One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ インド →
276.35
最終更新: 2025-10-08
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
09:07 521.00 521.00 521.00 521.00 15.3K
09:15 524.00 532.70 524.00 525.40 355.0K
09:16 526.10 529.00 523.00 529.00 181.8K
09:17 529.45 529.75 522.30 522.30 182.5K
09:18 521.35 524.75 521.35 524.55 137.1K
09:19 524.70 524.70 522.80 522.80 73.2K
09:20 522.40 525.60 522.40 523.80 68.7K
09:21 523.85 525.50 523.65 525.50 36.0K
09:22 525.90 526.00 522.90 522.90 97.2K
09:23 522.00 522.45 517.15 518.10 179.1K
09:24 518.40 519.60 517.10 517.10 84.9K
09:25 516.55 517.00 513.85 514.00 202.5K
09:26 513.65 517.15 513.65 516.75 148.6K
09:27 517.00 519.65 517.00 519.65 90.3K
09:28 519.00 519.00 516.25 516.80 70.5K
09:29 516.85 518.50 516.75 517.00 45.4K
09:30 516.95 518.75 516.65 518.75 34.2K
09:31 518.50 521.45 518.40 519.50 80.4K
09:32 519.25 519.75 518.40 519.00 34.2K
09:33 519.00 522.00 518.60 521.95 75.9K
09:34 521.75 521.95 519.25 521.00 47.4K
09:35 521.00 521.00 518.20 518.20 34.4K
09:36 518.30 520.10 518.30 520.10 51.9K
09:37 520.50 520.50 519.15 519.45 29.0K
09:38 519.00 519.50 517.50 517.75 45.5K
09:39 517.50 517.75 516.35 517.05 55.0K
09:40 517.50 517.50 515.00 515.05 86.3K
09:41 515.05 517.25 515.05 516.85 34.6K
09:42 517.15 518.00 516.70 517.60 24.1K
09:43 517.75 520.25 517.75 520.25 61.1K
09:44 520.20 522.30 520.20 522.20 92.9K
09:45 522.40 522.40 520.05 520.50 54.7K
09:46 520.45 524.10 520.45 523.70 105.7K
09:47 523.80 524.80 523.50 524.50 49.3K
09:48 524.45 525.90 524.05 524.40 69.0K
09:49 524.60 524.70 521.50 521.55 84.1K
09:50 521.45 522.35 520.25 522.35 61.6K
09:51 522.10 523.50 521.80 522.30 29.5K
09:52 521.70 522.00 520.30 521.30 26.6K
09:53 521.30 521.30 518.60 520.00 71.3K
09:54 519.05 519.65 518.25 518.75 36.8K
09:55 518.30 518.80 517.05 517.30 39.6K
09:56 516.55 517.30 516.50 516.70 69.6K
09:57 517.30 518.40 516.85 518.30 26.5K
09:58 518.10 519.30 518.10 518.45 32.1K
09:59 518.65 519.30 518.30 519.00 17.9K
10:00 519.05 520.60 519.05 519.75 46.8K
10:01 519.60 519.60 517.40 517.40 25.0K
10:02 518.75 518.75 517.65 517.85 32.6K
10:03 517.20 518.60 517.20 518.60 9.6K
10:04 518.70 518.70 517.40 517.40 6.7K
10:05 517.00 517.90 517.00 517.90 45.5K
10:06 518.15 519.65 518.15 519.60 26.8K
10:07 519.65 520.35 519.15 519.20 47.5K
10:08 519.55 520.35 519.55 520.10 23.2K
10:09 519.95 520.80 519.95 520.70 64.3K
10:10 520.30 520.30 518.35 518.35 27.7K
10:11 518.35 519.85 518.35 519.45 10.5K
10:12 519.40 519.80 519.00 519.55 13.8K
10:13 519.25 519.55 519.00 519.30 7.1K
10:14 518.95 519.30 518.65 519.30 7.9K
10:15 519.30 519.45 518.85 519.45 13.9K
10:16 519.05 519.30 519.00 519.00 8.9K
10:17 518.55 519.20 518.55 519.20 18.9K
10:18 519.30 519.30 518.55 518.60 8.9K
10:19 518.85 519.00 517.40 518.15 57.3K
10:20 518.50 519.40 518.45 519.40 13.4K
10:21 519.00 521.30 519.00 521.30 64.1K
10:22 522.40 522.60 521.20 521.20 62.9K
10:23 521.20 521.55 520.55 521.30 24.0K
10:24 521.35 522.10 520.95 521.35 48.2K
10:25 521.20 522.40 521.20 521.60 37.5K
10:26 521.90 521.90 519.20 519.20 33.3K
10:27 519.50 520.75 519.00 520.75 10.3K
10:28 520.75 522.30 520.45 521.15 31.2K
10:29 521.20 521.75 519.75 521.65 20.9K
10:30 521.35 521.50 520.40 520.40 13.3K
10:31 520.50 521.40 520.15 521.40 11.0K
10:32 521.85 522.40 521.25 522.40 57.1K
10:33 523.10 523.65 522.55 523.00 63.2K
10:34 523.35 523.35 522.60 522.95 24.4K
10:35 523.20 523.80 522.60 523.50 37.7K
10:36 523.20 523.45 521.30 521.85 26.6K
10:37 521.95 523.25 521.55 523.25 13.3K
10:38 523.50 525.75 523.50 525.50 118.9K
10:39 525.60 525.60 524.10 524.40 31.1K
10:40 524.70 525.75 524.10 525.00 34.6K
10:41 524.75 525.05 523.65 524.30 23.8K
10:42 524.30 524.65 524.00 524.00 9.0K
10:43 524.35 524.50 523.15 523.85 24.0K
10:44 523.40 524.20 523.25 524.00 11.4K
10:45 524.05 525.50 524.00 525.15 20.6K
10:46 525.60 527.65 525.60 526.55 73.8K
10:47 526.25 527.85 526.25 526.65 49.4K
10:48 526.80 527.20 526.05 527.20 24.8K
10:49 526.75 527.00 526.35 526.70 16.2K
10:50 526.95 530.45 526.70 529.30 127.4K
10:51 529.55 531.25 529.25 531.25 84.8K
10:52 531.00 531.30 529.25 530.15 52.3K
10:53 530.70 533.00 530.45 532.65 103.0K
10:54 532.30 533.05 530.60 531.00 92.3K
10:55 531.00 531.90 531.00 531.70 41.2K
10:56 531.35 533.00 531.35 532.80 68.4K
10:57 532.95 534.20 532.45 533.90 127.7K
10:58 533.25 533.55 529.20 530.35 118.0K
10:59 530.00 531.30 528.00 531.30 80.1K
11:00 531.90 531.90 529.60 529.60 45.5K
11:01 529.45 529.45 528.00 528.10 87.4K
11:02 528.25 528.90 528.00 528.15 23.1K
11:03 528.05 528.25 527.50 527.50 34.6K
11:04 527.75 528.30 527.45 528.05 36.5K
11:05 527.90 529.60 527.90 529.60 42.8K
11:06 529.50 530.55 529.30 529.70 42.6K
11:07 529.55 530.00 529.15 529.80 17.8K
11:08 530.00 530.05 529.75 529.90 12.5K
11:09 529.95 529.95 528.50 528.60 19.5K
11:10 527.95 528.60 527.00 527.05 73.6K
11:11 527.20 527.35 526.15 527.05 52.6K
11:12 527.05 527.30 526.30 526.30 20.1K
11:13 526.75 528.80 526.45 528.25 30.0K
11:14 527.75 528.75 527.75 528.30 19.6K
11:15 528.50 529.10 528.50 528.65 13.4K
11:16 528.35 528.75 528.05 528.40 12.9K
11:17 528.20 528.25 527.20 528.05 14.5K
11:18 527.95 528.00 527.30 527.40 16.3K
11:19 527.10 528.05 527.10 527.10 11.8K
11:20 527.25 528.00 527.25 527.80 12.5K
11:21 527.65 527.70 526.65 526.80 12.4K
11:22 527.55 529.40 527.55 529.40 64.4K
11:23 530.25 531.00 529.60 530.50 45.1K
11:24 530.50 530.50 529.00 529.00 17.3K
11:25 529.30 529.30 528.75 528.95 11.7K
11:26 529.30 529.75 529.20 529.55 16.7K
11:27 529.20 529.65 528.50 529.65 7.0K
11:28 529.20 530.00 529.10 530.00 5.3K
11:29 529.85 529.90 528.65 529.10 24.8K
11:30 528.90 530.50 528.70 529.65 22.6K
11:31 529.40 529.40 528.60 528.90 9.7K
11:32 528.60 529.25 528.30 528.30 15.2K
11:33 528.50 529.40 528.40 529.15 9.8K
11:34 528.65 529.00 528.40 528.40 7.0K
11:35 528.70 529.05 528.45 529.05 5.4K
11:36 529.00 529.00 528.50 528.50 4.1K
11:37 528.50 528.90 527.60 527.60 16.6K
11:38 527.60 528.00 527.45 527.50 16.2K
11:39 527.65 528.30 527.55 527.60 6.6K
11:40 527.95 528.05 527.50 527.85 7.2K
11:41 527.85 527.85 527.40 527.65 6.8K
11:42 527.65 528.30 527.60 527.65 14.8K
11:43 527.55 528.30 527.55 527.80 5.8K
11:44 527.95 528.30 527.95 528.25 6.2K
11:45 528.25 528.90 528.00 528.90 7.1K
11:46 528.90 528.90 528.35 528.70 6.5K
11:47 528.25 528.70 528.25 528.55 2.7K
11:48 528.50 528.50 528.00 528.00 6.5K
11:49 527.90 527.90 527.40 527.50 5.6K
11:50 527.50 528.35 527.40 527.90 8.0K
11:51 527.55 527.85 527.00 527.05 15.6K
11:52 526.20 527.40 526.20 527.20 31.2K
11:53 527.35 527.35 526.50 526.90 7.0K
11:54 527.00 527.50 526.90 527.50 12.4K
11:55 527.20 527.55 527.20 527.50 3.6K
11:56 527.55 527.65 526.95 526.95 3.6K
11:57 526.65 527.05 525.70 525.70 18.8K
11:58 526.00 526.20 525.80 526.20 28.5K
11:59 526.50 527.15 526.40 527.00 9.6K
12:00 527.30 527.30 526.50 526.95 9.2K
12:01 527.00 527.00 526.65 526.85 3.3K
12:02 526.95 527.95 526.65 527.95 12.5K
12:03 527.60 529.45 527.60 528.70 38.1K
12:04 528.80 529.55 528.65 529.00 10.9K
12:05 529.25 530.05 529.05 529.75 31.4K
12:06 529.25 533.40 529.25 532.05 77.4K
12:07 532.60 534.40 532.60 533.95 124.9K
12:08 534.60 534.60 531.50 531.85 76.2K
12:09 531.65 533.15 531.55 533.15 50.2K
12:10 533.00 533.00 531.05 531.10 36.5K
12:11 531.55 531.95 531.00 531.35 16.4K
12:12 531.25 532.70 531.25 531.85 16.3K
12:13 531.55 531.60 530.25 530.25 29.3K
12:14 530.40 530.40 528.35 529.00 49.2K
12:15 529.00 529.00 527.75 527.75 53.3K
12:16 528.00 528.80 527.05 528.35 27.8K
12:17 528.40 529.00 527.50 527.50 19.4K
12:18 527.70 528.50 527.15 527.45 43.7K
12:19 526.15 526.85 526.15 526.45 32.2K
12:20 526.80 527.25 526.50 526.60 27.3K
12:21 526.60 526.95 526.60 526.65 21.2K
12:22 526.90 527.15 525.80 525.80 49.2K
12:23 525.25 525.70 524.35 524.95 107.1K
12:24 524.45 525.35 524.35 525.35 31.1K
12:25 525.25 526.45 525.25 526.00 44.1K
12:26 525.95 526.90 525.20 526.50 33.4K
12:27 526.40 526.70 525.75 526.00 14.6K
12:28 526.00 526.55 526.00 526.55 5.9K
12:29 526.70 526.70 525.70 526.20 17.1K
12:30 526.40 526.45 525.45 525.45 10.2K
12:31 525.35 525.65 525.00 525.40 10.7K
12:32 525.40 526.00 525.35 525.40 11.7K
12:33 525.30 525.30 524.30 524.30 29.9K
12:34 524.10 524.50 523.35 524.50 52.6K
12:35 524.00 524.50 523.60 524.30 29.4K
12:36 524.10 524.30 523.50 524.15 16.4K
12:37 523.90 525.75 523.90 525.75 17.1K
12:38 525.90 526.00 525.35 525.65 25.8K
12:39 525.65 525.65 525.05 525.10 5.7K
12:40 525.15 525.20 524.55 524.95 9.8K
12:41 524.95 526.00 524.70 525.95 15.8K
12:42 525.95 526.35 525.90 526.35 18.4K
12:43 526.50 526.90 526.00 526.40 30.1K
12:44 526.40 526.75 526.20 526.60 21.3K
12:45 526.50 527.90 526.50 527.30 51.7K
12:46 526.60 527.00 526.55 526.65 20.5K
12:47 526.65 528.25 526.65 528.00 33.3K
12:48 528.20 528.45 527.85 528.05 28.9K
12:49 528.20 529.40 528.20 529.15 54.5K
12:50 528.75 528.75 526.40 527.65 66.5K
12:51 527.65 527.90 527.00 527.45 7.6K
12:52 527.10 527.75 527.10 527.20 9.2K
12:53 527.20 527.45 527.15 527.45 2.4K
12:54 527.45 527.45 525.60 525.60 29.2K
12:55 525.30 525.95 525.30 525.50 22.2K
12:56 525.50 525.95 525.50 525.70 5.6K
12:57 525.95 525.95 525.50 525.75 8.1K
12:58 525.75 525.75 525.10 525.20 11.6K
12:59 525.15 525.60 525.05 525.30 10.3K
13:00 524.90 524.90 523.40 523.40 60.4K
13:01 523.20 524.40 523.15 524.40 24.2K
13:02 524.40 524.40 523.30 523.95 14.8K
13:03 524.00 524.30 523.50 523.60 9.7K
13:04 523.60 524.00 523.60 524.00 10.6K
13:05 524.00 524.95 523.85 524.50 11.4K
13:06 524.55 525.05 524.55 524.90 9.1K
13:07 524.90 525.85 524.70 525.55 14.8K
13:08 525.75 525.75 525.00 525.45 7.6K
13:09 525.20 525.45 524.00 524.00 5.6K
13:10 524.40 524.40 523.90 523.90 11.0K
13:11 523.75 524.55 523.75 524.30 11.3K
13:12 524.30 524.30 523.70 524.00 6.5K
13:13 523.95 523.95 523.10 523.45 21.5K
13:14 523.75 524.50 523.50 524.50 8.3K
13:15 524.15 525.00 524.15 524.95 12.0K
13:16 524.75 525.55 524.75 525.50 12.5K
13:17 525.20 526.25 525.20 526.15 19.5K
13:18 526.10 526.25 525.10 525.60 18.4K
13:19 525.70 525.75 525.15 525.35 9.7K
13:20 525.30 525.30 524.60 524.90 9.7K
13:21 525.00 525.75 524.50 525.50 15.0K
13:22 525.55 526.35 525.55 526.35 19.1K
13:23 526.50 526.70 526.05 526.65 12.2K
13:24 526.70 526.70 526.30 526.45 8.1K
13:25 526.15 526.40 526.05 526.15 9.0K
13:26 526.15 526.35 526.00 526.00 7.7K
13:27 526.25 526.25 525.00 525.45 10.4K
13:28 525.90 526.00 525.55 525.80 11.9K
13:29 525.80 525.85 525.45 525.80 8.4K
13:30 525.50 528.00 525.50 527.75 45.7K
13:31 527.90 529.55 527.15 529.35 74.0K
13:32 529.30 529.30 528.35 528.55 35.6K
13:33 528.30 529.00 527.80 528.85 36.4K
13:34 528.55 528.80 527.60 527.60 26.5K
13:35 527.80 528.80 527.25 528.80 30.0K
13:36 528.45 528.75 528.30 528.30 14.9K
13:37 528.65 531.60 528.65 531.60 87.7K
13:38 531.25 531.45 530.25 531.00 65.2K
13:39 530.70 530.70 528.40 529.15 51.4K
13:40 529.50 529.50 528.55 528.55 14.4K
13:41 528.50 529.40 528.50 529.00 13.6K
13:42 528.95 529.40 528.50 529.40 15.9K
13:43 529.60 530.50 529.60 530.00 18.0K
13:44 530.05 530.05 529.55 529.75 9.1K
13:45 529.30 529.85 529.00 529.75 13.8K
13:46 529.80 533.95 529.55 533.20 116.7K
13:47 534.35 536.85 533.85 535.95 239.2K
13:48 536.30 537.40 535.10 536.30 105.9K
13:49 535.50 537.00 535.30 535.30 114.1K
13:50 535.15 535.25 533.00 533.95 102.2K
13:51 533.50 534.80 533.50 534.50 39.7K
13:52 534.90 535.00 533.55 534.65 42.0K
13:53 535.25 536.95 535.25 535.55 130.2K
13:54 535.60 536.95 535.30 536.95 71.5K
13:55 537.10 538.65 535.00 535.75 150.8K
13:56 535.75 536.90 535.60 536.80 43.1K
13:57 536.80 538.00 536.50 537.80 83.6K
13:58 537.80 538.45 537.50 537.65 83.2K
13:59 537.90 539.55 536.10 539.55 113.9K
14:00 539.25 539.75 538.60 538.95 101.2K
14:01 539.00 542.50 538.75 542.00 215.5K
14:02 541.65 541.65 540.45 541.65 117.7K
14:03 541.95 543.55 541.95 543.20 172.7K
14:04 543.00 544.50 542.60 543.45 158.7K
14:05 542.60 542.60 538.20 540.50 251.6K
14:06 540.85 540.85 538.00 539.00 128.3K
14:07 539.20 539.55 536.50 536.50 149.0K
14:08 536.50 538.65 536.50 537.80 101.9K
14:09 537.60 537.80 535.00 536.10 141.2K
14:10 536.35 536.95 536.10 536.95 41.9K
14:11 536.95 537.50 534.80 534.80 83.9K
14:12 535.00 535.00 533.10 534.10 143.8K
14:13 534.05 536.80 534.05 536.80 84.7K
14:14 536.80 537.45 536.40 537.35 74.3K
14:15 537.25 538.00 535.25 535.60 77.0K
14:16 535.50 536.50 535.50 535.95 41.8K
14:17 536.00 537.20 535.55 537.05 26.0K
14:18 536.80 537.80 536.50 537.80 35.9K
14:19 538.00 539.80 538.00 539.00 97.3K
14:20 538.20 538.95 537.75 538.50 41.8K
14:21 538.65 541.95 538.65 541.50 131.0K
14:22 541.90 541.90 539.75 541.10 86.5K
14:23 541.15 543.00 540.80 542.35 123.7K
14:24 542.30 543.25 541.70 542.90 93.6K
14:25 543.25 543.25 540.50 540.50 83.1K
14:26 540.15 540.55 538.80 539.80 93.1K
14:27 540.20 541.55 540.20 540.65 58.5K
14:28 540.55 540.95 540.40 540.55 22.1K
14:29 540.75 540.75 538.50 538.50 83.3K
14:30 538.40 539.00 538.00 538.50 58.7K
14:31 538.20 539.00 537.85 537.85 35.0K
14:32 537.60 537.60 536.15 536.55 106.3K
14:33 536.40 536.75 535.40 536.50 64.4K
14:34 536.20 536.45 535.80 536.10 26.3K
14:35 536.00 536.00 533.50 534.90 101.7K
14:36 535.00 535.75 534.10 534.40 52.4K
14:37 534.20 534.50 532.35 534.10 87.2K
14:38 533.10 533.80 532.50 533.40 73.2K
14:39 533.35 537.00 533.35 536.75 122.4K
14:40 536.80 538.00 534.65 535.45 79.2K
14:41 534.95 536.20 534.35 536.20 57.3K
14:42 535.90 535.95 535.50 535.65 12.6K
14:43 535.85 536.00 535.35 535.70 11.7K
14:44 535.85 536.20 534.40 534.65 25.0K
14:45 534.55 534.55 532.10 532.65 70.7K
14:46 532.80 534.70 532.35 533.75 54.6K
14:47 532.90 532.90 529.00 529.20 168.2K
14:48 528.60 531.35 528.55 531.20 105.8K
14:49 531.30 531.30 529.65 529.70 42.3K
14:50 529.65 530.00 529.05 529.90 46.4K
14:51 529.90 532.00 529.40 531.75 55.5K
14:52 531.75 531.75 531.00 531.70 31.5K
14:53 532.10 533.50 532.10 532.85 96.2K
14:54 532.45 535.90 532.45 533.65 103.5K
14:55 534.50 534.50 532.05 533.15 59.7K
14:56 533.45 534.65 532.95 532.95 35.9K
14:57 533.35 533.35 531.50 531.50 30.4K
14:58 531.05 531.50 530.65 531.05 48.9K
14:59 531.25 531.65 530.35 530.35 24.8K
15:00 530.50 532.65 530.50 532.15 52.4K
15:01 532.10 532.60 531.40 531.50 23.7K
15:02 532.05 532.50 531.90 532.00 16.6K
15:03 531.75 532.90 531.60 532.05 22.2K
15:04 532.40 534.25 532.40 532.90 62.4K
15:05 533.15 533.15 532.30 532.65 34.2K
15:06 532.55 532.70 530.50 530.90 63.0K
15:07 530.75 530.75 527.20 528.00 124.0K
15:08 528.45 531.25 528.35 531.25 82.6K
15:09 530.90 531.65 530.55 531.60 56.5K
15:10 532.10 532.40 530.00 530.35 48.5K
15:11 530.55 530.85 528.80 528.80 34.5K
15:12 528.50 529.45 528.50 529.15 32.8K
15:13 528.50 528.55 528.00 528.00 74.2K
15:14 528.50 528.50 526.50 526.90 91.9K
15:15 526.65 526.65 524.50 526.00 153.9K
15:16 525.35 525.45 524.10 524.95 90.6K
15:17 524.65 526.80 524.15 526.80 66.6K
15:18 526.50 526.80 525.15 526.00 55.7K
15:19 526.40 532.80 526.40 530.95 210.4K
15:20 530.20 531.65 529.60 531.25 100.3K
15:21 530.70 531.40 530.35 530.85 23.6K
15:22 530.80 531.40 530.40 530.40 13.1K
15:23 530.25 531.35 530.25 530.40 10.8K
15:24 530.35 533.95 530.35 531.85 221.6K
15:25 531.70 532.10 530.75 530.75 15.4K
15:26 530.80 531.55 530.50 530.50 11.4K
15:27 530.20 530.95 530.20 530.90 11.3K
15:28 530.85 531.00 530.50 530.90 18.8K
15:29 530.50 531.85 529.50 529.50 38.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし