オンコリティクス・バイオテック (ONCY)

ONC
🏛️ アメリカ →
1.29
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
2022-12-30 219.31 227.23 217.99 219.94 0.1M
2022-12-29 221.71 226.18 218.53 223.81 0.2M
2022-12-28 223.80 225.96 215.96 219.36 0.1M
2022-12-27 221.43 225.10 220.48 223.55 0.1M
2022-12-23 230.00 232.62 219.53 226.07 0.4M
2022-12-22 215.88 229.44 213.54 229.30 0.5M
2022-12-21 208.09 216.24 204.72 216.24 0.2M
2022-12-20 197.12 210.76 196.92 208.65 0.6M
2022-12-19 201.00 202.98 194.33 201.09 0.2M
2022-12-16 204.83 207.83 200.85 205.00 0.2M
2022-12-15 207.61 210.93 205.45 207.92 0.2M
2022-12-14 204.03 213.59 204.03 209.24 0.2M
2022-12-13 210.00 212.99 201.78 208.07 0.3M
2022-12-12 202.76 205.42 198.22 204.30 0.2M
2022-12-09 204.09 207.86 196.93 197.00 0.3M
2022-12-08 200.16 204.86 197.55 200.78 0.3M
2022-12-07 182.64 194.58 180.88 193.38 0.5M
2022-12-06 186.23 191.62 179.22 187.58 0.2M
2022-12-05 205.79 206.82 183.84 188.71 0.3M
2022-12-02 193.16 207.18 193.16 201.86 0.3M
2022-12-01 190.47 197.84 188.32 194.57 0.3M
2022-11-30 192.10 202.90 187.95 191.61 1.2M
2022-11-29 184.12 184.42 176.32 179.86 0.2M
2022-11-28 178.80 183.06 176.55 179.29 0.2M
2022-11-25 177.08 179.00 171.93 174.97 0.1M
2022-11-23 177.72 183.00 175.50 181.79 0.2M
2022-11-22 191.18 192.46 175.61 176.54 0.3M
2022-11-21 198.52 202.65 193.58 194.65 0.1M
2022-11-18 198.02 204.10 196.51 203.13 0.1M
2022-11-17 201.17 205.95 198.85 200.57 0.2M
2022-11-16 207.79 208.94 204.63 205.77 0.2M
2022-11-15 210.00 210.51 203.17 207.71 0.3M
2022-11-14 203.99 207.54 200.12 202.98 0.2M
2022-11-11 195.00 200.96 190.65 197.95 0.3M
2022-11-10 186.11 195.97 183.34 188.80 0.2M
2022-11-09 184.21 190.00 174.85 176.23 0.3M
2022-11-08 190.46 190.50 183.27 189.13 0.2M
2022-11-07 187.41 199.60 187.41 192.78 0.3M
2022-11-04 188.00 189.39 180.00 185.43 0.2M
2022-11-03 179.26 185.66 174.51 185.11 0.2M
2022-11-02 177.99 183.45 171.00 178.43 0.3M
2022-11-01 175.86 176.94 168.18 169.43 0.2M
2022-10-31 166.28 171.28 163.64 168.89 0.2M
2022-10-28 159.07 167.27 157.69 166.12 0.2M
2022-10-27 165.34 170.24 160.49 166.99 0.2M
2022-10-26 165.99 173.76 165.99 170.96 0.2M
2022-10-25 154.73 163.24 153.11 160.88 0.2M
2022-10-24 155.01 162.00 142.02 155.82 0.7M
2022-10-21 162.32 170.05 161.11 169.37 0.2M
2022-10-20 160.57 162.25 157.60 160.38 0.2M
2022-10-19 165.00 167.08 153.86 154.88 0.2M
2022-10-18 177.37 179.99 165.61 167.10 0.2M
2022-10-17 163.49 173.76 161.14 166.83 0.3M
2022-10-14 158.00 169.10 155.81 155.84 0.4M
2022-10-13 148.54 153.78 138.64 151.89 0.5M
2022-10-12 128.99 155.74 126.27 151.30 0.9M
2022-10-11 128.68 130.39 124.46 125.51 0.3M
2022-10-10 134.00 134.00 130.38 130.90 0.4M
2022-10-07 137.13 137.65 133.29 134.87 0.2M
2022-10-06 142.42 143.81 139.06 140.34 0.1M
2022-10-05 144.69 144.80 138.01 144.27 0.1M
2022-10-04 140.23 146.11 139.19 144.94 0.2M
2022-10-03 133.22 139.24 131.55 137.14 0.2M
2022-09-30 134.27 137.78 133.31 134.82 0.3M
2022-09-29 137.79 138.22 132.73 136.28 0.1M
2022-09-28 136.95 144.04 136.95 142.43 0.2M
2022-09-27 140.58 145.71 136.12 138.56 0.3M
2022-09-26 138.64 138.64 131.43 131.80 0.3M
2022-09-23 141.50 142.20 136.85 138.64 0.2M
2022-09-22 147.47 148.13 142.52 144.03 0.3M
2022-09-21 153.40 154.00 147.50 148.85 0.2M
2022-09-20 153.50 155.08 152.50 153.74 0.2M
2022-09-19 153.88 155.73 153.02 154.82 0.2M
2022-09-16 158.43 159.58 154.00 157.09 0.3M
2022-09-15 153.53 161.29 153.53 160.63 0.2M
2022-09-14 160.98 161.03 152.53 154.25 0.3M
2022-09-13 166.00 166.76 162.80 162.87 0.4M
2022-09-12 167.50 173.84 167.47 173.75 0.2M
2022-09-09 170.74 173.86 168.49 170.71 0.2M
2022-09-08 163.10 167.21 163.10 167.21 0.1M
2022-09-07 163.45 165.67 161.65 164.24 0.2M
2022-09-06 164.63 168.40 160.68 163.45 0.3M
2022-09-02 168.01 169.61 165.93 166.88 0.2M
2022-09-01 168.77 171.50 165.15 171.10 0.1M
2022-08-31 170.99 174.38 168.02 171.66 0.2M
2022-08-30 168.57 169.19 163.99 165.53 0.1M
2022-08-29 178.56 178.84 166.85 167.30 0.2M
2022-08-26 183.64 189.99 181.09 181.09 0.2M
2022-08-25 181.28 181.28 173.24 175.95 0.2M
2022-08-24 170.51 180.07 170.51 176.21 0.1M
2022-08-23 172.01 175.25 171.17 173.02 0.2M
2022-08-22 176.85 177.83 172.03 172.99 0.1M
2022-08-19 175.49 175.99 171.75 174.84 0.1M
2022-08-18 179.72 186.39 175.80 177.83 0.2M
2022-08-17 185.00 188.84 177.52 179.82 0.3M
2022-08-16 195.09 197.62 187.00 188.25 0.2M
2022-08-15 192.98 198.57 190.83 197.16 0.1M
2022-08-12 197.95 199.60 192.01 193.97 0.2M
2022-08-11 197.90 207.27 194.25 196.64 0.2M
2022-08-10 189.44 194.99 187.24 191.38 0.2M
2022-08-09 204.00 204.00 192.98 197.62 0.1M
2022-08-08 199.10 205.83 197.34 202.24 0.3M
2022-08-05 185.88 199.16 183.82 194.47 0.2M
2022-08-04 178.00 193.87 172.53 191.08 0.3M
2022-08-03 164.59 173.86 164.59 169.72 0.3M
2022-08-02 162.00 171.09 162.00 165.85 0.2M
2022-08-01 163.34 168.60 161.08 162.49 0.2M
2022-07-29 170.52 172.74 167.18 168.08 0.3M
2022-07-28 178.48 178.48 170.33 174.87 0.2M
2022-07-27 176.12 180.52 174.05 177.61 0.2M
2022-07-26 180.00 180.96 175.00 177.30 0.3M
2022-07-25 182.55 185.70 179.65 182.59 0.1M
2022-07-22 184.09 187.75 179.10 180.57 0.2M
2022-07-21 186.00 189.35 183.60 188.53 0.2M
2022-07-20 179.00 188.60 175.72 186.00 0.2M
2022-07-19 172.00 180.44 168.82 178.36 0.3M
2022-07-18 177.85 181.93 172.00 172.74 0.3M
2022-07-15 176.48 179.22 171.41 177.15 0.2M
2022-07-14 179.38 180.00 170.86 175.93 0.2M
2022-07-13 172.34 174.24 160.46 169.74 0.3M
2022-07-12 176.00 183.04 170.05 178.66 0.2M
2022-07-11 180.57 182.40 173.61 177.02 0.3M
2022-07-08 185.39 190.00 183.51 188.74 0.4M
2022-07-07 181.27 193.53 181.26 191.41 0.2M
2022-07-06 189.78 194.00 168.06 181.05 0.5M
2022-07-05 173.57 196.40 171.00 194.48 0.5M
2022-07-01 159.82 169.04 158.48 166.95 0.2M
2022-06-30 158.94 162.60 154.80 161.85 0.3M
2022-06-29 162.01 167.89 159.97 162.29 0.4M
2022-06-28 167.80 171.31 160.04 165.03 0.3M
2022-06-27 178.12 180.10 167.42 171.27 0.3M
2022-06-24 169.53 181.83 166.35 177.99 0.5M
2022-06-23 155.68 159.25 152.76 156.20 0.2M
2022-06-22 148.00 159.72 148.00 155.68 0.3M
2022-06-21 149.26 152.98 139.88 152.67 0.8M
2022-06-17 138.27 141.29 131.75 132.14 0.6M
2022-06-16 130.48 135.80 128.99 133.78 0.2M
2022-06-15 133.67 139.06 132.48 136.74 0.3M
2022-06-14 132.02 133.80 129.01 132.01 0.2M
2022-06-13 143.40 143.97 127.51 130.30 0.3M
2022-06-10 157.77 161.56 145.14 147.47 0.3M
2022-06-09 155.72 164.91 148.92 150.64 0.2M
2022-06-08 159.96 169.46 158.15 162.05 0.4M
2022-06-07 141.00 155.60 140.39 154.57 0.3M
2022-06-06 145.41 146.06 136.20 138.43 0.3M
2022-06-03 136.92 143.35 134.52 141.91 0.2M
2022-06-02 139.02 143.17 137.35 138.81 0.2M
2022-06-01 137.57 142.78 136.65 139.02 0.2M
2022-05-31 139.53 144.33 135.17 137.22 0.5M
2022-05-27 130.31 133.96 125.00 133.96 0.2M
2022-05-26 127.68 132.10 127.68 131.26 0.2M
2022-05-25 126.74 128.49 120.94 127.41 0.2M
2022-05-24 129.04 132.00 118.18 122.99 0.3M
2022-05-23 137.50 138.68 132.20 135.17 0.2M
2022-05-20 139.00 139.45 129.30 137.32 0.3M
2022-05-19 132.00 136.54 130.08 131.67 0.4M
2022-05-18 136.57 138.36 128.55 131.09 0.3M
2022-05-17 136.23 139.99 132.91 138.58 0.2M
2022-05-16 130.26 135.94 127.33 129.18 0.2M
2022-05-13 135.98 137.48 130.68 132.87 0.4M
2022-05-12 121.42 131.94 120.00 131.48 0.4M
2022-05-11 128.00 130.00 120.30 121.11 1.1M
2022-05-10 148.86 156.67 142.03 143.68 0.3M
2022-05-09 140.42 145.94 131.03 134.22 0.3M
2022-05-06 158.08 158.08 145.87 147.29 0.2M
2022-05-05 162.89 175.44 158.01 159.48 0.5M
2022-05-04 161.12 165.81 150.81 163.00 0.2M
2022-05-03 167.67 167.86 161.10 163.53 0.1M
2022-05-02 156.62 168.36 155.90 166.53 0.1M
2022-04-29 170.94 178.79 158.54 160.00 0.2M
2022-04-28 165.24 165.24 150.50 158.45 0.2M
2022-04-27 155.07 164.91 154.34 157.80 0.2M
2022-04-26 162.97 163.35 151.67 152.57 0.2M
2022-04-25 161.00 164.83 158.58 162.80 0.2M
2022-04-22 168.54 169.59 163.59 163.78 0.1M
2022-04-21 172.02 172.02 161.74 164.72 0.2M
2022-04-20 175.26 178.98 170.13 172.01 0.1M
2022-04-19 174.32 179.98 169.30 176.96 0.1M
2022-04-18 178.90 179.11 171.24 172.14 0.2M
2022-04-14 186.34 188.50 181.95 182.36 0.1M
2022-04-13 185.82 188.95 181.77 187.66 0.1M
2022-04-12 190.78 191.95 179.04 182.42 0.2M
2022-04-11 191.53 191.82 183.00 184.41 0.2M
2022-04-08 208.88 213.85 195.33 196.57 0.3M
2022-04-07 209.86 216.15 208.86 213.59 0.3M
2022-04-06 204.65 215.86 204.65 212.19 0.3M
2022-04-05 212.61 216.13 206.31 211.39 0.3M
2022-04-04 208.00 216.38 201.44 216.05 0.3M
2022-04-01 200.00 204.59 195.66 197.10 0.3M
2022-03-31 205.13 205.13 188.29 188.60 0.3M
2022-03-30 206.52 212.19 201.63 206.00 0.4M
2022-03-29 203.00 212.86 201.54 207.54 0.3M
2022-03-28 186.46 197.64 182.28 196.42 0.4M
2022-03-25 192.64 199.01 187.18 192.62 0.4M
2022-03-24 194.26 204.60 191.56 202.42 0.3M
2022-03-23 186.20 194.53 181.40 187.30 0.3M
2022-03-22 189.12 189.12 179.09 186.33 0.5M
2022-03-21 188.14 188.92 177.14 179.62 0.4M
2022-03-18 188.36 202.14 188.00 192.97 0.7M
2022-03-17 171.05 189.49 171.03 189.04 0.5M
2022-03-16 175.82 195.95 174.02 183.33 1.2M
2022-03-15 145.08 154.29 136.09 146.52 1.0M
2022-03-14 150.00 150.96 136.53 146.73 0.8M
2022-03-11 185.95 187.26 158.35 161.53 0.7M
2022-03-10 178.80 189.63 162.98 184.00 1.1M
2022-03-09 186.73 197.12 186.73 195.47 0.3M
2022-03-08 181.04 190.74 174.92 184.72 0.3M
2022-03-07 176.73 181.85 170.51 179.73 0.2M
2022-03-04 181.00 183.08 172.51 176.37 0.4M
2022-03-03 213.50 213.50 183.66 185.19 0.8M
2022-03-02 215.96 216.88 208.02 214.20 0.2M
2022-03-01 214.11 220.84 207.98 216.21 0.2M
2022-02-28 205.64 215.38 201.14 210.52 0.4M
2022-02-25 216.00 218.99 200.95 214.11 0.2M
2022-02-24 200.95 217.14 198.28 215.84 0.3M
2022-02-23 215.99 221.81 199.25 203.30 0.3M
2022-02-22 204.14 212.98 202.33 207.88 0.2M
2022-02-18 202.89 214.70 201.01 213.00 0.2M
2022-02-17 216.51 217.40 201.64 205.19 0.2M
2022-02-16 220.00 221.04 212.89 220.20 0.2M
2022-02-15 213.98 226.88 213.98 219.89 0.2M
2022-02-14 200.03 208.51 198.89 205.30 0.2M
2022-02-11 215.26 217.25 198.00 202.26 0.3M
2022-02-10 222.11 230.00 216.09 219.86 0.2M
2022-02-09 212.32 225.80 210.86 221.25 0.3M
2022-02-08 221.09 221.25 205.98 211.19 0.3M
2022-02-07 228.26 232.41 218.06 218.84 0.2M
2022-02-04 223.42 230.10 220.49 223.76 0.2M
2022-02-03 242.00 242.00 222.96 223.50 0.2M
2022-02-02 256.29 256.58 242.28 245.60 0.2M
2022-02-01 238.69 257.31 238.69 254.44 0.3M
2022-01-31 220.46 247.40 220.46 242.58 0.4M
2022-01-28 202.06 212.94 194.50 212.93 0.4M
2022-01-27 222.20 224.51 200.75 202.90 0.3M
2022-01-26 229.50 234.50 221.89 224.51 0.1M
2022-01-25 243.67 246.97 227.34 233.47 0.3M
2022-01-24 244.02 250.00 238.54 248.85 0.3M
2022-01-21 247.00 254.23 243.88 251.45 0.3M
2022-01-20 247.98 254.94 243.86 251.37 0.4M
2022-01-19 240.30 248.06 236.04 236.85 0.1M
2022-01-18 233.22 246.28 231.32 239.63 0.3M
2022-01-14 240.23 240.32 230.15 238.64 0.2M
2022-01-13 250.33 250.54 232.90 236.18 0.2M
2022-01-12 252.31 256.29 244.76 249.69 0.3M
2022-01-11 237.54 249.75 230.91 241.64 0.3M
2022-01-10 230.18 239.23 226.60 239.16 0.2M
2022-01-07 228.70 238.64 226.87 229.52 0.3M
2022-01-06 220.58 229.27 220.04 225.34 0.3M
2022-01-05 238.18 246.85 220.40 221.58 0.4M
2022-01-04 256.50 257.40 245.06 246.22 0.4M
2022-01-03 267.00 275.72 260.43 269.56 0.2M