One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ インド →
278.05
最終更新: 2025-10-06
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
09:07 334.55 334.55 334.55 334.55 7.2K
09:15 334.40 334.40 330.20 330.20 57.4K
09:16 330.60 331.70 330.60 331.25 35.7K
09:17 331.35 332.45 330.40 332.10 45.5K
09:18 332.15 333.85 332.15 332.55 27.2K
09:19 332.45 333.35 332.45 332.85 37.8K
09:20 332.30 332.65 332.15 332.15 8.9K
09:21 332.30 332.45 332.10 332.10 21.7K
09:22 332.00 332.00 330.45 330.70 28.6K
09:23 330.35 330.35 329.25 329.30 26.3K
09:24 328.85 329.00 328.30 328.30 31.3K
09:25 328.35 329.00 327.55 327.55 26.7K
09:26 327.70 328.00 327.15 327.20 17.9K
09:27 327.00 327.25 325.85 325.85 25.1K
09:28 325.60 325.80 324.80 324.80 38.7K
09:29 324.70 324.70 323.40 323.40 41.1K
09:30 322.60 322.60 322.10 322.45 33.5K
09:31 322.80 323.25 322.00 322.00 32.5K
09:32 322.00 322.35 321.50 321.70 25.5K
09:33 321.50 322.75 321.15 322.75 26.4K
09:34 322.75 323.30 322.30 322.50 15.3K
09:35 322.15 322.55 321.70 322.15 19.5K
09:36 322.05 323.35 322.05 323.35 25.4K
09:37 323.40 324.10 323.00 323.70 37.4K
09:38 323.95 325.45 323.85 324.05 30.6K
09:39 324.05 324.30 323.25 323.25 18.7K
09:40 322.85 323.40 322.55 322.75 16.2K
09:41 323.00 323.00 322.50 322.50 7.3K
09:42 322.15 322.70 322.15 322.25 24.1K
09:43 322.35 323.35 322.00 323.35 18.3K
09:44 322.50 322.85 321.85 321.85 31.8K
09:45 321.60 321.90 321.20 321.80 16.5K
09:46 321.85 322.00 321.50 321.95 10.2K
09:47 321.60 322.35 321.30 322.35 13.7K
09:48 322.35 322.80 322.35 322.60 17.3K
09:49 322.20 322.40 322.05 322.40 11.0K
09:50 322.55 323.25 322.55 323.25 12.8K
09:51 323.05 323.70 323.05 323.70 12.6K
09:52 323.80 323.80 322.70 322.70 13.2K
09:53 322.60 322.60 322.00 322.05 9.0K
09:54 322.20 322.20 321.00 321.20 41.4K
09:55 321.20 321.55 321.20 321.35 5.4K
09:56 321.40 321.95 321.40 321.95 4.3K
09:57 321.75 322.35 321.65 322.35 3.8K
09:58 322.35 322.45 321.60 321.75 7.1K
09:59 322.00 322.05 321.15 321.25 21.6K
10:00 321.05 321.50 320.70 321.05 15.0K
10:01 321.25 321.85 321.15 321.15 8.3K
10:02 321.25 321.90 321.05 321.90 3.8K
10:03 321.50 321.50 320.95 321.00 2.8K
10:04 321.30 321.70 321.30 321.65 6.9K
10:05 321.85 321.95 321.65 321.75 8.6K
10:06 321.70 321.90 321.40 321.50 5.4K
10:07 321.60 321.75 321.50 321.75 6.1K
10:08 321.50 321.70 321.25 321.70 10.3K
10:09 321.60 321.80 321.30 321.40 10.3K
10:10 321.10 321.10 319.25 319.45 44.6K
10:11 319.25 320.15 319.25 320.15 36.3K
10:12 320.30 320.30 319.50 319.50 9.2K
10:13 319.35 319.45 319.10 319.20 18.4K
10:14 319.20 319.30 318.50 318.50 15.8K
10:15 318.40 319.20 318.40 318.85 27.0K
10:16 318.95 319.10 318.75 318.75 8.6K
10:17 318.75 319.40 318.75 319.20 7.0K
10:18 319.45 319.65 318.95 319.45 8.4K
10:19 318.75 318.75 317.65 318.10 22.1K
10:20 318.00 318.40 318.00 318.40 10.4K
10:21 318.50 318.50 318.30 318.30 1.6K
10:22 318.20 318.55 318.10 318.55 22.3K
10:23 318.85 318.85 318.30 318.85 11.2K
10:24 318.80 318.80 318.40 318.60 4.3K
10:25 318.50 318.60 318.05 318.05 6.0K
10:26 318.35 318.55 318.35 318.50 3.8K
10:27 318.05 318.05 317.20 317.25 18.2K
10:28 317.20 317.60 317.15 317.35 10.7K
10:29 317.40 317.40 316.80 316.95 18.4K
10:30 317.00 317.40 317.00 317.20 3.6K
10:31 317.30 317.30 316.85 317.00 5.3K
10:32 317.00 317.00 316.30 316.55 23.0K
10:33 316.55 317.25 316.45 317.25 7.4K
10:34 317.05 317.50 317.05 317.50 5.9K
10:35 317.20 317.25 316.55 317.15 8.0K
10:36 317.10 317.70 317.10 317.70 20.2K
10:37 318.15 318.15 317.65 318.00 14.0K
10:38 318.00 318.05 317.55 317.85 13.2K
10:39 317.80 317.95 317.80 317.95 1.6K
10:40 317.95 318.15 317.85 317.95 12.2K
10:41 317.85 318.05 317.55 317.80 4.2K
10:42 317.75 318.05 317.45 318.05 4.0K
10:43 318.05 318.55 317.95 318.35 9.9K
10:44 318.40 318.60 318.40 318.60 0.8K
10:45 318.80 318.80 318.00 318.00 4.0K
10:46 318.20 318.25 317.95 318.25 6.5K
10:47 318.20 318.60 318.00 318.00 2.4K
10:48 318.00 318.00 317.50 317.70 1.5K
10:49 317.70 317.90 317.65 317.65 2.7K
10:50 317.65 317.85 317.50 317.85 1.6K
10:51 317.60 317.85 317.55 317.60 3.6K
10:52 317.80 318.35 317.80 318.15 2.6K
10:53 318.35 318.40 318.30 318.35 4.5K
10:54 317.85 319.00 317.75 319.00 9.4K
10:55 318.85 319.05 318.55 319.00 26.7K
10:56 319.00 319.00 318.15 318.20 6.1K
10:57 318.70 318.70 318.15 318.55 3.6K
10:58 318.70 318.70 318.05 318.55 3.2K
10:59 318.45 318.45 318.25 318.25 1.5K
11:00 318.15 318.15 317.65 317.65 14.1K
11:01 317.65 317.80 317.55 317.75 1.9K
11:02 317.65 318.20 317.55 318.00 3.6K
11:03 317.70 318.10 317.70 318.00 1.7K
11:04 317.95 317.95 317.60 317.70 0.5K
11:05 317.70 317.80 317.50 317.80 2.1K
11:06 317.70 317.80 317.50 317.70 2.3K
11:07 317.70 317.70 317.65 317.65 0.5K
11:08 317.65 317.70 317.40 317.70 6.7K
11:09 317.70 317.95 317.40 317.85 3.8K
11:10 317.90 317.90 317.75 317.80 2.3K
11:11 317.85 318.00 317.10 317.10 5.0K
11:12 317.15 317.50 317.15 317.40 1.4K
11:13 317.40 317.75 317.30 317.75 4.1K
11:14 317.45 317.55 317.40 317.40 0.7K
11:15 317.35 317.45 317.35 317.45 3.3K
11:16 317.15 317.50 317.15 317.25 1.5K
11:17 317.45 317.60 317.45 317.60 1.3K
11:18 317.60 318.00 317.60 317.95 0.6K
11:19 317.95 317.95 317.85 317.85 3.1K
11:20 317.95 318.15 317.70 318.00 3.5K
11:21 318.00 318.00 317.70 317.70 1.2K
11:22 317.80 318.00 317.55 317.55 1.1K
11:23 317.75 317.75 317.10 317.10 3.9K
11:24 317.35 317.85 317.20 317.40 2.1K
11:25 317.20 317.40 317.15 317.40 2.0K
11:26 317.20 317.35 316.80 316.90 11.5K
11:27 317.00 317.25 316.60 316.95 10.0K
11:28 316.90 316.90 316.35 316.75 6.6K
11:29 316.80 317.30 316.80 317.15 10.0K
11:30 317.20 317.25 316.55 316.60 5.3K
11:31 316.15 316.35 315.85 316.30 14.2K
11:32 316.35 316.85 316.30 316.85 13.5K
11:33 316.80 316.80 316.45 316.45 2.6K
11:34 316.75 316.75 316.30 316.70 2.3K
11:35 316.70 316.70 316.50 316.50 1.0K
11:36 316.70 316.70 316.25 316.25 3.0K
11:37 316.50 316.55 316.00 316.00 2.4K
11:38 316.05 316.05 315.55 315.65 8.9K
11:39 315.50 315.65 315.50 315.60 2.0K
11:40 315.60 315.95 315.60 315.95 5.6K
11:41 315.90 316.00 315.65 316.00 1.9K
11:42 315.65 316.50 315.65 316.50 3.1K
11:43 316.50 316.95 316.50 316.65 4.1K
11:44 316.65 317.20 316.35 317.20 1.1K
11:45 317.20 317.90 317.20 317.90 6.3K
11:46 317.90 318.00 317.70 317.85 13.9K
11:47 318.00 318.00 317.20 317.50 6.6K
11:48 317.55 317.65 317.30 317.65 2.2K
11:49 317.65 317.65 317.45 317.60 0.4K
11:50 317.50 317.50 317.40 317.40 0.5K
11:51 317.40 317.70 317.15 317.15 3.5K
11:52 317.40 317.45 317.15 317.40 7.0K
11:53 317.40 317.50 317.20 317.45 1.5K
11:54 317.35 317.35 316.80 317.15 1.9K
11:55 317.15 317.40 317.15 317.40 0.9K
11:56 317.45 317.50 317.45 317.45 7.2K
11:57 317.45 317.50 317.40 317.40 1.0K
11:58 317.25 317.45 317.20 317.35 3.0K
11:59 317.15 317.15 317.05 317.15 0.9K
12:00 317.15 317.20 316.65 317.05 5.6K
12:01 317.00 317.05 316.90 317.05 2.5K
12:02 316.85 317.05 316.85 317.00 3.4K
12:03 317.00 317.00 316.25 316.60 7.9K
12:04 316.25 316.55 316.25 316.50 1.3K
12:05 316.50 316.65 316.15 316.30 4.7K
12:06 316.40 316.75 316.40 316.75 2.0K
12:07 316.75 316.75 316.30 316.55 1.4K
12:08 316.20 316.55 316.20 316.55 4.2K
12:09 316.75 316.75 316.45 316.75 2.6K
12:10 316.75 316.90 316.70 316.90 1.4K
12:11 316.85 317.00 316.70 316.95 0.3K
12:12 317.00 317.15 316.85 317.15 3.3K
12:13 317.15 317.15 316.95 317.10 1.2K
12:14 316.95 317.15 316.90 316.90 0.5K
12:15 316.75 316.85 316.50 316.60 5.2K
12:16 316.60 316.65 315.90 315.95 11.4K
12:17 316.15 316.40 316.15 316.40 0.9K
12:18 316.40 316.45 316.30 316.30 1.0K
12:19 316.45 316.75 316.45 316.75 0.7K
12:20 316.80 316.80 316.80 316.80 0.5K
12:21 316.95 317.00 316.70 316.90 1.4K
12:22 317.00 317.00 316.75 316.75 2.4K
12:23 316.60 316.60 316.45 316.55 3.3K
12:24 316.55 316.55 316.30 316.30 2.1K
12:25 316.40 316.45 315.70 315.70 5.6K
12:26 315.85 316.30 315.85 316.20 4.2K
12:27 316.30 316.50 316.30 316.50 0.7K
12:28 316.50 316.50 316.50 316.50 1.1K
12:29 316.50 317.00 316.50 316.75 1.5K
12:30 316.60 316.75 316.60 316.75 0.4K
12:31 316.75 316.75 316.45 316.75 1.9K
12:32 316.90 317.05 316.90 317.05 1.5K
12:33 317.15 317.30 317.00 317.20 8.5K
12:34 317.25 317.25 316.65 317.00 2.2K
12:35 316.85 317.10 316.85 316.90 1.5K
12:36 316.80 316.80 316.55 316.60 1.0K
12:37 316.60 316.90 316.60 316.75 3.0K
12:38 316.60 316.85 316.60 316.85 0.8K
12:39 316.75 316.85 316.75 316.85 2.0K
12:40 316.85 316.85 316.75 316.75 0.5K
12:41 316.80 316.90 316.80 316.90 0.5K
12:42 316.85 317.10 316.85 317.10 3.9K
12:43 317.25 317.25 316.80 316.80 2.8K
12:44 316.95 317.00 316.90 317.00 0.5K
12:45 317.00 317.10 316.85 316.85 2.3K
12:46 316.95 316.95 316.35 316.35 7.8K
12:47 316.65 317.20 316.50 316.55 23.3K
12:48 316.50 316.55 316.40 316.50 0.2K
12:49 316.50 316.50 316.30 316.30 3.5K
12:50 316.50 316.50 316.20 316.35 3.5K
12:51 316.20 316.30 315.75 315.85 10.1K
12:52 315.70 316.05 315.70 315.85 6.4K
12:53 315.85 315.85 315.10 315.10 28.0K
12:54 315.00 315.90 315.00 315.90 7.7K
12:55 315.90 315.90 315.35 315.35 2.6K
12:56 315.65 315.65 315.25 315.25 7.3K
12:57 315.40 315.50 315.40 315.45 2.8K
12:58 315.55 315.80 315.50 315.80 0.4K
12:59 315.80 316.20 315.45 316.05 7.6K
13:00 316.20 316.20 316.20 316.20 2.1K
13:01 316.20 316.60 316.20 316.25 18.7K
13:02 316.25 316.70 316.25 316.65 2.0K
13:03 316.65 316.85 316.60 316.85 3.5K
13:04 316.85 316.85 316.50 316.80 1.1K
13:05 316.55 316.75 316.45 316.55 3.0K
13:06 316.55 316.75 316.20 316.45 10.7K
13:07 316.35 316.40 316.00 316.15 3.9K
13:08 316.30 316.30 316.15 316.20 1.3K
13:09 316.20 316.25 316.05 316.05 0.4K
13:10 316.10 316.60 316.10 316.60 7.2K
13:11 316.65 316.65 316.40 316.40 0.4K
13:12 316.60 316.60 316.30 316.35 0.4K
13:13 316.40 316.65 316.40 316.65 0.2K
13:14 316.55 316.65 316.45 316.65 0.5K
13:15 316.65 316.70 316.65 316.70 1.2K
13:16 316.70 317.25 316.70 317.25 6.9K
13:17 317.10 317.25 317.00 317.00 1.9K
13:18 317.00 317.15 317.00 317.15 1.1K
13:19 317.20 317.20 316.75 316.80 5.0K
13:20 316.75 316.75 316.45 316.50 1.8K
13:21 316.55 316.70 316.50 316.70 0.6K
13:22 316.90 316.95 316.90 316.95 1.5K
13:23 317.10 317.25 317.10 317.15 15.7K
13:24 317.20 317.20 317.05 317.15 1.7K
13:25 317.20 317.20 316.90 316.90 11.4K
13:26 316.35 317.00 316.35 317.00 3.2K
13:27 316.95 316.95 316.95 316.95 0.2K
13:28 317.00 317.05 316.85 316.85 0.6K
13:29 316.85 316.95 316.85 316.85 0.2K
13:30 316.85 317.25 316.85 317.10 6.0K
13:31 316.85 317.10 316.85 316.85 3.9K
13:32 316.70 316.95 316.70 316.95 1.4K
13:33 316.95 317.30 316.95 317.30 1.8K
13:34 317.30 317.50 317.15 317.50 2.8K
13:35 317.50 317.75 317.45 317.75 1.5K
13:36 317.85 318.00 317.65 317.65 16.2K
13:37 317.70 318.25 317.65 317.90 15.5K
13:38 318.25 318.25 317.85 317.85 9.0K
13:39 317.85 317.85 317.55 317.75 2.1K
13:40 317.55 317.80 317.55 317.80 1.1K
13:41 317.80 317.85 317.75 317.75 0.7K
13:42 317.85 317.85 317.40 317.80 5.6K
13:43 317.75 317.75 317.50 317.75 1.3K
13:44 317.85 318.45 317.85 318.15 11.8K
13:45 318.15 318.30 318.05 318.15 2.2K
13:46 317.75 317.75 317.15 317.15 6.4K
13:47 317.15 317.35 317.15 317.20 1.2K
13:48 316.85 317.05 316.60 316.95 12.6K
13:49 316.95 317.05 316.90 316.95 0.6K
13:50 316.80 317.25 316.80 316.95 4.3K
13:51 317.05 317.35 317.05 317.15 0.4K
13:52 317.30 317.30 317.15 317.15 4.3K
13:53 317.25 317.25 317.05 317.05 0.3K
13:54 317.25 317.25 317.00 317.00 3.9K
13:55 317.20 317.75 317.05 317.05 5.0K
13:56 317.10 317.10 316.95 317.05 2.0K
13:57 317.05 317.05 316.95 316.95 1.9K
13:58 316.75 316.80 316.65 316.75 6.3K
13:59 316.80 316.80 316.50 316.55 9.1K
14:00 316.85 317.10 316.85 316.85 2.1K
14:01 316.85 316.95 316.65 316.80 0.5K
14:02 316.75 317.10 316.65 317.10 2.9K
14:03 317.30 317.30 316.95 316.95 3.5K
14:04 316.95 316.95 316.25 316.25 5.2K
14:05 316.30 316.30 315.85 316.30 8.6K
14:06 316.20 316.30 315.90 315.90 4.1K
14:07 315.60 316.65 315.60 316.65 5.6K
14:08 316.50 317.10 316.50 317.10 5.4K
14:09 316.95 317.20 316.85 317.20 1.5K
14:10 317.15 317.15 316.85 316.90 3.0K
14:11 316.90 317.10 316.65 317.10 1.6K
14:12 317.05 317.15 316.85 317.15 1.2K
14:13 317.10 317.65 317.10 317.30 9.9K
14:14 317.25 317.25 316.90 316.95 1.3K
14:15 317.05 317.10 316.85 317.10 1.1K
14:16 317.10 317.10 317.00 317.00 1.2K
14:17 317.00 317.25 317.00 317.10 1.2K
14:18 317.20 317.20 316.85 317.15 1.7K
14:19 317.05 317.15 317.05 317.10 2.2K
14:20 316.80 316.95 316.80 316.85 1.9K
14:21 316.90 317.30 316.90 317.25 6.3K
14:22 317.15 317.15 316.80 317.00 1.3K
14:23 317.00 317.10 316.95 316.95 3.2K
14:24 317.15 317.20 317.15 317.20 0.4K
14:25 317.30 317.40 317.20 317.40 3.7K
14:26 317.40 317.40 317.35 317.35 0.8K
14:27 317.50 317.65 317.30 317.30 5.6K
14:28 317.40 317.65 317.35 317.45 5.7K
14:29 317.65 317.80 317.65 317.75 2.9K
14:30 317.75 318.00 317.55 317.75 7.9K
14:31 317.75 317.85 317.70 317.70 3.2K
14:32 317.70 317.70 317.50 317.70 1.3K
14:33 317.80 318.10 317.70 317.75 5.4K
14:34 317.85 317.85 317.55 317.85 0.6K
14:35 317.70 317.90 317.70 317.90 3.3K
14:36 317.90 318.00 317.85 317.85 1.4K
14:37 318.05 318.05 317.50 317.65 1.9K
14:38 317.95 318.10 317.70 318.10 4.2K
14:39 317.70 317.85 317.45 317.55 2.0K
14:40 317.55 318.05 317.55 318.05 4.0K
14:41 317.55 318.45 317.55 318.45 9.5K
14:42 318.50 318.50 318.20 318.45 1.8K
14:43 318.15 318.35 317.85 318.35 4.9K
14:44 318.30 318.70 318.30 318.65 10.8K
14:45 318.65 319.10 318.65 318.75 10.7K
14:46 318.75 318.75 318.20 318.20 2.7K
14:47 318.10 318.50 318.10 318.40 3.9K
14:48 318.45 318.80 318.35 318.35 2.5K
14:49 318.90 319.20 318.80 319.05 12.9K
14:50 319.05 319.40 319.05 319.40 6.5K
14:51 319.40 319.40 319.30 319.30 3.9K
14:52 319.40 320.65 319.30 320.35 38.8K
14:53 320.70 321.15 320.25 320.65 37.9K
14:54 320.70 320.70 319.45 320.10 19.5K
14:55 320.15 320.75 320.15 320.40 10.4K
14:56 320.05 320.05 318.70 318.80 24.1K
14:57 318.35 318.90 318.20 318.60 10.5K
14:58 318.90 319.25 318.85 319.25 6.6K
14:59 319.65 319.85 319.15 319.15 4.8K
15:00 319.00 320.30 319.00 319.65 8.8K
15:01 319.85 320.25 319.80 319.80 7.4K
15:02 320.00 320.35 319.85 320.15 10.2K
15:03 320.25 320.35 319.90 320.10 14.0K
15:04 319.85 320.00 319.35 319.60 6.7K
15:05 319.60 319.80 319.20 319.50 14.9K
15:06 319.55 319.70 319.35 319.70 6.9K
15:07 319.55 319.95 319.55 319.95 9.9K
15:08 319.75 319.90 319.35 319.45 6.3K
15:09 319.35 322.10 319.35 322.10 57.1K
15:10 322.95 322.95 321.05 321.90 80.1K
15:11 321.35 321.35 320.85 320.85 12.4K
15:12 320.85 321.05 320.75 320.75 4.7K
15:13 320.80 320.80 320.25 320.25 11.4K
15:14 320.35 320.70 320.00 320.00 9.8K
15:15 319.95 321.65 319.50 321.65 74.7K
15:16 321.00 321.25 320.55 321.00 22.7K
15:17 320.85 320.85 320.05 320.25 8.2K
15:18 320.20 320.65 320.15 320.35 12.7K
15:19 320.40 320.40 319.65 319.90 39.3K
15:20 319.45 319.50 318.10 318.95 45.4K
15:21 319.05 319.30 319.00 319.25 6.5K
15:22 319.20 319.20 318.45 318.65 2.7K
15:23 318.40 318.55 317.85 317.95 6.6K
15:24 318.20 318.45 316.20 317.05 65.2K
15:25 316.95 316.95 316.60 316.60 7.5K
15:26 316.55 316.55 315.85 316.25 21.7K
15:27 316.50 316.60 316.40 316.60 11.7K
15:28 316.55 316.60 316.20 316.20 17.1K
15:29 315.10 318.30 311.10 318.30 135.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし