546.45 546.45 546.45 546.45 0.1K
10:56 546.45 546.45 546.45 546.45 0.0K
10:57 546.00 547.25 546.00 547.25 0.0K
10:58 546.00 546.00 546.00 546.00 0.0K
10:59 546.85 546.85 546.80 546.80 0.5K
11:00 552.00 553.80 551.20 553.80 1.5K
11:01 553.80 555.50 553.35 555.50 0.5K
11:02 555.00 555.00 553.05 554.65 0.4K
11:03 555.00 555.00 553.05 553.05 0.3K
11:04 553.20 555.00 553.20 555.00 0.3K
11:05 553.00 553.00 553.00 553.00 0.1K
11:06 553.80 556.35 553.80 556.35 0.5K
11:07 556.35 559.85 556.35 559.00 1.5K
11:08 558.85 561.95 558.00 561.95 1.4K
11:09 562.00 566.90 562.00 564.55 2.2K
11:10 565.90 566.00 562.15 564.95 0.2K
11:11 563.00 565.00 563.00 563.65 0.2K
11:12 566.00 566.00 565.00 565.00 0.1K
11:13 570.00 570.00 566.95 569.00 1.8K
11:14 569.80 572.65 569.80 572.65 1.0K
11:15 572.00 572.00 569.85 571.00 0.4K
11:16 572.00 572.00 570.15 570.15 0.3K
11:17 572.00 572.00 569.20 569.20 0.9K
11:18 568.05 572.00 568.00 568.30 0.4K
11:19 571.30 580.00 569.70 573.85 2.3K
11:20 576.45 582.00 576.45 580.40 1.7K
11:21 583.95 584.95 583.55 583.55 0.5K
11:22 581.00 585.60 579.00 585.60 2.2K
11:23 585.60 586.00 584.00 584.00 1.5K
11:24 584.00 586.60 584.00 586.60 0.3K
11:25 584.85 586.90 583.90 585.45 1.3K
11:26 587.25 587.30 587.05 587.05 0.7K
11:27 589.00 589.00 587.30 587.30 0.5K
11:28 589.00 589.90 585.45 589.70 3.6K
11:29 587.20 593.70 587.20 593.00 4.4K
11:30 592.55 600.45 592.55 595.95 7.8K
11:31 595.90 598.65 595.30 595.30 1.1K
11:32 597.50 597.50 570.40 573.85 8.0K
11:33 574.90 575.50 568.05 568.05 3.5K
11:34 566.05 570.30 566.05 569.55 1.0K
11:35 569.55 571.00 568.95 569.95 1.3K
11:36 569.00 569.05 567.05 569.05 0.4K
11:37 569.50 571.95 568.20 571.95 0.5K
11:38 572.60 572.60 570.00 571.90 0.2K
11:39 571.95 573.75 571.95 573.75 0.2K
11:40 573.75 573.90 571.05 571.20 0.1K
11:41 571.20 572.50 569.90 569.90 0.3K
11:42 569.10 575.75 567.05 574.25 2.0K
11:43 573.95 573.95 571.00 571.85 0.4K
11:44 573.00 573.50 571.20 571.55 0.6K
11:45 571.50 572.15 571.50 571.50 0.0K
11:46 571.50 571.75 571.50 571.75 0.0K
11:47 570.75 570.75 569.00 569.95 0.3K
11:48 569.95 569.95 569.00 569.00 0.0K
11:49 569.95 572.50 569.95 572.45 0.2K
11:50 572.45 572.45 572.45 572.45 0.0K
11:51 574.00 576.00 572.00 572.00 0.7K
11:52 572.95 572.95 572.95 572.95 0.0K
11:53 574.45 577.00 574.45 577.00 0.6K
11:54 577.00 578.00 575.55 575.55 0.8K
11:55 575.70 577.05 575.70 577.05 0.1K
11:56 577.80 577.80 577.05 577.05 0.0K
11:57 577.05 579.70 577.00 579.70 0.5K
11:59 579.25 579.25 579.00 579.00 0.1K
12:00 579.50 579.50 578.30 578.30 0.3K
12:01 577.00 577.40 577.00 577.40 0.1K
12:02 577.10 577.10 577.10 577.10 0.0K
12:03 579.45 579.45 579.45 579.45 0.0K
12:04 579.95 582.15 577.00 577.00 0.7K
12:05 575.90 575.90 575.90 575.90 0.0K
12:06 576.00 576.00 576.00 576.00 0.0K
12:07 576.00 576.00 576.00 576.00 0.0K
12:09 577.00 578.85 577.00 578.85 0.6K
12:11 580.05 580.05 580.05 580.05 0.1K
12:12 581.85 581.85 581.00 581.00 0.0K
12:13 582.60 582.60 582.00 582.00 0.2K
12:14 582.05 582.05 581.95 582.00 0.3K
12:15 583.50 583.50 582.00 582.95 0.3K
12:16 582.00 583.90 582.00 583.90 0.1K
12:17 578.95 578.95 578.95 578.95 0.3K
12:18 578.95 579.95 578.95 579.95 0.1K
12:19 581.00 581.00 580.20 580.20 0.0K
12:20 580.00 580.00 580.00 580.00 0.0K
12:21 579.15 579.15 575.00 576.00 0.3K
12:22 576.65 576.65 576.00 576.00 0.1K
12:23 574.15 574.15 574.15 574.15 0.0K
12:24 577.30 578.30 577.30 578.30 0.1K
12:25 578.00 578.00 578.00 578.00 0.0K
12:26 578.00 578.00 578.00 578.00 0.0K
12:27 578.00 578.00 578.00 578.00 0.0K
12:29 579.00 579.00 578.80 578.80 0.0K
12:31 579.00 579.00 578.80 579.00 0.1K
12:32 578.90 579.00 578.90 579.00 0.0K
12:33 584.00 586.30 582.75 586.30 1.8K
12:34 586.90 586.90 585.00 585.05 0.1K
12:35 586.90 586.90 584.15 585.00 1.2K
12:36 584.00 587.30 581.95 587.30 1.6K
12:37 584.30 586.80 583.95 583.95 1.9K
12:38 583.80 583.80 583.80 583.80 0.0K
12:39 583.00 583.00 580.20 580.20 0.1K
12:40 580.25 580.25 580.25 580.25 0.0K
12:41 579.00 579.00 579.00 579.00 0.1K
12:44 579.85 579.85 579.85 579.85 0.0K
12:45 579.85 579.85 579.85 579.85 0.0K
12:46 579.85 579.85 579.85 579.85 0.0K
12:48 579.50 579.50 578.00 578.00 0.7K
12:49 578.70 578.70 578.70 578.70 0.1K
12:50 580.40 580.40 580.40 580.40 0.0K
12:51 580.50 580.50 580.50 580.50 0.2K
12:52 580.50 580.50 580.50 580.50 0.0K
12:53 580.45 580.45 580.45 580.45 0.0K
12:57 578.70 578.70 577.50 577.50 0.2K
12:58 579.45 579.45 579.45 579.45 0.0K
13:00 579.35 579.35 579.35 579.35 0.0K
13:02 581.00 581.95 580.00 581.00 0.1K
13:03 579.70 579.70 579.70 579.70 0.1K
13:04 579.70 579.70 579.70 579.70 0.2K
13:06 579.45 579.45 577.95 578.15 0.1K
13:07 578.05 578.05 578.05 578.05 0.0K
13:08 578.05 578.05 578.05 578.05 0.0K
13:09 577.75 577.75 577.75 577.75 0.1K
13:10 577.70 577.70 577.70 577.70 0.0K
13:11 578.85 578.85 578.85 578.85 0.3K
13:12 580.00 581.45 580.00 581.45 0.1K
13:13 582.00 582.00 582.00 582.00 0.0K
13:14 578.75 578.75 578.75 578.75 0.0K
13:17 581.85 581.85 581.85 581.85 0.1K
13:18 577.70 577.70 577.70 577.70 2.0K
13:21 580.00 580.00 580.00 580.00 0.1K
13:22 579.75 579.75 579.75 579.75 0.0K
13:24 577.75 579.45 577.75 579.45 0.7K
13:25 578.65 578.65 578.65 578.65 0.0K
13:29 578.95 578.95 578.95 578.95 0.5K
13:30 577.15 577.15 577.15 577.15 0.0K
13:31 578.40 578.40 578.40 578.40 0.0K
13:32 576.50 576.50 576.15 576.15 0.0K
13:33 578.40 578.40 576.25 576.25 0.1K
13:34 579.45 579.45 576.65 576.65 0.0K
13:36 576.50 576.50 576.50 576.50 0.0K
13:37 574.00 574.00 574.00 574.00 0.4K
13:38 574.95 574.95 574.95 574.95 0.0K
13:40 574.00 574.00 574.00 574.00 0.1K
13:41 565.35 569.65 565.30 569.65 1.5K
13:42 565.20 567.95 565.20 567.55 0.1K
13:44 569.55 569.55 565.05 565.05 0.5K
13:45 562.70 562.70 562.70 562.70 0.2K
13:47 566.80 567.00 566.80 567.00 0.1K
13:48 567.05 568.20 567.05 568.20 0.1K
13:49 564.20 569.45 564.20 569.45 0.1K
13:50 568.55 568.55 568.55 568.55 0.1K
13:51 570.00 570.00 567.75 570.00 1.2K
13:52 567.25 569.00 567.25 569.00 0.0K
13:53 567.30 570.00 567.30 570.00 0.2K
13:54 570.00 570.00 569.20 569.20 0.1K
13:55 568.75 568.75 568.75 568.75 0.0K
13:56 569.20 569.95 568.30 569.95 0.2K
13:59 569.95 570.00 569.95 570.00 0.6K
14:00 568.35 568.35 568.35 568.35 0.0K
14:01 570.00 570.00 570.00 570.00 0.1K
14:02 569.05 569.05 569.05 569.05 0.0K
14:03 572.80 573.40 572.80 573.40 1.0K
14:04 573.80 573.80 572.05 572.05 0.0K
14:05 572.05 573.20 572.05 573.20 0.1K
14:06 572.00 572.00 572.00 572.00 0.2K
14:07 573.40 573.40 573.40 573.40 0.0K
14:08 573.95 573.95 573.95 573.95 0.0K
14:09 588.60 592.15 588.60 588.70 7.6K
14:10 586.80 588.00 586.50 586.50 0.4K
14:11 586.50 587.95 585.30 585.30 0.5K
14:12 580.20 582.25 576.00 582.00 6.2K
14:13 585.80 588.90 582.55 587.90 4.1K
14:14 587.90 587.90 582.20 582.20 0.2K
14:15 585.35 585.35 585.35 585.35 0.0K
14:16 591.30 591.30 588.00 588.00 0.8K
14:17 591.90 596.45 591.90 596.45 1.5K
14:18 593.15 593.20 591.40 591.40 0.7K
14:19 594.75 596.70 592.70 594.95 0.4K
14:20 593.15 593.20 593.05 593.05 0.0K
14:21 592.95 597.80 592.95 596.35 0.7K
14:22 582.55 586.00 582.55 586.00 3.2K
14:23 586.40 587.05 584.00 584.00 0.5K
14:24 585.10 585.10 585.10 585.10 0.1K
14:25 585.10 586.05 585.10 586.05 0.1K
14:26 582.10 585.25 582.10 585.25 0.1K
14:27 585.80 585.80 577.00 577.00 3.8K
14:28 575.10 577.50 574.50 577.50 0.2K
14:29 577.50 577.50 575.05 575.05 0.1K
14:30 577.00 577.00 577.00 577.00 0.2K
14:31 575.20 579.70 575.20 579.70 0.7K
14:32 578.20 578.20 578.20 578.20 0.1K
14:33 574.20 575.00 573.90 575.00 0.3K
14:34 575.80 575.80 573.90 573.90 0.5K
14:35 574.35 574.35 574.35 574.35 0.1K
14:36 572.75 572.75 571.55 571.55 0.2K
14:37 571.60 574.25 571.60 573.20 0.2K
14:38 574.40 574.40 574.15 574.20 0.5K
14:39 574.20 574.20 574.20 574.20 0.0K
14:40 574.30 574.30 574.30 574.30 0.1K
14:41 574.30 574.30 574.30 574.30 0.0K
14:42 572.45 573.90 572.45 573.90 0.1K
14:43 573.35 573.35 573.35 573.35 0.0K
14:44 573.45 573.45 573.45 573.45 0.0K
14:45 573.95 573.95 573.95 573.95 0.0K
14:48 572.45 572.45 572.45 572.45 0.0K
14:51 572.40 572.40 572.00 572.00 0.9K
14:52 572.25 572.25 570.75 570.75 0.0K
14:54 572.25 573.00 572.00 573.00 0.2K
14:55 572.50 572.50 572.50 572.50 0.0K
14:56 573.70 574.20 573.70 574.20 0.2K
14:57 572.55 572.55 572.55 572.55 0.1K
14:58 573.00 574.20 572.05 572.05 0.1K
14:59 572.10 572.15 572.10 572.15 0.0K
15:00 572.35 574.25 572.35 572.70 0.1K
15:01 572.60 572.60 572.60 572.60 0.0K
15:02 572.60 572.60 572.60 572.60 0.0K
15:03 572.60 573.65 572.60 573.65 0.1K
15:04 575.00 575.00 575.00 575.00 0.0K
15:05 575.10 576.20 574.50 574.50 1.6K
15:06 576.25 576.30 576.25 576.30 0.2K
15:07 573.65 573.65 573.65 573.65 0.3K
15:08 574.35 574.35 572.60 572.60 0.0K
15:10 570.95 570.95 570.95 570.95 0.2K
15:13 572.10 573.10 572.10 573.10 0.1K
15:14 571.15 571.15 571.15 571.15 0.1K
15:15 571.15 575.00 571.15 574.95 0.8K
15:16 575.30 576.25 572.70 576.25 0.4K
15:17 573.15 576.15 573.15 576.15 0.4K
15:18 576.00 576.00 573.00 575.75 0.1K
15:19 573.00 575.75 573.00 573.05 0.2K
15:20 575.70 575.70 575.70 575.70 0.0K
15:21 573.45 576.65 573.45 576.65 0.7K
15:22 576.00 576.00 575.25 575.25 0.1K
15:23 575.55 577.00 575.55 577.00 1.5K
15:24 579.00 582.75 579.00 582.00 0.7K
15:25 576.00 576.00 576.00 576.00 0.3K
15:26 579.75 581.95 579.75 581.95 1.0K
15:27 580.00 582.00 580.00 581.90 0.5K
15:28 581.00 581.00 574.35 574.65 2.1K
15:29 575.00 577.95 572.00 576.60 0.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし