Rossell Techsys Ltd (ROSC)

ROSC
🏛️ インド →
710.65
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
09:08 701.15 701.15 701.15 701.15 0.3K
09:15 703.95 708.00 701.15 707.10 1.1K
09:16 706.40 707.10 705.50 705.80 3.1K
09:17 705.50 705.55 704.65 704.65 2.2K
09:18 704.50 704.50 701.95 701.95 0.9K
09:19 701.05 703.95 701.05 703.10 2.2K
09:20 703.00 703.00 702.00 702.00 0.3K
09:21 702.00 704.00 702.00 703.45 1.4K
09:22 703.45 705.95 703.45 703.55 1.6K
09:23 704.90 704.90 702.35 702.35 1.7K
09:24 704.65 705.75 703.05 705.40 0.3K
09:25 706.60 706.85 705.95 706.15 2.0K
09:26 706.15 707.45 706.15 707.05 3.6K
09:27 709.05 711.80 709.05 710.55 8.7K
09:28 711.90 715.00 711.90 712.20 4.8K
09:29 713.15 713.15 710.95 712.00 2.0K
09:30 711.90 711.90 706.75 706.75 1.1K
09:31 706.00 706.75 705.75 705.75 0.6K
09:32 705.20 708.35 705.20 707.60 0.5K
09:33 708.50 708.50 706.45 706.70 0.2K
09:34 706.45 706.95 706.45 706.95 0.0K
09:35 707.40 707.50 707.35 707.50 0.0K
09:36 707.50 709.65 707.40 709.65 0.5K
09:37 708.30 710.25 708.30 709.15 0.5K
09:38 710.25 710.25 707.00 707.00 0.6K
09:39 707.25 709.20 707.25 709.20 3.3K
09:40 711.00 714.85 710.95 712.05 4.5K
09:41 714.00 714.00 711.60 711.60 0.7K
09:42 712.70 712.70 712.55 712.55 0.0K
09:43 712.55 714.70 712.55 714.70 0.8K
09:44 714.70 722.00 712.85 722.00 12.7K
09:45 718.00 727.00 718.00 727.00 6.4K
09:46 727.00 727.00 723.35 723.35 3.5K
09:47 724.80 726.15 722.35 722.35 1.6K
09:48 723.25 724.20 723.25 723.40 2.5K
09:49 723.85 725.15 721.90 725.15 4.8K
09:50 724.45 727.00 723.45 727.00 2.0K
09:51 726.60 726.70 723.70 725.10 3.6K
09:52 725.05 725.05 721.30 722.80 1.3K
09:53 723.00 731.00 723.00 730.95 16.6K
09:54 730.85 732.40 730.55 731.25 12.8K
09:55 731.50 732.00 729.80 730.60 6.1K
09:56 730.00 731.25 729.70 730.45 1.7K
09:57 729.95 731.85 729.95 731.00 2.5K
09:58 731.25 731.85 730.50 730.50 1.3K
09:59 730.50 730.50 725.85 725.85 5.9K
10:00 726.70 727.05 725.85 725.95 1.1K
10:01 726.55 727.35 723.80 723.80 2.3K
10:02 724.00 724.40 723.05 724.40 0.5K
10:03 724.20 724.20 723.00 723.20 1.6K
10:04 722.90 724.00 722.85 724.00 0.4K
10:05 723.65 724.00 723.15 723.15 0.6K
10:06 723.60 724.40 723.60 724.40 0.2K
10:07 723.40 724.85 722.70 724.85 2.0K
10:08 724.15 726.70 723.00 726.70 1.9K
10:09 726.90 727.50 726.00 726.55 2.1K
10:10 726.80 726.90 725.45 725.45 0.5K
10:11 725.00 725.00 723.50 724.35 1.8K
10:12 726.45 726.45 725.20 726.35 0.2K
10:13 725.65 725.65 724.60 724.60 0.4K
10:14 724.50 725.45 724.50 724.90 0.2K
10:15 724.90 724.90 723.45 723.90 0.8K
10:16 723.00 723.80 722.25 722.25 2.2K
10:17 722.00 724.10 722.00 724.10 1.9K
10:18 725.00 725.00 723.80 723.80 0.3K
10:19 724.80 724.80 723.55 724.10 0.8K
10:20 725.00 725.40 725.00 725.40 0.2K
10:21 725.10 726.15 725.10 725.20 0.6K
10:22 725.85 726.90 725.85 726.50 1.3K
10:23 726.80 727.00 725.80 726.25 1.4K
10:24 726.85 729.00 726.85 727.25 2.6K
10:25 728.15 729.00 728.15 728.75 3.8K
10:26 729.30 729.60 728.45 729.00 0.2K
10:27 729.20 735.00 728.90 735.00 8.9K
10:28 736.70 748.45 735.65 748.10 20.0K
10:29 748.60 748.80 741.10 743.70 22.2K
10:30 743.00 747.10 741.40 744.00 7.8K
10:31 744.40 748.00 742.85 747.95 5.6K
10:32 747.60 750.00 747.00 747.20 7.9K
10:33 747.75 755.35 747.40 755.35 11.5K
10:34 757.00 759.45 754.95 757.25 11.6K
10:35 756.85 759.80 756.50 758.65 11.4K
10:36 759.00 759.00 750.40 750.40 16.3K
10:37 750.85 758.70 748.65 755.90 6.3K
10:38 756.00 759.10 755.70 758.90 7.1K
10:39 758.60 766.00 758.60 761.70 16.0K
10:40 761.25 763.40 758.30 761.70 6.8K
10:41 761.15 763.00 758.60 758.70 8.3K
10:42 764.30 764.70 761.20 762.00 10.7K
10:43 761.45 764.50 761.45 762.25 4.5K
10:44 762.15 762.75 759.10 760.00 5.2K
10:45 758.20 758.20 752.10 756.95 15.6K
10:46 755.60 759.30 755.60 759.25 4.2K
10:47 759.00 760.25 758.00 760.00 4.6K
10:48 759.60 763.00 759.60 763.00 10.3K
10:49 762.85 768.00 762.85 767.00 12.5K
10:50 766.00 766.10 763.90 766.10 5.8K
10:51 764.75 768.00 764.75 767.75 9.4K
10:52 765.35 770.40 765.35 770.40 13.3K
10:53 771.05 773.65 770.55 772.45 19.7K
10:54 773.05 775.00 773.05 773.05 18.5K
10:55 771.50 774.00 770.50 773.40 11.8K
10:56 773.60 777.05 771.15 776.80 14.0K
10:57 776.00 778.90 775.20 776.85 14.8K
10:58 777.40 777.40 770.50 774.90 20.1K
10:59 775.60 777.60 773.20 773.80 8.4K
11:00 773.50 776.00 771.90 774.40 9.8K
11:01 774.60 774.60 772.00 772.35 5.8K
11:02 771.00 774.30 771.00 774.30 7.1K
11:03 775.00 775.85 771.80 772.00 6.0K
11:04 772.00 772.00 767.40 768.50 18.0K
11:05 769.35 769.90 763.50 765.15 17.8K
11:06 764.85 768.35 764.85 766.00 8.1K
11:07 764.90 768.95 764.90 767.90 7.4K
11:08 767.05 768.20 767.05 768.20 3.1K
11:09 768.40 770.00 768.40 769.00 5.1K
11:10 769.65 772.55 768.85 768.85 6.0K
11:11 768.50 770.00 768.00 768.90 5.7K
11:12 769.10 769.10 762.60 763.70 17.0K
11:13 763.00 764.45 763.00 764.20 3.0K
11:14 764.00 764.00 757.95 758.90 21.8K
11:15 759.15 759.15 754.95 756.05 12.6K
11:16 757.60 759.00 755.75 755.75 8.9K
11:17 755.75 756.55 753.00 755.55 13.3K
11:18 755.30 758.00 755.30 758.00 2.1K
11:19 758.00 758.00 756.20 757.00 3.1K
11:20 756.55 756.95 755.45 756.95 2.2K
11:21 756.95 759.70 756.95 758.70 3.7K
11:22 758.30 759.10 756.95 757.80 3.4K
11:23 757.65 759.50 757.65 758.10 1.8K
11:24 758.10 758.80 758.10 758.10 0.6K
11:25 758.25 760.65 758.25 759.60 4.3K
11:26 759.05 759.35 756.00 756.60 2.7K
11:27 756.75 759.10 755.10 759.10 3.7K
11:28 760.00 762.65 759.10 761.50 2.2K
11:29 761.55 761.55 758.30 758.30 6.4K
11:30 758.65 760.40 758.65 760.00 0.8K
11:31 760.80 763.10 760.80 762.00 2.4K
11:32 762.15 762.85 762.05 762.70 2.4K
11:33 762.70 762.70 760.15 760.15 2.1K
11:34 759.15 759.20 757.75 757.75 3.2K
11:35 758.30 758.30 752.15 753.40 8.4K
11:36 752.90 754.20 751.50 751.50 4.1K
11:37 751.30 752.85 751.10 752.05 4.0K
11:38 752.00 752.65 751.05 751.05 2.8K
11:39 751.70 751.70 746.70 750.80 7.7K
11:40 749.25 750.80 749.25 750.80 1.0K
11:41 750.30 754.00 750.30 754.00 3.8K
11:42 753.95 753.95 751.50 752.00 1.1K
11:43 751.15 751.15 749.00 749.60 1.8K
11:44 749.00 750.00 747.80 749.90 2.0K
11:45 750.00 750.00 748.20 748.20 1.0K
11:46 748.00 750.00 748.00 748.30 3.5K
11:47 750.00 751.70 750.00 751.50 1.9K
11:48 751.45 751.45 749.55 750.90 2.0K
11:49 751.20 752.70 751.20 752.00 2.2K
11:50 751.35 753.95 750.85 753.20 2.1K
11:51 752.90 754.50 752.90 753.55 2.1K
11:52 755.90 755.90 752.95 752.95 2.8K
11:53 751.80 752.20 751.65 751.65 0.4K
11:54 751.15 753.00 751.00 753.00 0.5K
11:55 753.00 753.00 752.00 752.00 0.4K
11:56 752.75 752.75 751.30 751.30 0.7K
11:57 751.25 752.85 751.25 752.30 0.9K
11:58 751.65 753.60 751.65 753.60 0.7K
11:59 753.00 753.05 752.65 753.05 1.0K
12:00 752.30 753.60 751.40 752.45 2.5K
12:01 753.80 753.80 752.45 752.45 0.6K
12:02 752.55 754.80 752.50 754.80 1.1K
12:03 754.20 756.80 754.20 756.60 2.4K
12:04 752.20 752.20 748.80 749.90 3.5K
12:05 749.90 750.60 749.00 749.70 0.8K
12:06 749.90 749.90 746.10 746.10 3.5K
12:07 746.55 748.70 744.90 745.20 3.6K
12:08 745.20 745.20 743.00 745.05 2.2K
12:09 745.15 745.50 744.95 745.50 0.9K
12:10 745.50 747.15 745.50 746.70 0.7K
12:11 745.65 745.90 744.00 744.00 2.2K
12:12 744.60 745.80 744.15 744.15 0.4K
12:13 744.05 744.65 743.45 743.75 1.2K
12:14 743.00 745.30 743.00 745.30 0.4K
12:15 744.75 746.25 744.75 746.25 0.1K
12:16 746.25 747.15 745.60 747.15 0.6K
12:17 745.50 745.50 743.75 743.75 2.3K
12:18 744.20 746.10 744.20 745.35 0.3K
12:19 745.75 745.95 744.50 744.60 1.0K
12:20 744.80 745.20 744.50 745.20 0.5K
12:21 745.75 746.30 745.75 746.30 0.1K
12:22 747.00 748.75 747.00 748.75 1.8K
12:23 749.40 749.40 747.65 748.45 1.3K
12:24 747.75 748.40 747.10 747.10 0.1K
12:25 746.10 746.10 743.55 745.95 6.3K
12:26 747.40 747.40 745.20 745.45 0.2K
12:27 745.20 745.95 745.20 745.80 0.3K
12:28 745.60 745.60 743.60 743.70 1.2K
12:29 744.60 745.50 744.60 745.50 0.2K
12:30 744.95 744.95 742.00 742.00 1.3K
12:31 742.30 743.10 742.30 742.45 0.7K
12:32 743.05 743.35 742.55 743.00 0.3K
12:33 742.75 743.30 742.60 743.30 1.9K
12:34 743.10 743.10 741.35 742.25 1.1K
12:35 742.45 742.45 741.50 741.50 0.4K
12:36 741.50 742.00 741.45 741.50 0.5K
12:37 741.25 741.60 740.90 740.90 2.0K
12:38 740.90 740.90 738.15 740.00 4.7K
12:39 739.60 740.05 738.80 739.90 0.8K
12:40 739.95 740.90 738.95 739.85 2.8K
12:41 740.00 740.00 739.30 739.85 0.1K
12:42 740.40 740.90 739.50 740.35 0.3K
12:43 740.45 740.45 740.00 740.00 0.3K
12:44 740.05 740.40 739.35 739.80 0.3K
12:45 739.40 739.40 737.60 738.40 2.9K
12:46 737.80 738.40 737.60 737.90 0.9K
12:47 737.60 740.05 737.60 739.70 1.3K
12:48 739.95 740.00 737.60 740.00 1.5K
12:49 739.50 740.90 739.50 740.85 0.5K
12:50 741.70 742.65 741.70 742.00 2.3K
12:51 741.25 744.00 741.25 743.00 0.9K
12:52 743.00 745.00 743.00 745.00 3.5K
12:53 746.05 746.05 742.90 742.90 2.5K
12:54 742.60 743.45 742.40 743.45 0.2K
12:55 743.50 743.50 743.45 743.45 0.3K
12:56 743.20 743.20 740.85 741.70 1.8K
12:57 741.85 743.35 741.85 742.75 0.8K
12:58 742.15 742.15 742.15 742.15 0.1K
12:59 742.15 742.15 742.00 742.00 0.2K
13:00 742.15 743.30 742.00 743.00 1.0K
13:01 742.95 744.55 742.95 744.55 1.1K
13:02 743.15 743.30 743.15 743.30 0.1K
13:03 743.50 747.80 743.50 747.80 3.5K
13:04 745.20 746.30 745.20 746.10 1.2K
13:05 746.10 746.70 744.60 746.70 1.2K
13:06 747.10 747.10 745.30 745.35 0.7K
13:07 746.40 747.50 746.40 747.50 0.4K
13:08 746.60 747.80 746.60 747.80 1.1K
13:09 747.75 747.75 746.45 747.35 1.9K
13:10 746.60 746.60 745.50 746.35 0.7K
13:11 746.00 747.00 745.75 747.00 0.6K
13:12 746.80 747.75 746.00 747.70 0.4K
13:13 751.70 754.70 751.00 754.05 7.6K
13:14 755.60 756.00 754.45 754.45 4.6K
13:15 753.75 755.80 753.30 753.90 1.7K
13:16 754.00 754.00 752.40 752.90 1.9K
13:17 752.50 752.85 750.70 750.70 2.0K
13:18 751.15 751.70 750.45 750.75 1.5K
13:19 749.40 750.65 748.15 749.80 3.6K
13:20 750.10 750.55 749.75 750.55 0.1K
13:21 750.10 751.70 750.10 751.45 0.8K
13:22 752.70 754.00 751.75 751.95 1.5K
13:23 751.75 752.55 751.75 752.55 0.1K
13:24 753.45 754.00 750.05 750.15 2.0K
13:25 750.15 750.15 750.00 750.00 0.0K
13:26 749.00 750.15 748.00 748.00 3.1K
13:27 746.25 748.70 746.25 747.00 1.8K
13:28 747.05 747.05 746.45 746.45 1.3K
13:29 745.65 748.45 745.65 748.45 1.6K
13:30 750.00 750.00 748.60 748.60 0.7K
13:31 749.25 750.00 749.20 749.30 0.2K
13:32 748.05 749.40 748.05 749.40 0.4K
13:33 749.95 750.00 748.15 748.15 0.9K
13:34 747.60 747.85 746.05 747.50 0.6K
13:35 747.00 747.00 746.05 746.70 0.3K
13:36 745.45 745.45 744.00 744.00 1.8K
13:37 744.50 745.00 744.50 744.80 0.2K
13:38 745.00 745.30 744.60 745.30 0.4K
13:39 745.25 745.70 744.00 744.20 1.2K
13:40 744.20 745.10 744.20 745.10 0.8K
13:41 744.90 744.90 744.00 744.00 0.0K
13:42 744.00 744.80 744.00 744.80 0.1K
13:43 744.90 746.50 744.90 746.50 1.0K
13:44 745.00 745.00 745.00 745.00 0.2K
13:45 745.60 745.60 745.45 745.45 0.0K
13:46 745.45 745.85 745.45 745.85 0.1K
13:47 745.30 745.30 742.00 743.90 2.4K
13:48 742.55 742.90 742.55 742.90 0.2K
13:49 744.20 744.65 743.55 743.55 0.3K
13:50 744.30 744.80 744.15 744.80 0.1K
13:51 744.10 744.15 743.70 744.10 0.2K
13:52 745.15 745.15 743.25 743.25 0.4K
13:53 743.25 743.25 743.25 743.25 0.6K
13:54 745.00 745.20 745.00 745.20 0.1K
13:55 745.20 745.85 744.40 745.00 0.4K
13:56 744.90 744.90 744.90 744.90 0.0K
13:57 745.00 745.00 744.90 744.90 0.0K
13:58 743.75 744.90 743.75 744.90 0.1K
13:59 746.15 746.15 744.90 744.90 0.6K
14:00 744.90 744.90 744.90 744.90 0.0K
14:01 744.90 745.00 744.90 744.90 0.1K
14:02 745.45 745.45 744.10 744.10 0.3K
14:03 744.10 744.10 744.10 744.10 0.0K
14:04 744.05 744.85 744.05 744.85 0.1K
14:05 744.85 744.85 744.05 744.05 0.5K
14:06 744.60 744.60 744.60 744.60 0.0K
14:07 744.00 744.00 744.00 744.00 0.2K
14:08 743.45 743.45 742.25 743.00 0.4K
14:09 743.40 745.50 743.40 745.00 2.0K
14:10 745.00 746.65 745.00 746.65 0.9K
14:11 746.10 746.40 745.95 746.05 0.3K
14:12 745.35 745.35 743.65 744.75 0.3K
14:13 743.75 745.15 743.75 744.50 0.1K
14:14 745.00 745.00 745.00 745.00 0.0K
14:15 745.00 745.00 745.00 745.00 0.0K
14:16 745.00 745.00 744.10 745.00 0.1K
14:17 745.00 745.00 743.35 743.95 0.4K
14:18 744.00 744.00 742.05 742.60 1.6K
14:19 742.60 743.05 742.15 742.15 0.7K
14:20 742.05 743.00 742.00 742.65 1.1K
14:21 742.15 742.95 739.45 739.45 5.4K
14:22 740.00 740.20 739.00 739.00 1.2K
14:23 738.90 740.95 738.90 740.90 1.9K
14:24 741.00 741.10 740.95 741.10 0.1K
14:25 741.45 741.45 740.15 741.20 0.4K
14:26 740.75 740.75 740.25 740.25 0.1K
14:27 740.30 740.90 740.30 740.45 0.0K
14:28 740.25 740.70 740.25 740.30 0.7K
14:29 740.15 740.90 740.15 740.90 0.2K
14:30 740.90 741.50 740.90 741.50 0.1K
14:31 741.80 741.80 740.65 741.45 0.1K
14:32 741.00 741.30 741.00 741.30 0.1K
14:33 740.80 740.80 740.70 740.70 0.2K
14:34 740.65 742.85 740.50 742.85 1.1K
14:35 742.15 742.35 741.70 741.70 0.2K
14:36 741.40 742.05 741.20 741.20 0.0K
14:37 742.30 742.30 740.85 741.05 0.6K
14:38 741.75 742.25 741.10 742.25 0.2K
14:39 742.85 743.35 742.15 742.15 0.2K
14:40 742.15 742.85 742.15 742.85 0.1K
14:41 741.70 743.30 741.70 743.30 0.3K
14:42 743.90 743.90 742.80 742.80 0.4K
14:43 743.00 743.00 742.75 742.75 2.6K
14:44 742.75 742.75 742.25 742.25 0.0K
14:45 742.20 742.70 742.00 742.00 0.2K
14:46 742.00 742.00 740.50 740.50 1.2K
14:47 740.85 740.85 740.00 740.50 0.2K
14:48 740.50 740.50 739.65 739.65 1.9K
14:49 740.95 740.95 738.70 739.05 0.7K
14:50 739.70 739.70 737.30 737.30 0.8K
14:51 737.55 738.80 736.90 738.80 1.8K
14:52 739.00 739.90 739.00 739.90 0.4K
14:53 739.90 739.90 738.00 738.00 0.4K
14:54 738.95 739.50 738.80 739.50 0.1K
14:55 738.80 738.85 738.00 738.85 0.8K
14:56 737.25 737.25 737.00 737.00 1.3K
14:57 737.05 737.05 730.15 731.00 13.1K
14:58 731.25 733.00 730.80 733.00 1.7K
14:59 732.85 732.85 730.10 730.10 0.7K
15:00 730.10 730.35 728.75 729.95 1.5K
15:01 729.90 730.95 729.20 730.95 1.2K
15:02 729.80 729.80 728.75 729.30 0.5K
15:03 729.45 731.35 729.45 730.25 0.8K
15:04 730.35 730.35 727.65 729.05 0.8K
15:05 727.60 730.00 727.60 730.00 4.7K
15:06 729.45 729.45 728.50 728.50 1.2K
15:07 727.30 728.25 726.05 727.05 2.0K
15:08 727.00 728.00 723.50 723.50 6.1K
15:09 723.90 728.20 723.90 726.45 5.7K
15:10 726.30 727.70 725.25 727.45 1.2K
15:11 727.45 727.60 725.50 725.50 1.1K
15:12 726.10 729.10 726.10 727.25 1.9K
15:13 727.25 728.40 726.15 728.40 1.4K
15:14 727.60 728.60 727.60 728.60 1.1K
15:15 726.90 730.00 726.90 728.90 3.5K
15:16 728.30 729.95 728.30 728.70 1.9K
15:17 728.95 729.00 728.00 728.25 1.7K
15:18 726.75 729.15 726.75 729.00 3.4K
15:19 729.00 730.00 727.90 730.00 2.6K
15:20 731.25 732.80 728.60 732.80 6.8K
15:21 731.30 735.35 731.30 734.95 1.1K
15:22 734.45 734.95 733.30 734.95 0.6K
15:23 734.95 736.00 734.20 736.00 0.4K
15:24 736.05 737.40 735.55 737.00 1.7K
15:25 737.35 739.90 736.95 739.60 1.7K
15:26 738.60 739.45 735.60 737.00 1.3K
15:27 736.00 738.00 736.00 738.00 0.6K
15:28 738.00 739.40 738.00 739.25 1.9K
15:29 739.25 739.25 729.75 729.75 1.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし