One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ インド →
252.69
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
09:07 305.90 305.90 305.90 305.90 27.2K
09:15 305.87 309.98 304.70 309.16 374.7K
09:16 308.71 309.01 306.15 306.27 124.2K
09:17 306.15 306.15 302.81 303.68 171.4K
09:18 303.76 303.96 302.25 302.96 80.6K
09:19 302.89 303.62 302.64 303.25 34.7K
09:20 303.25 303.25 302.50 302.55 77.0K
09:21 302.61 302.93 301.09 301.09 70.2K
09:22 300.85 302.21 300.82 302.21 65.4K
09:23 302.21 302.32 301.82 302.07 21.9K
09:24 302.04 302.16 302.04 302.11 24.1K
09:25 302.00 302.14 301.60 302.06 16.7K
09:26 302.20 302.78 302.16 302.77 22.2K
09:27 302.90 303.39 302.90 303.00 41.5K
09:28 302.96 303.06 302.24 303.06 12.4K
09:29 303.00 303.00 302.49 302.56 17.3K
09:30 302.65 302.65 302.24 302.50 11.1K
09:31 302.48 302.48 302.10 302.35 13.7K
09:32 302.42 304.13 302.40 303.96 39.3K
09:33 303.59 303.95 303.29 303.45 23.0K
09:34 303.48 303.48 303.15 303.26 10.4K
09:35 302.83 302.90 302.83 302.85 10.0K
09:36 303.00 303.04 302.73 302.73 7.3K
09:37 302.73 303.23 302.70 303.08 7.8K
09:38 303.07 303.38 302.48 302.67 21.3K
09:39 302.72 304.70 302.72 303.61 57.8K
09:40 303.30 303.30 302.39 302.60 24.1K
09:41 302.52 302.94 302.46 302.83 11.7K
09:42 302.64 302.83 302.50 302.53 17.5K
09:43 302.72 302.72 302.10 302.10 27.7K
09:44 302.35 302.36 302.33 302.33 3.6K
09:45 302.33 302.53 302.18 302.47 11.5K
09:46 302.20 302.25 301.41 301.41 29.0K
09:47 301.57 301.94 301.32 301.81 17.4K
09:48 301.76 301.95 301.70 301.90 9.3K
09:49 301.92 301.92 301.79 301.80 9.0K
09:50 301.82 301.82 301.50 301.60 8.4K
09:51 301.58 301.58 300.85 300.85 52.4K
09:52 300.67 301.06 300.60 301.06 24.6K
09:53 301.12 301.14 300.88 300.92 6.9K
09:54 300.70 300.94 300.70 300.85 16.7K
09:55 300.85 300.86 300.65 300.80 8.2K
09:56 300.79 300.83 300.65 300.66 10.4K
09:57 300.63 300.99 300.61 300.82 15.7K
09:58 300.61 300.76 300.20 300.24 23.7K
09:59 300.17 300.17 299.25 299.50 91.4K
10:00 299.22 299.65 299.03 299.40 29.8K
10:01 299.39 299.39 298.75 298.75 26.4K
10:02 298.75 298.80 298.00 298.00 46.5K
10:03 298.00 299.00 297.80 298.98 39.9K
10:04 299.00 299.00 298.71 298.81 8.0K
10:05 298.80 298.80 298.01 298.34 17.4K
10:06 298.20 298.23 297.45 298.12 19.5K
10:07 297.99 298.54 297.98 298.54 45.6K
10:08 298.57 298.94 298.57 298.72 12.0K
10:09 298.72 299.50 298.72 299.50 23.6K
10:10 299.48 299.71 299.29 299.71 32.9K
10:11 299.71 300.04 299.56 300.04 13.3K
10:12 300.18 300.40 299.80 299.80 20.1K
10:13 299.80 300.19 299.80 300.09 13.1K
10:14 300.25 300.44 300.23 300.23 4.8K
10:15 300.00 300.22 300.00 300.20 5.7K
10:16 300.10 300.35 300.10 300.35 8.1K
10:17 300.11 300.30 300.10 300.29 5.4K
10:18 300.29 300.29 300.10 300.20 6.9K
10:19 300.20 300.20 299.12 299.12 10.7K
10:20 299.15 299.39 299.04 299.26 61.4K
10:21 299.26 299.28 299.11 299.11 8.2K
10:22 299.20 299.20 299.00 299.00 5.5K
10:23 299.00 299.00 298.56 298.90 8.2K
10:24 298.98 300.10 298.98 299.84 29.0K
10:25 299.70 299.80 299.50 299.57 6.3K
10:26 299.57 299.95 299.57 299.91 6.2K
10:27 299.91 300.18 299.75 300.05 10.3K
10:28 300.00 300.00 299.75 299.76 3.9K
10:29 299.93 299.93 299.60 299.60 3.6K
10:30 299.60 299.60 299.08 299.08 4.2K
10:31 299.06 299.20 299.00 299.16 2.3K
10:32 299.01 299.19 299.00 299.18 2.6K
10:33 299.05 299.19 299.00 299.00 1.9K
10:34 299.17 299.19 299.00 299.13 2.0K
10:35 299.12 299.18 299.00 299.18 3.3K
10:36 299.18 299.64 299.14 299.45 3.4K
10:37 299.37 299.64 299.10 299.10 10.9K
10:38 299.03 299.24 299.02 299.22 1.6K
10:39 299.07 299.27 299.07 299.10 2.8K
10:40 299.10 299.34 299.07 299.10 4.4K
10:41 299.27 299.42 299.09 299.42 4.6K
10:42 299.45 299.45 299.11 299.13 2.1K
10:43 299.11 299.11 298.62 298.83 10.4K
10:44 298.78 298.82 298.62 298.63 5.5K
10:45 298.78 298.80 298.51 298.51 5.9K
10:46 298.57 298.57 298.30 298.31 7.9K
10:47 298.47 298.65 298.26 298.54 6.0K
10:48 298.51 298.80 298.51 298.80 3.6K
10:49 298.80 299.09 298.76 298.76 19.7K
10:50 298.81 299.52 298.76 299.51 13.4K
10:51 299.70 299.77 299.47 299.48 3.6K
10:52 299.62 299.85 299.39 299.72 27.3K
10:53 299.72 299.91 299.44 299.57 9.5K
10:54 299.99 300.35 299.95 300.35 38.3K
10:55 300.24 300.34 300.12 300.28 5.5K
10:56 300.28 300.28 299.85 299.85 19.5K
10:57 299.57 299.76 299.00 299.06 9.9K
10:58 299.03 299.35 299.03 299.35 1.5K
10:59 299.38 299.49 299.12 299.31 3.8K
11:00 299.09 299.22 299.09 299.10 3.0K
11:01 299.11 299.23 299.11 299.23 4.7K
11:02 299.36 299.36 299.15 299.28 1.1K
11:03 299.69 299.95 299.59 299.74 11.4K
11:04 299.71 300.17 299.68 300.16 5.3K
11:05 300.10 300.15 299.43 300.06 11.0K
11:06 299.93 299.96 299.41 299.41 1.9K
11:07 299.70 299.71 299.60 299.71 0.9K
11:08 299.60 299.63 299.50 299.50 1.9K
11:09 299.50 299.60 299.24 299.24 2.4K
11:10 299.15 299.15 299.02 299.02 13.5K
11:11 299.07 299.24 298.77 299.09 13.4K
11:12 299.08 299.15 298.83 298.84 2.7K
11:13 299.02 299.06 298.85 298.95 0.5K
11:14 298.90 299.08 298.90 299.00 4.8K
11:15 299.00 299.00 298.60 298.87 7.9K
11:16 298.66 298.98 298.66 298.90 2.5K
11:17 298.90 299.10 298.69 299.09 2.4K
11:18 299.09 299.09 298.82 298.82 2.6K
11:19 298.86 299.00 298.84 299.00 4.0K
11:20 299.03 299.29 298.94 299.17 6.8K
11:21 298.95 299.49 298.95 299.49 1.6K
11:22 299.16 299.31 299.16 299.31 2.6K
11:23 299.25 299.43 299.18 299.30 7.1K
11:24 299.30 299.63 299.19 299.63 7.0K
11:25 299.43 299.90 299.43 299.68 7.8K
11:26 299.80 299.80 299.40 299.58 1.9K
11:27 299.42 299.42 299.23 299.23 0.8K
11:28 299.23 299.85 299.11 299.35 16.7K
11:29 299.23 299.68 299.17 299.68 7.6K
11:30 299.46 299.46 299.15 299.29 1.7K
11:31 299.16 299.31 299.16 299.18 1.3K
11:32 299.17 299.33 299.15 299.25 1.5K
11:33 299.10 299.38 299.10 299.38 1.5K
11:34 299.40 299.40 299.06 299.06 3.8K
11:35 299.37 299.60 299.05 299.56 8.7K
11:36 299.54 299.55 299.15 299.15 1.1K
11:37 299.14 299.34 299.11 299.29 0.8K
11:38 299.15 299.33 299.15 299.17 1.0K
11:39 299.16 299.38 299.16 299.37 1.5K
11:40 299.17 299.44 299.17 299.40 4.5K
11:41 299.40 299.40 299.25 299.39 0.8K
11:42 299.39 299.40 299.25 299.25 2.6K
11:43 299.39 299.40 299.39 299.40 1.7K
11:44 299.39 299.39 299.26 299.27 1.3K
11:45 299.26 299.39 299.25 299.39 0.9K
11:46 299.39 299.39 299.38 299.39 0.4K
11:47 299.39 299.39 299.30 299.30 3.0K
11:48 299.30 299.39 299.24 299.24 2.0K
11:49 299.36 299.36 298.49 298.50 26.1K
11:50 298.70 299.00 298.50 299.00 7.2K
11:51 299.00 299.86 299.00 299.86 7.0K
11:52 299.77 299.86 299.49 299.51 4.7K
11:53 299.52 299.65 299.51 299.52 0.8K
11:54 299.51 299.52 299.28 299.28 4.0K
11:55 299.36 299.51 299.02 299.10 1.8K
11:56 299.12 299.31 299.12 299.15 0.3K
11:57 299.30 299.37 299.15 299.22 2.8K
11:58 299.15 299.22 299.15 299.15 1.0K
11:59 299.15 299.57 299.15 299.57 4.2K
12:00 299.39 299.50 299.11 299.34 2.9K
12:01 299.34 299.34 299.18 299.34 0.4K
12:02 299.25 299.31 299.01 299.02 1.8K
12:03 299.02 299.02 299.00 299.00 2.1K
12:04 299.48 299.48 299.00 299.08 5.5K
12:05 299.14 299.22 299.02 299.20 2.1K
12:06 299.20 299.20 299.04 299.05 0.6K
12:07 299.05 299.19 298.90 298.90 7.4K
12:08 298.99 299.00 298.82 299.00 0.6K
12:09 299.00 299.00 298.84 298.84 2.7K
12:10 298.84 299.00 298.84 298.85 1.3K
12:11 298.99 299.00 298.87 298.90 2.0K
12:12 298.90 299.00 298.86 298.99 2.8K
12:13 299.00 299.00 298.51 299.00 7.8K
12:14 298.96 298.96 298.64 298.68 3.4K
12:15 298.66 298.91 298.65 298.70 0.6K
12:16 298.80 298.94 298.70 298.76 0.8K
12:17 298.76 298.93 298.71 298.73 1.3K
12:18 298.86 298.99 298.76 298.76 2.2K
12:19 298.89 298.90 298.71 298.75 3.2K
12:20 298.88 298.90 298.73 298.73 11.8K
12:21 298.73 298.87 298.73 298.87 5.3K
12:22 298.80 298.87 298.80 298.80 4.9K
12:23 298.76 299.18 298.76 299.11 8.7K
12:24 299.29 299.30 299.20 299.29 0.6K
12:25 299.22 299.22 299.00 299.11 0.7K
12:26 298.63 298.93 298.63 298.68 4.9K
12:27 298.79 298.92 298.79 298.80 0.0K
12:28 298.97 299.50 298.80 299.50 5.8K
12:29 299.33 299.42 299.11 299.42 1.5K
12:30 299.44 299.65 299.23 299.65 21.5K
12:31 299.65 299.65 299.32 299.33 20.2K
12:32 299.33 299.46 299.12 299.37 7.6K
12:33 299.29 299.44 299.18 299.41 0.8K
12:34 299.40 299.40 299.40 299.40 0.1K
12:35 299.40 299.40 299.30 299.30 1.4K
12:36 299.11 299.42 299.11 299.42 0.8K
12:37 299.41 299.56 299.37 299.38 0.3K
12:38 299.38 299.70 299.38 299.70 4.9K
12:39 299.52 299.90 299.21 299.51 12.3K
12:40 299.56 299.75 299.56 299.75 6.0K
12:41 299.83 299.83 299.53 299.56 3.2K
12:42 299.70 299.79 299.50 299.62 1.5K
12:43 299.62 299.87 299.51 299.71 3.8K
12:44 299.87 299.88 299.81 299.82 1.4K
12:45 299.82 299.84 299.81 299.83 3.4K
12:46 299.65 299.80 299.65 299.80 0.5K
12:47 299.80 299.80 299.80 299.80 0.1K
12:48 299.61 299.80 299.61 299.65 0.5K
12:49 299.60 299.77 299.60 299.76 0.8K
12:50 299.78 299.78 299.60 299.60 0.8K
12:51 299.60 299.60 299.01 299.01 55.2K
12:52 299.00 299.00 298.71 298.74 5.4K
12:53 298.94 298.94 298.76 298.83 4.7K
12:54 298.84 298.95 298.55 298.81 2.5K
12:55 298.80 298.97 298.80 298.96 0.6K
12:56 298.95 298.96 298.80 298.96 1.6K
12:57 298.80 298.96 298.80 298.80 1.3K
12:58 298.80 298.95 298.80 298.81 3.1K
12:59 298.81 298.91 298.80 298.81 1.2K
13:00 298.81 298.90 298.80 298.89 1.0K
13:01 298.89 298.89 298.80 298.89 4.3K
13:02 298.80 298.89 298.80 298.89 2.0K
13:03 298.89 298.89 298.80 298.80 1.1K
13:04 298.85 298.95 298.80 298.95 1.2K
13:05 298.95 298.95 298.60 298.61 12.7K
13:06 298.60 298.86 298.60 298.65 2.4K
13:07 298.73 299.35 298.73 299.35 3.6K
13:08 299.30 299.35 299.30 299.34 0.8K
13:09 299.17 299.29 299.00 299.00 1.0K
13:10 299.16 299.16 298.74 298.94 0.7K
13:11 299.03 299.03 298.94 298.99 1.2K
13:12 298.98 299.00 298.80 298.80 1.5K
13:13 299.00 299.00 298.80 298.80 1.9K
13:14 298.80 298.95 298.80 298.80 0.1K
13:15 298.80 298.95 298.80 298.83 0.5K
13:16 298.95 298.95 298.90 298.90 0.4K
13:17 298.90 298.95 298.90 298.90 0.3K
13:18 298.90 298.95 298.83 298.91 0.9K
13:19 298.90 298.90 298.83 298.90 0.6K
13:20 298.95 298.95 298.83 298.85 1.1K
13:21 298.90 298.90 298.80 298.80 1.3K
13:22 298.80 298.82 298.72 298.73 3.5K
13:23 298.88 298.88 298.60 298.60 2.2K
13:24 298.76 298.92 298.60 298.60 2.0K
13:25 298.78 298.78 298.65 298.78 0.6K
13:26 298.89 298.89 298.60 298.61 3.1K
13:27 298.60 298.86 298.60 298.61 1.7K
13:28 298.61 298.64 298.61 298.64 1.9K
13:29 298.80 298.91 298.72 298.80 0.4K
13:30 298.80 298.99 298.80 298.99 0.4K
13:31 298.90 298.99 298.90 298.90 0.2K
13:32 298.90 299.00 298.90 299.00 1.4K
13:33 298.95 299.00 298.95 299.00 4.6K
13:34 299.05 299.05 298.95 299.04 0.5K
13:35 299.05 299.05 298.95 298.95 0.9K
13:36 299.05 299.05 298.90 298.99 1.9K
13:37 298.91 299.10 298.90 298.90 1.0K
13:38 298.90 298.90 298.81 298.81 1.9K
13:39 298.80 298.80 298.69 298.69 1.8K
13:40 298.80 298.80 298.69 298.69 1.9K
13:41 298.83 298.83 298.50 298.68 6.2K
13:42 298.53 298.53 297.10 297.10 31.1K
13:43 297.03 297.69 297.03 297.69 25.6K
13:44 297.59 297.59 296.10 297.32 40.3K
13:45 297.46 297.55 297.00 297.20 14.7K
13:46 297.01 297.50 297.01 297.41 4.8K
13:47 297.30 297.47 297.01 297.25 21.4K
13:48 297.37 297.59 297.01 297.59 6.0K
13:49 297.50 298.01 297.50 297.65 14.1K
13:50 297.60 297.60 297.28 297.35 3.7K
13:51 297.45 297.85 297.45 297.63 2.7K
13:52 297.87 297.87 297.65 297.85 0.9K
13:53 297.87 297.99 297.80 297.99 1.7K
13:54 297.95 297.95 297.80 297.85 2.4K
13:55 297.85 297.94 297.70 297.85 3.0K
13:56 297.79 298.20 297.79 298.13 5.1K
13:57 298.19 298.30 298.00 298.13 1.4K
13:58 298.15 298.15 298.00 298.01 2.0K
13:59 298.14 298.28 298.02 298.19 4.1K
14:00 298.15 298.22 298.00 298.22 1.1K
14:01 298.20 298.30 298.18 298.30 1.5K
14:02 298.30 298.30 298.02 298.15 1.8K
14:03 298.15 298.30 298.15 298.25 1.7K
14:04 298.25 298.25 298.00 298.01 2.8K
14:05 298.00 298.07 297.71 297.89 3.0K
14:06 297.74 297.99 297.70 297.98 3.4K
14:07 297.98 298.08 297.82 297.91 3.4K
14:08 298.03 298.03 297.72 297.83 2.5K
14:09 297.95 297.95 297.73 297.75 1.6K
14:10 297.75 297.76 297.70 297.70 3.8K
14:11 297.75 297.75 297.25 297.36 8.1K
14:12 297.36 297.53 297.10 297.53 7.0K
14:13 297.58 297.84 297.56 297.56 3.6K
14:14 297.56 297.94 297.56 297.87 4.6K
14:15 298.00 298.00 297.62 297.85 2.3K
14:16 297.70 297.75 297.56 297.56 1.5K
14:17 297.50 297.61 297.31 297.31 3.0K
14:18 297.31 297.50 297.31 297.31 5.4K
14:19 297.31 297.50 297.31 297.50 7.0K
14:20 297.48 297.65 297.33 297.49 3.6K
14:21 297.31 297.46 297.20 297.32 2.8K
14:22 297.44 297.44 297.25 297.25 2.8K
14:23 297.23 297.39 297.00 297.00 7.4K
14:24 297.19 297.39 297.02 297.39 5.0K
14:25 297.39 297.70 297.39 297.66 4.8K
14:26 297.67 297.67 297.50 297.55 1.8K
14:27 297.60 297.60 297.42 297.42 4.2K
14:28 297.41 297.58 297.25 297.36 6.6K
14:29 297.35 297.51 297.12 297.27 4.8K
14:30 297.27 297.27 297.20 297.25 1.2K
14:31 297.25 297.51 297.22 297.22 3.4K
14:32 297.31 297.86 297.29 297.69 8.5K
14:33 297.61 297.80 297.49 297.66 3.7K
14:34 297.55 297.55 297.40 297.54 3.0K
14:35 297.50 297.77 297.50 297.52 2.3K
14:36 297.52 297.80 297.52 297.67 5.2K
14:37 297.67 297.80 297.50 297.55 4.9K
14:38 297.56 297.56 297.39 297.40 2.6K
14:39 297.40 297.50 297.20 297.20 3.0K
14:40 297.20 297.42 297.20 297.21 3.2K
14:41 297.30 297.47 297.20 297.47 4.6K
14:42 297.43 297.43 297.20 297.22 4.1K
14:43 297.22 297.88 297.22 297.86 13.9K
14:44 297.86 297.90 297.84 297.85 2.5K
14:45 297.85 297.85 297.50 297.69 2.6K
14:46 297.72 297.75 297.50 297.74 6.7K
14:47 297.74 297.74 297.39 297.39 8.9K
14:48 297.11 297.11 295.44 295.69 53.8K
14:49 295.79 296.06 295.79 295.95 7.5K
14:50 295.94 296.40 295.80 296.00 7.1K
14:51 296.07 296.19 295.85 296.01 11.9K
14:52 296.35 296.40 296.25 296.40 8.4K
14:53 296.40 296.40 295.24 295.24 20.3K
14:54 295.11 295.40 295.01 295.17 29.2K
14:55 295.04 295.39 294.89 295.00 25.5K
14:56 295.34 295.46 295.06 295.38 23.1K
14:57 295.27 295.80 295.27 295.70 57.7K
14:58 295.72 295.98 295.68 295.68 9.3K
14:59 295.94 295.94 295.35 295.35 5.9K
15:00 295.68 295.86 295.48 295.80 15.7K
15:01 295.56 295.56 295.27 295.27 6.8K
15:02 295.33 295.40 295.11 295.40 10.7K
15:03 295.25 295.73 295.25 295.73 9.7K
15:04 295.47 295.96 295.47 295.79 9.7K
15:05 296.00 296.00 295.74 295.80 11.2K
15:06 295.98 297.18 295.98 296.95 42.8K
15:07 297.00 297.60 296.90 297.51 34.9K
15:08 297.51 297.54 297.00 297.30 21.9K
15:09 297.42 297.48 297.20 297.35 8.6K
15:10 299.20 299.20 297.71 298.30 100.6K
15:11 298.42 298.44 298.16 298.25 19.9K
15:12 298.24 298.24 297.15 297.15 25.7K
15:13 297.12 297.25 296.06 296.40 59.5K
15:14 296.97 297.68 296.66 297.34 49.1K
15:15 297.62 298.13 297.62 297.93 42.3K
15:16 297.87 297.87 297.24 297.71 48.3K
15:17 297.71 298.00 297.20 297.33 47.4K
15:18 297.00 297.01 296.00 296.20 66.5K
15:19 296.68 297.33 296.26 296.66 64.2K
15:20 296.22 296.65 296.05 296.53 59.0K
15:21 297.18 298.74 297.00 298.67 59.4K
15:22 298.67 298.90 298.67 298.70 18.6K
15:23 298.91 299.14 298.90 299.10 58.8K
15:24 299.12 299.12 297.72 298.89 119.7K
15:25 298.93 298.96 298.34 298.67 10.2K
15:26 298.68 298.90 298.68 298.89 7.2K
15:27 298.89 298.98 298.89 298.90 20.4K
15:28 298.91 298.91 298.40 298.50 23.5K
15:29 298.44 298.88 297.52 297.52 31.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし