オラクル (ORCL)

ORCL
🏛️ アメリカ →
283.46
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 106.60 106.92 104.78 105.43 6.9M
2023-12-28 106.01 106.61 105.58 106.25 5.7M
2023-12-27 106.32 106.33 105.56 105.94 5.6M
2023-12-26 106.52 106.65 105.34 106.19 5.8M
2023-12-22 105.70 106.49 105.46 106.20 5.7M
2023-12-21 104.70 105.93 104.52 105.86 8.2M
2023-12-20 105.95 106.09 104.05 104.15 9.2M
2023-12-19 104.98 106.34 104.80 106.25 10.1M
2023-12-18 103.41 106.16 102.91 105.00 13.5M
2023-12-15 99.69 103.99 99.36 103.32 30.2M
2023-12-14 101.87 102.25 99.87 100.31 22.9M
2023-12-13 101.08 103.10 99.26 102.99 29.4M
2023-12-12 102.70 104.95 100.69 100.81 57.7M
2023-12-11 113.77 115.35 113.61 115.13 19.5M
2023-12-08 112.01 113.64 111.59 113.61 7.8M
2023-12-07 112.41 113.03 111.81 112.87 6.8M
2023-12-06 114.94 114.99 111.93 112.03 7.8M
2023-12-05 114.57 115.27 113.81 114.53 5.9M
2023-12-04 116.27 116.68 114.55 115.78 5.6M
2023-12-01 116.07 117.35 115.26 117.16 5.7M
2023-11-30 116.86 117.23 115.18 116.21 11.1M
2023-11-29 117.34 117.58 115.96 116.21 6.1M
2023-11-28 116.00 116.80 115.87 116.24 4.9M
2023-11-27 116.01 116.77 115.45 116.47 5.2M
2023-11-24 116.49 116.59 115.34 116.25 2.2M
2023-11-22 116.70 117.29 115.51 116.24 4.3M
2023-11-21 117.21 117.67 115.68 116.08 6.0M
2023-11-20 115.65 117.15 115.51 116.92 5.7M
2023-11-17 114.61 115.64 114.16 115.36 4.8M
2023-11-16 113.76 115.87 113.47 114.67 7.5M
2023-11-15 116.15 116.31 113.93 114.06 7.4M
2023-11-14 114.86 116.46 114.45 116.10 6.7M
2023-11-13 113.07 114.49 112.78 114.15 5.7M
2023-11-10 112.09 113.18 111.14 113.07 5.2M
2023-11-09 112.40 113.31 111.61 112.18 6.9M
2023-11-08 109.23 112.56 109.19 112.33 11.0M
2023-11-07 109.99 110.38 108.58 108.99 7.4M
2023-11-06 108.06 109.21 107.44 109.11 6.1M
2023-11-03 107.17 109.07 106.62 108.05 7.3M
2023-11-02 106.45 107.22 105.57 106.87 5.9M
2023-11-01 103.80 106.20 103.80 105.75 8.6M
2023-10-31 102.01 103.52 101.10 103.40 6.3M
2023-10-30 101.14 102.41 100.82 101.65 5.4M
2023-10-27 101.00 102.09 100.59 100.99 5.2M
2023-10-26 101.69 102.39 99.87 100.40 7.6M
2023-10-25 102.70 103.67 101.01 101.43 7.1M
2023-10-24 103.95 104.46 102.50 103.20 6.2M
2023-10-23 102.04 104.69 102.01 103.66 10.7M
2023-10-20 106.99 107.04 100.66 101.85 21.8M
2023-10-19 108.63 110.22 108.19 108.34 8.0M
2023-10-18 108.40 109.73 107.86 108.25 5.1M
2023-10-17 107.58 109.79 106.90 109.04 5.3M
2023-10-16 108.95 109.59 108.31 108.71 5.5M
2023-10-13 109.19 109.51 107.79 108.25 5.9M
2023-10-12 109.95 110.92 108.88 109.11 6.6M
2023-10-11 109.51 110.06 108.83 109.64 5.6M
2023-10-10 110.21 111.06 109.62 109.71 6.9M
2023-10-09 110.75 110.97 109.47 110.32 6.0M
2023-10-06 107.93 110.53 107.58 109.96 8.2M
2023-10-05 106.97 108.44 106.19 108.35 7.7M
2023-10-04 104.96 107.30 104.50 107.08 8.8M
2023-10-03 106.42 106.50 103.54 104.52 8.8M
2023-10-02 105.81 106.73 105.29 106.71 6.0M
2023-09-29 107.11 107.37 105.38 105.92 7.3M
2023-09-28 104.03 106.60 103.27 106.15 7.4M
2023-09-27 105.00 105.28 103.35 104.62 8.9M
2023-09-26 107.14 107.40 104.31 104.88 13.2M
2023-09-25 108.45 108.65 107.50 108.30 8.4M
2023-09-22 109.99 110.60 108.51 109.03 11.2M
2023-09-21 111.51 112.50 109.33 109.43 12.7M
2023-09-20 112.81 114.70 112.46 112.87 8.8M
2023-09-19 112.48 113.74 111.71 112.77 9.5M
2023-09-18 113.42 114.47 111.58 112.21 11.7M
2023-09-15 114.19 115.20 112.50 113.91 23.2M
2023-09-14 113.50 115.14 111.95 113.66 19.8M
2023-09-13 108.32 112.94 108.20 111.84 27.2M
2023-09-12 112.08 113.30 107.30 109.61 68.6M
2023-09-11 127.02 127.42 124.72 126.71 22.2M
2023-09-08 124.80 126.69 124.35 126.32 10.6M
2023-09-07 123.83 125.96 122.59 125.09 11.9M
2023-09-06 123.06 124.58 122.73 124.33 8.7M
2023-09-05 122.44 124.28 121.18 123.98 11.1M
2023-09-01 121.01 121.69 120.09 120.93 6.2M
2023-08-31 121.00 121.98 120.12 120.39 9.1M
2023-08-30 120.72 121.74 120.15 121.12 5.6M
2023-08-29 120.95 121.21 118.53 120.65 11.9M
2023-08-28 116.37 117.71 115.70 116.84 4.5M
2023-08-25 112.91 116.15 112.74 116.06 8.8M
2023-08-24 119.68 119.73 112.41 112.91 12.0M
2023-08-23 117.10 120.45 112.11 117.84 16.5M
2023-08-22 117.51 117.68 115.73 116.54 5.0M
2023-08-21 116.90 117.35 115.19 116.59 5.8M
2023-08-18 114.50 116.99 113.95 116.46 9.4M
2023-08-17 115.74 116.78 114.36 114.88 6.2M
2023-08-16 117.16 117.81 115.27 115.34 5.7M
2023-08-15 115.45 118.06 114.84 117.29 10.4M
2023-08-14 113.18 115.81 113.15 115.57 6.5M
2023-08-11 112.39 113.48 111.13 113.06 5.3M
2023-08-10 113.78 115.09 112.48 112.99 6.0M
2023-08-09 115.34 115.71 112.33 113.10 6.5M
2023-08-08 115.04 115.61 114.22 115.23 4.7M
2023-08-07 115.47 116.38 115.07 116.10 7.3M
2023-08-04 115.34 116.40 114.26 114.44 5.6M
2023-08-03 115.24 116.17 114.26 114.55 5.2M
2023-08-02 116.92 116.98 114.32 115.71 6.4M
2023-08-01 116.92 118.04 116.48 117.91 5.3M
2023-07-31 116.43 117.24 115.83 117.23 6.7M
2023-07-28 116.68 117.30 115.65 115.99 6.9M
2023-07-27 117.55 117.60 115.64 116.40 7.8M
2023-07-26 117.42 117.62 115.00 115.50 8.2M
2023-07-25 117.98 118.51 116.81 117.95 6.3M
2023-07-24 117.94 118.54 116.73 118.07 6.2M
2023-07-21 116.49 119.27 116.21 117.65 9.2M
2023-07-20 117.49 119.05 115.23 115.88 12.9M
2023-07-19 120.82 121.36 118.42 118.69 7.6M
2023-07-18 118.78 121.29 117.81 120.77 8.9M
2023-07-17 118.85 119.97 118.25 118.89 6.7M
2023-07-14 118.18 119.97 117.68 119.27 7.7M
2023-07-13 117.09 118.58 116.76 117.45 9.4M
2023-07-12 115.67 118.09 115.64 116.02 11.0M
2023-07-11 114.20 115.00 113.43 114.88 6.1M
2023-07-10 114.28 115.03 113.66 114.38 6.9M
2023-07-07 114.84 115.98 114.49 114.61 7.0M
2023-07-06 114.67 115.81 114.64 115.45 8.0M
2023-07-05 116.52 117.01 115.41 115.96 8.5M
2023-07-03 118.01 118.25 116.83 117.15 4.3M
2023-06-30 119.84 121.73 119.03 119.09 13.7M
2023-06-29 115.65 117.80 114.63 117.78 9.2M
2023-06-28 116.78 118.62 116.39 116.53 9.2M
2023-06-27 116.57 118.46 116.26 117.84 7.0M
2023-06-26 117.99 119.43 116.70 116.78 9.0M
2023-06-23 119.59 119.90 118.14 118.64 19.8M
2023-06-22 121.61 122.59 120.07 120.58 12.2M
2023-06-21 121.95 123.36 120.36 122.10 17.6M
2023-06-20 124.45 125.25 121.96 122.04 16.3M
2023-06-16 127.14 127.40 125.15 125.46 19.5M
2023-06-15 121.95 127.54 121.66 126.55 27.5M
2023-06-14 116.50 122.51 115.74 122.27 26.3M
2023-06-13 123.32 123.99 116.02 116.68 39.2M
2023-06-12 114.34 117.51 114.34 116.43 39.5M
2023-06-09 107.70 110.15 107.41 109.85 12.6M
2023-06-08 105.67 107.79 105.35 107.48 9.5M
2023-06-07 107.14 108.37 104.84 105.25 9.8M
2023-06-06 106.81 107.49 106.15 107.10 7.0M
2023-06-05 105.89 107.60 105.51 106.93 8.0M
2023-06-02 106.52 106.77 105.75 105.89 8.7M
2023-06-01 104.88 106.61 104.78 105.99 7.8M
2023-05-31 104.47 106.49 104.15 105.94 13.7M
2023-05-30 104.90 105.98 104.19 105.15 10.3M
2023-05-26 104.35 106.23 104.03 104.08 14.0M
2023-05-25 99.20 104.66 98.77 104.29 16.7M
2023-05-24 97.95 98.88 97.29 98.32 6.8M
2023-05-23 101.07 101.43 98.47 98.54 10.0M
2023-05-22 102.48 103.10 101.73 101.77 5.9M
2023-05-19 102.39 103.07 101.92 102.84 8.6M
2023-05-18 99.77 102.46 99.73 102.34 10.0M
2023-05-17 98.78 100.40 98.43 99.77 9.4M
2023-05-16 97.17 98.85 96.92 98.25 6.9M
2023-05-15 97.87 97.96 97.05 97.26 4.4M
2023-05-12 97.61 97.92 96.93 97.85 5.0M
2023-05-11 97.54 97.63 96.34 97.44 5.1M
2023-05-10 96.79 97.68 96.26 97.52 5.9M
2023-05-09 96.20 96.89 96.10 96.14 6.3M
2023-05-08 97.08 97.28 96.44 96.79 5.3M
2023-05-05 95.00 97.31 94.83 96.97 8.1M
2023-05-04 94.98 95.12 94.41 94.97 5.0M
2023-05-03 95.07 95.42 94.54 94.78 6.7M
2023-05-02 94.93 95.24 93.85 94.80 6.0M
2023-05-01 94.80 95.73 94.70 94.87 5.5M
2023-04-28 94.27 95.40 94.24 94.72 8.5M
2023-04-27 94.31 95.09 93.29 95.04 5.6M
2023-04-26 93.75 94.81 93.34 93.71 6.4M
2023-04-25 95.14 95.70 94.02 94.06 5.8M
2023-04-24 95.34 96.08 94.97 95.44 4.9M
2023-04-21 95.01 95.31 94.26 95.15 7.3M
2023-04-20 96.00 96.15 94.60 94.83 5.8M
2023-04-19 95.59 96.47 95.59 95.81 4.8M
2023-04-18 96.00 96.74 95.77 96.47 7.2M
2023-04-17 95.64 95.99 95.31 95.59 4.8M
2023-04-14 95.50 95.99 94.68 95.71 6.5M
2023-04-13 94.18 95.75 93.94 95.55 6.2M
2023-04-12 94.38 95.32 93.60 93.90 8.0M
2023-04-11 93.46 94.13 93.20 93.97 8.2M
2023-04-10 94.68 95.11 93.55 93.76 8.7M
2023-04-06 94.33 96.08 93.99 95.92 9.1M
2023-04-05 93.62 95.11 93.48 94.89 7.5M
2023-04-04 93.85 94.02 92.93 94.00 6.7M
2023-04-03 92.38 94.00 92.09 93.92 8.4M
2023-03-31 90.56 93.00 90.41 92.92 10.5M
2023-03-30 90.85 91.18 89.71 90.51 5.6M
2023-03-29 90.13 90.66 89.81 90.62 5.2M
2023-03-28 90.22 90.88 89.48 89.85 6.4M
2023-03-27 88.62 90.50 88.55 90.14 8.2M
2023-03-24 87.98 88.48 87.51 88.01 5.9M
2023-03-23 88.65 89.64 87.64 87.78 10.7M
2023-03-22 87.54 89.16 87.44 87.90 7.2M
2023-03-21 87.49 87.85 86.66 87.58 6.7M
2023-03-20 85.28 87.51 85.25 86.96 9.2M
2023-03-17 85.00 85.98 84.61 85.26 13.1M
2023-03-16 82.92 85.11 82.08 84.82 10.1M
2023-03-15 83.08 83.37 82.12 82.98 11.5M
2023-03-14 85.93 85.93 83.43 84.56 8.7M
2023-03-13 83.32 85.53 82.04 84.93 10.3M
2023-03-10 84.41 85.25 82.88 84.07 16.0M
2023-03-09 88.33 89.64 86.53 86.87 10.6M
2023-03-08 88.40 89.09 88.15 88.49 5.2M
2023-03-07 89.58 90.08 88.05 88.36 5.4M
2023-03-06 89.41 90.67 89.15 89.74 7.4M
2023-03-03 87.32 89.29 87.08 89.25 5.5M
2023-03-02 86.06 87.28 85.87 86.97 5.3M
2023-03-01 86.90 87.21 85.99 86.34 5.1M
2023-02-28 87.70 88.01 87.18 87.40 7.5M
2023-02-27 88.86 88.97 87.36 87.96 6.7M
2023-02-24 87.31 88.89 87.14 88.66 7.7M
2023-02-23 87.15 89.48 87.06 88.58 8.6M
2023-02-22 86.68 87.18 85.98 86.32 5.8M
2023-02-21 86.76 86.94 86.15 86.20 5.3M
2023-02-17 87.20 87.43 86.51 87.28 6.4M
2023-02-16 87.46 88.27 87.01 87.72 5.9M
2023-02-15 88.85 89.21 88.03 88.34 4.3M
2023-02-14 89.00 89.41 87.71 89.09 7.5M
2023-02-13 87.28 89.45 87.20 89.42 5.6M
2023-02-10 86.53 87.38 86.34 87.14 5.3M
2023-02-09 87.14 87.90 86.33 86.65 5.0M
2023-02-08 86.93 87.92 86.51 86.69 7.6M
2023-02-07 87.87 88.02 86.30 87.74 9.2M
2023-02-06 89.51 89.61 88.40 88.53 4.1M
2023-02-03 88.47 90.26 88.27 89.62 5.7M
2023-02-02 90.66 91.22 88.95 89.38 8.3M
2023-02-01 88.37 90.65 88.21 90.05 6.1M
2023-01-31 87.69 88.48 87.35 88.46 6.2M
2023-01-30 88.47 88.62 86.99 87.35 6.3M
2023-01-27 89.50 89.72 88.96 88.99 5.7M
2023-01-26 89.89 90.49 89.09 89.83 7.3M
2023-01-25 88.70 89.86 87.74 89.64 5.9M
2023-01-24 89.05 90.10 88.00 89.70 7.0M
2023-01-23 87.19 89.13 86.97 88.97 7.4M
2023-01-20 86.03 87.38 85.50 87.25 5.6M
2023-01-19 86.40 86.99 85.26 85.94 5.6M
2023-01-18 88.60 88.63 86.60 86.71 6.4M
2023-01-17 89.19 89.44 88.43 88.60 6.6M
2023-01-13 87.95 89.47 87.66 89.20 5.1M
2023-01-12 88.70 89.20 88.17 88.78 6.1M
2023-01-11 87.37 88.66 87.09 88.60 8.4M
2023-01-10 85.64 86.61 85.57 86.50 5.7M
2023-01-09 86.84 87.59 86.16 86.42 7.5M
2023-01-06 84.74 86.34 83.82 85.66 8.6M
2023-01-05 85.00 85.40 83.22 84.31 7.6M
2023-01-04 84.20 85.17 83.64 84.48 7.8M
2023-01-03 82.47 83.84 82.26 83.72 9.0M