Oneclick Logistics India Ltd (ONEC)

ONEC
🏛️ インド →
279.00
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 66.20 66.20 66.20 66.20 0.0M
2023-12-28 66.10 66.20 66.10 66.20 0.0M
2023-12-27 68.50 68.50 68.50 68.50 0.0M
2023-12-26 69.00 71.50 69.00 71.35 0.0M
2023-12-22 68.00 68.00 68.00 68.00 0.0M
2023-12-21 65.75 67.90 65.75 67.80 0.0M
2023-12-20 73.95 73.95 65.40 65.75 0.0M
2023-12-19 66.30 71.50 66.30 71.50 0.0M
2023-12-18 65.20 65.20 65.00 65.00 0.0M
2023-12-15 67.00 67.90 65.20 65.20 0.0M
2023-12-14 65.50 67.85 65.10 67.85 0.0M
2023-12-13 65.50 65.50 65.50 65.50 0.0M
2023-12-12 64.00 65.50 64.00 65.50 0.0M
2023-12-11 65.35 66.50 65.35 66.45 0.0M
2023-12-07 68.40 68.40 67.15 68.35 0.0M
2023-12-06 70.50 71.00 68.55 68.55 0.0M
2023-12-05 71.00 71.95 70.20 70.50 0.0M
2023-12-04 71.00 71.00 71.00 71.00 0.0M
2023-12-01 72.30 74.00 72.30 74.00 0.0M
2023-11-30 72.40 72.40 72.40 72.40 0.0M
2023-11-29 70.00 72.00 70.00 72.00 0.0M
2023-11-28 72.40 72.40 70.10 70.55 0.0M
2023-11-24 72.40 72.40 72.40 72.40 0.0M
2023-11-23 74.00 74.00 72.35 72.40 0.0M
2023-11-22 77.00 77.00 76.10 76.15 0.0M
2023-11-21 81.00 81.00 79.25 80.10 0.0M
2023-11-20 81.00 83.00 76.25 83.00 0.0M
2023-11-17 80.25 80.25 78.10 80.25 0.0M
2023-11-16 76.45 76.45 76.45 76.45 0.0M
2023-11-15 72.85 72.85 72.85 72.85 0.0M
2023-11-13 69.40 69.40 69.00 69.40 0.0M
2023-11-12 66.10 66.10 66.10 66.10 0.0M
2023-11-10 65.00 67.75 65.00 66.10 0.0M
2023-11-09 70.05 70.05 68.40 68.40 0.0M
2023-11-08 71.80 72.00 70.20 72.00 0.0M
2023-11-07 73.05 73.05 71.75 71.80 0.0M
2023-11-06 73.25 74.00 73.25 73.30 0.0M
2023-11-03 72.00 73.60 72.00 73.05 0.0M
2023-11-02 72.00 73.00 72.00 73.00 0.0M
2023-11-01 71.05 77.00 71.05 71.80 0.0M
2023-10-31 73.00 74.90 71.50 74.00 0.0M
2023-10-30 76.00 77.00 72.90 73.20 0.0M
2023-10-27 78.50 85.15 78.05 81.00 0.1M
2023-10-26 90.00 90.00 83.45 83.45 0.0M
2023-10-25 92.70 94.85 92.70 92.70 0.1M
2023-10-23 101.40 101.40 97.55 97.55 0.0M
2023-10-20 92.95 102.65 92.95 102.65 0.2M
2023-10-19 97.80 97.80 97.80 97.80 0.0M
2023-10-18 102.95 102.95 102.95 102.95 0.0M
2023-10-17 108.35 108.35 108.35 108.35 0.0M
2023-10-16 114.05 114.05 114.05 114.05 0.0M
2023-10-13 120.05 120.05 120.05 120.05 0.0M
2023-10-12 126.35 126.35 126.35 126.35 0.0M
2023-10-11 140.00 140.00 133.00 133.00 0.4M