Rossell Techsys Ltd (ROSC)

ROSC
🏛️ インド →
729.55
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
09:07 730.00 730.00 730.00 730.00 0.1K
09:15 731.15 733.35 731.15 733.30 3.3K
09:16 736.30 738.05 734.85 734.85 2.1K
09:17 734.45 734.45 732.65 732.65 0.6K
09:18 731.10 731.10 730.65 730.65 0.6K
09:19 731.80 732.70 731.80 732.60 0.2K
09:20 730.95 732.40 730.95 732.40 0.2K
09:21 731.70 733.80 731.70 733.80 0.2K
09:22 734.25 736.55 734.25 736.55 0.2K
09:23 736.55 736.55 735.90 735.90 0.5K
09:24 736.15 736.15 735.50 735.85 0.1K
09:25 736.60 738.00 736.60 738.00 0.7K
09:26 739.00 739.30 739.00 739.30 0.3K
09:27 739.95 741.55 739.95 741.55 0.2K
09:28 741.40 743.90 741.40 743.90 0.3K
09:29 742.80 742.80 742.60 742.60 3.3K
09:30 742.35 742.35 741.55 741.55 0.2K
09:31 741.70 741.70 740.95 740.95 0.4K
09:32 740.00 742.20 740.00 742.20 0.4K
09:33 740.30 742.15 740.30 742.15 0.4K
09:34 742.90 743.00 742.15 743.00 0.7K
09:35 742.00 742.00 742.00 742.00 0.1K
09:36 742.50 742.50 742.50 742.50 0.0K
09:37 741.50 742.05 741.25 742.05 0.1K
09:38 741.30 741.85 741.30 741.85 0.1K
09:39 741.40 743.90 741.15 743.90 0.6K
09:40 743.25 744.00 743.25 743.80 1.4K
09:41 744.00 745.10 744.00 745.10 0.1K
09:42 746.55 746.90 746.25 746.70 0.5K
09:43 745.55 750.45 745.55 750.45 6.9K
09:44 749.75 753.10 749.60 749.60 4.2K
09:45 749.70 750.00 748.10 748.10 0.9K
09:46 748.10 748.10 747.15 747.15 0.7K
09:47 746.30 747.15 746.30 746.55 0.2K
09:48 746.85 746.85 745.25 745.25 0.7K
09:49 745.95 745.95 741.90 741.90 6.3K
09:50 742.15 742.15 741.40 741.45 1.0K
09:51 740.20 741.60 740.00 741.60 1.0K
09:52 740.50 741.50 740.50 741.45 0.0K
09:53 741.60 741.60 741.60 741.60 0.0K
09:54 741.95 742.00 741.00 741.00 0.1K
09:55 740.50 741.55 740.50 740.50 0.3K
09:56 741.70 742.00 741.70 741.95 0.3K
09:57 741.00 742.45 741.00 742.45 0.5K
09:58 742.35 742.35 740.85 740.85 0.3K
09:59 741.65 742.90 741.50 742.90 1.3K
10:00 741.95 741.95 741.50 741.50 0.4K
10:01 740.50 740.80 740.45 740.45 0.4K
10:02 741.15 741.15 741.15 741.15 0.0K
10:03 740.45 740.45 740.45 740.45 0.0K
10:04 740.25 740.25 740.25 740.25 0.1K
10:06 740.05 746.25 740.05 745.60 6.0K
10:07 751.40 754.80 750.95 752.05 7.1K
10:08 751.75 751.95 749.90 750.10 1.4K
10:09 750.05 750.05 750.00 750.00 0.0K
10:10 749.80 750.00 749.80 749.95 0.2K
10:11 749.65 749.65 748.40 748.40 0.6K
10:12 748.00 748.00 746.05 746.35 0.4K
10:13 746.55 746.90 746.55 746.90 0.1K
10:14 747.10 747.10 746.50 746.50 0.1K
10:15 746.55 746.55 746.55 746.55 0.0K
10:16 747.20 747.20 747.10 747.10 0.1K
10:17 747.00 747.00 747.00 747.00 0.0K
10:18 746.15 746.15 746.15 746.15 0.0K
10:19 746.05 746.05 745.80 745.80 0.0K
10:20 746.15 746.15 746.15 746.15 0.0K
10:21 746.00 746.00 746.00 746.00 0.0K
10:22 745.55 745.55 744.65 744.65 0.1K
10:23 746.15 746.15 745.00 745.45 1.9K
10:24 745.20 745.20 745.05 745.05 0.2K
10:25 744.30 745.40 744.30 745.40 0.1K
10:26 745.55 745.55 745.35 745.55 0.0K
10:27 745.55 745.55 745.55 745.55 0.0K
10:28 745.55 745.55 745.55 745.55 0.0K
10:29 745.00 745.00 744.40 744.40 0.0K
10:30 744.45 744.45 744.00 744.00 0.3K
10:31 743.80 744.10 743.80 744.10 0.0K
10:32 743.00 744.40 743.00 744.40 0.2K
10:33 744.85 744.85 744.85 744.85 0.0K
10:35 744.30 744.30 744.30 744.30 0.2K
10:36 742.85 744.25 742.85 744.25 0.2K
10:37 745.00 746.10 745.00 746.10 0.1K
10:38 745.25 745.25 745.00 745.00 0.2K
10:39 745.00 745.00 745.00 745.00 0.0K
10:40 745.00 745.00 745.00 745.00 0.0K
10:41 745.00 745.00 744.00 744.00 0.1K
10:42 743.20 743.20 741.40 741.40 1.1K
10:43 741.90 741.90 741.90 741.90 0.0K
10:44 740.50 740.50 738.45 738.45 1.2K
10:45 738.00 739.85 738.00 739.85 0.4K
10:46 738.85 738.85 738.60 738.60 0.0K
10:47 739.15 739.15 739.15 739.15 0.3K
10:48 738.40 739.10 738.40 738.55 0.1K
10:49 738.55 738.55 738.55 738.55 0.0K
10:50 738.55 738.55 738.55 738.55 0.1K
10:51 738.55 738.55 738.55 738.55 0.1K
10:52 738.55 738.55 738.55 738.55 0.3K
10:53 737.80 738.20 737.80 738.20 0.5K
10:55 737.80 737.80 737.80 737.80 0.2K
10:56 738.75 738.75 738.00 738.35 0.2K
10:58 738.45 738.45 737.55 738.40 0.0K
10:59 738.40 738.60 738.40 738.60 0.1K
11:01 737.50 737.50 737.10 737.10 0.0K
11:02 737.05 737.05 737.00 737.00 0.7K
11:03 738.05 738.55 738.05 738.55 0.0K
11:05 738.30 738.30 738.30 738.30 0.1K
11:06 738.15 738.30 738.15 738.30 0.0K
11:08 737.15 737.15 737.15 737.15 0.1K
11:09 737.25 737.25 737.25 737.25 0.1K
11:10 738.55 738.55 738.55 738.55 0.0K
11:11 737.50 737.50 737.50 737.50 0.2K
11:12 738.15 738.15 738.15 738.15 0.1K
11:13 738.40 738.40 738.40 738.40 0.0K
11:14 738.70 738.70 738.70 738.70 0.0K
11:15 737.55 737.55 737.55 737.55 0.1K
11:16 737.90 737.90 737.90 737.90 0.1K
11:18 737.35 737.35 737.35 737.35 0.1K
11:19 737.35 737.35 736.70 736.70 0.0K
11:21 737.60 737.60 737.60 737.60 0.0K
11:22 737.60 737.60 737.60 737.60 0.0K
11:23 736.75 737.60 736.75 737.60 0.1K
11:24 737.15 737.15 737.15 737.15 0.0K
11:25 737.15 737.15 737.15 737.15 0.0K
11:27 738.00 738.00 738.00 738.00 0.3K
11:29 737.15 737.15 737.15 737.15 0.2K
11:31 737.55 737.55 737.55 737.55 0.0K
11:32 737.90 737.90 737.90 737.90 0.0K
11:33 738.20 738.20 737.90 737.90 0.0K
11:35 737.90 738.30 737.90 738.30 0.0K
11:37 737.95 738.55 737.95 738.45 0.1K
11:38 737.90 737.90 737.90 737.90 0.0K
11:42 736.00 736.05 736.00 736.05 0.3K
11:43 736.00 736.00 736.00 736.00 0.2K
11:44 735.55 735.55 735.55 735.55 0.0K
11:47 735.55 735.55 735.55 735.55 0.0K
11:49 736.00 736.00 736.00 736.00 0.0K
11:50 736.00 736.00 732.80 732.80 1.3K
11:51 732.40 732.40 732.40 732.40 0.0K
11:52 733.05 733.55 733.05 733.50 0.0K
11:53 733.00 733.00 733.00 733.00 0.0K
11:55 732.80 732.80 732.80 732.80 0.0K
11:56 734.10 734.10 734.10 734.10 1.2K
11:57 733.50 733.50 733.50 733.50 0.0K
11:58 734.10 735.00 734.10 735.00 0.2K
11:59 735.00 735.00 735.00 735.00 0.0K
12:00 736.00 736.35 736.00 736.35 0.1K
12:02 735.85 736.40 735.65 736.40 0.7K
12:03 735.95 735.95 735.95 735.95 0.0K
12:04 733.95 734.85 733.95 734.85 0.2K
12:05 735.90 735.90 735.90 735.90 0.0K
12:06 736.40 736.40 736.40 736.40 0.0K
12:07 737.30 737.30 737.30 737.30 0.1K
12:08 737.50 737.50 737.50 737.50 0.1K
12:14 737.70 737.70 737.70 737.70 0.0K
12:15 737.60 737.65 737.60 737.65 0.0K
12:16 736.60 736.60 736.60 736.60 0.0K
12:20 736.85 736.85 736.85 736.85 0.0K
12:22 737.50 737.50 737.50 737.50 0.0K
12:23 737.45 737.90 736.85 737.90 0.1K
12:24 738.15 739.75 738.15 739.75 0.1K
12:25 739.75 739.75 739.75 739.75 0.0K
12:26 738.70 739.85 738.70 739.85 0.1K
12:29 739.85 739.85 739.85 739.85 0.0K
12:32 739.90 739.90 739.90 739.90 0.0K
12:33 738.80 738.80 738.70 738.70 0.4K
12:38 738.70 739.00 738.70 739.00 0.0K
12:39 738.10 738.10 738.10 738.10 0.1K
12:40 737.95 737.95 737.95 737.95 0.0K
12:43 738.15 738.65 738.15 738.65 0.0K
12:45 738.70 738.70 738.70 738.70 0.0K
12:48 739.00 740.00 739.00 740.00 0.2K
12:49 738.95 738.95 738.55 738.55 0.0K
12:52 739.40 739.40 739.40 739.40 0.0K
12:53 739.40 739.40 737.95 737.95 0.3K
12:56 738.80 738.80 738.80 738.80 0.2K
12:57 738.85 739.15 738.85 739.15 0.0K
12:58 738.15 738.15 738.15 738.15 0.3K
13:04 738.00 738.00 737.10 737.10 0.1K
13:06 738.00 738.00 738.00 738.00 0.0K
13:09 737.35 737.35 737.10 737.10 0.0K
13:15 738.25 738.25 738.25 738.25 0.2K
13:16 739.65 739.65 739.65 739.65 0.1K
13:17 738.60 738.60 738.60 738.60 0.0K
13:21 738.50 738.50 738.50 738.50 0.2K
13:23 738.75 738.75 738.75 738.75 0.0K
13:26 738.00 738.00 738.00 738.00 0.1K
13:29 738.05 738.05 738.05 738.05 0.0K
13:30 739.15 739.15 739.15 739.15 0.1K
13:34 739.20 739.20 739.20 739.20 0.0K
13:35 739.20 739.20 739.20 739.20 0.0K
13:37 740.00 740.00 738.80 738.80 0.2K
13:39 738.55 738.55 738.55 738.55 0.0K
13:40 738.65 738.65 738.65 738.65 0.0K
13:42 739.70 739.70 739.45 739.45 0.1K
13:44 738.70 738.70 738.70 738.70 0.0K
13:45 739.50 739.50 739.50 739.50 0.0K
13:46 739.20 739.35 739.10 739.35 0.2K
13:47 738.35 738.35 736.05 736.05 0.3K
13:48 736.15 736.15 736.15 736.15 0.0K
13:50 737.10 737.10 737.10 737.10 0.0K
13:52 738.50 738.50 738.50 738.50 0.1K
13:53 738.30 738.30 738.30 738.30 0.0K
13:55 738.30 738.30 738.30 738.30 0.1K
13:57 738.30 738.30 738.30 738.30 0.0K
13:58 737.80 737.80 737.80 737.80 0.0K
14:01 737.10 737.10 737.10 737.10 0.0K
14:03 736.55 736.55 736.55 736.55 0.1K
14:04 737.95 737.95 736.90 736.90 0.1K
14:06 738.05 738.05 737.05 737.05 0.0K
14:07 736.00 736.00 736.00 736.00 0.2K
14:09 735.50 735.90 735.50 735.90 0.0K
14:10 735.90 736.25 735.90 736.25 0.1K
14:11 735.20 735.20 735.20 735.20 0.0K
14:12 735.05 735.85 735.05 735.85 0.5K
14:13 736.45 736.45 736.45 736.45 0.1K
14:14 736.50 736.50 736.50 736.50 0.0K
14:18 737.05 737.05 737.05 737.05 0.1K
14:19 737.10 737.15 737.10 737.15 0.0K
14:20 738.00 738.00 738.00 738.00 1.1K
14:21 738.50 738.50 738.05 738.05 0.0K
14:22 738.20 738.20 738.20 738.20 0.0K
14:23 737.70 737.70 735.90 735.90 1.3K
14:25 736.65 736.65 736.65 736.65 0.0K
14:26 737.00 737.90 737.00 737.90 0.1K
14:29 738.00 738.40 738.00 738.40 0.0K
14:32 738.00 738.00 738.00 738.00 0.5K
14:33 738.00 738.00 738.00 738.00 0.1K
14:36 738.00 738.00 738.00 738.00 0.5K
14:37 738.00 738.85 738.00 738.85 0.1K
14:38 739.45 739.45 739.45 739.45 0.1K
14:39 739.85 739.85 738.65 738.65 0.1K
14:40 738.80 738.80 738.80 738.80 0.0K
14:43 738.50 738.50 738.50 738.50 0.0K
14:44 738.30 738.30 738.30 738.30 0.1K
14:45 738.40 738.40 738.40 738.40 0.0K
14:46 739.00 739.00 739.00 739.00 0.1K
14:48 738.05 738.80 738.05 738.80 0.0K
14:49 738.80 738.80 738.80 738.80 0.0K
14:50 738.75 738.75 738.15 738.15 0.0K
14:51 738.85 738.85 738.85 738.85 0.0K
14:52 738.05 738.05 738.05 738.05 0.1K
14:53 738.15 738.15 738.15 738.15 0.0K
14:54 738.05 738.05 738.05 738.05 0.0K
14:55 738.15 738.15 738.15 738.15 0.0K
14:57 738.25 738.25 738.15 738.15 0.1K
14:58 738.10 738.75 738.10 738.45 0.0K
14:59 738.40 738.40 738.40 738.40 0.0K
15:00 739.00 739.00 739.00 739.00 0.0K
15:03 738.25 738.25 738.25 738.25 0.0K
15:04 738.25 738.25 738.00 738.00 0.8K
15:05 737.90 737.90 737.90 737.90 0.0K
15:06 738.00 738.00 738.00 738.00 0.1K
15:07 738.00 738.00 737.00 737.00 0.3K
15:08 737.20 738.15 737.20 737.55 0.2K
15:09 737.45 737.50 737.00 737.00 0.1K
15:11 737.00 737.00 737.00 737.00 0.1K
15:12 737.00 737.00 737.00 737.00 0.1K
15:13 736.00 736.10 736.00 736.10 0.3K
15:14 736.00 736.00 735.00 735.25 1.0K
15:15 734.10 734.20 733.90 734.05 1.7K
15:16 733.40 733.85 733.40 733.85 0.0K
15:17 733.55 734.05 733.55 733.90 0.0K
15:18 733.40 734.70 733.40 734.15 1.0K
15:19 734.10 734.10 733.50 733.60 0.0K
15:20 735.70 736.95 735.15 735.50 1.2K
15:21 735.55 736.40 735.55 736.40 0.4K
15:22 737.60 737.60 736.65 737.30 0.1K
15:23 736.55 737.70 736.55 737.70 0.7K
15:24 736.50 736.50 735.10 735.10 0.6K
15:25 734.00 735.75 734.00 735.75 0.6K
15:26 736.20 736.80 736.00 736.80 0.4K
15:27 736.00 736.05 736.00 736.05 0.1K
15:28 736.05 738.00 736.05 738.00 0.6K
15:29 736.15 739.10 735.85 735.85 1.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし