Oracle Financial Services Software Ltd (ORCL)

ORCL
🏛️ インド →
8,515.00
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 4,194.90 4,257.45 4,175.15 4,212.80 0.2M
2023-12-28 4,210.95 4,210.95 4,175.00 4,197.55 0.1M
2023-12-27 4,167.00 4,200.00 4,157.50 4,194.50 0.1M
2023-12-26 4,239.90 4,243.95 4,149.60 4,158.70 0.1M
2023-12-22 4,220.00 4,234.95 4,151.00 4,212.15 0.1M
2023-12-21 4,130.00 4,220.00 4,120.00 4,197.00 0.1M
2023-12-20 4,383.70 4,397.55 4,167.10 4,187.10 0.2M
2023-12-19 4,370.00 4,387.95 4,339.40 4,373.70 0.1M
2023-12-18 4,379.85 4,397.40 4,327.40 4,375.30 0.2M
2023-12-15 4,207.70 4,374.95 4,178.25 4,360.75 0.4M
2023-12-14 4,114.80 4,219.90 4,110.00 4,166.00 0.2M
2023-12-13 4,078.50 4,135.00 4,044.35 4,069.95 0.2M
2023-12-12 4,199.15 4,265.95 4,096.20 4,108.80 0.1M
2023-12-11 4,115.00 4,242.45 4,115.00 4,212.95 0.1M
2023-12-08 4,140.00 4,180.00 4,110.00 4,131.35 0.1M
2023-12-07 4,125.00 4,162.00 4,083.05 4,134.15 0.1M
2023-12-06 4,070.00 4,152.45 4,038.80 4,111.25 0.2M
2023-12-05 4,071.90 4,071.90 3,968.00 4,031.30 0.2M
2023-12-04 4,075.00 4,075.00 4,025.05 4,052.00 0.1M
2023-12-01 4,031.00 4,080.00 4,004.00 4,043.30 0.0M
2023-11-30 4,039.00 4,133.00 3,989.00 4,011.00 0.8M
2023-11-29 4,026.55 4,043.80 3,991.05 4,022.75 0.1M
2023-11-28 4,049.90 4,049.90 3,957.75 4,025.90 0.1M
2023-11-24 4,100.00 4,120.00 4,019.50 4,031.15 0.0M
2023-11-23 4,100.00 4,134.40 4,063.30 4,095.05 0.0M
2023-11-22 4,140.00 4,185.00 4,046.35 4,082.85 0.1M
2023-11-21 4,240.00 4,252.75 4,144.50 4,153.70 0.1M
2023-11-20 4,180.05 4,244.75 4,175.00 4,195.00 0.1M
2023-11-17 4,149.90 4,253.85 4,140.00 4,180.00 0.1M
2023-11-16 4,052.40 4,150.20 4,015.20 4,139.70 0.1M
2023-11-15 4,024.95 4,065.00 4,012.00 4,051.45 0.1M
2023-11-13 4,034.95 4,043.90 3,987.05 3,998.25 0.0M
2023-11-12 4,019.00 4,074.00 4,019.00 4,035.00 0.0M
2023-11-10 4,032.05 4,074.00 4,005.05 4,019.15 0.0M
2023-11-09 4,100.00 4,110.00 4,046.80 4,060.55 0.0M
2023-11-08 3,986.00 4,089.40 3,930.00 4,080.25 0.1M
2023-11-07 3,999.00 4,000.00 3,932.05 3,960.95 0.1M
2023-11-06 3,967.95 4,000.30 3,945.00 3,981.60 0.0M
2023-11-03 3,920.20 3,987.35 3,920.20 3,933.90 0.0M
2023-11-02 3,937.10 3,944.90 3,890.00 3,909.20 0.1M
2023-11-01 3,879.95 3,949.10 3,871.25 3,916.05 0.1M
2023-10-31 3,904.00 3,920.55 3,869.25 3,877.65 0.0M
2023-10-30 3,949.00 3,968.85 3,877.60 3,885.30 0.0M
2023-10-27 3,955.00 3,955.00 3,897.25 3,932.55 0.1M
2023-10-26 3,950.00 3,950.00 3,868.80 3,902.60 0.0M
2023-10-25 3,938.00 3,985.00 3,913.05 3,959.55 0.1M
2023-10-23 3,925.00 3,980.00 3,901.20 3,933.90 0.1M
2023-10-20 4,012.30 4,029.90 3,897.00 3,926.80 0.1M
2023-10-19 4,071.00 4,071.00 3,969.25 4,011.45 0.1M
2023-10-18 4,190.00 4,204.90 4,105.95 4,132.10 0.1M
2023-10-17 4,144.00 4,185.00 4,119.70 4,170.50 0.1M
2023-10-16 4,115.00 4,147.45 4,089.25 4,106.50 0.0M
2023-10-13 4,077.25 4,138.00 4,073.25 4,100.15 0.0M
2023-10-12 4,162.00 4,250.00 4,080.05 4,099.20 0.1M
2023-10-11 4,180.00 4,263.60 4,141.25 4,161.90 0.1M
2023-10-10 4,099.90 4,185.00 4,063.25 4,161.60 0.0M
2023-10-09 4,094.00 4,171.75 4,069.25 4,093.25 0.1M
2023-10-06 4,045.00 4,108.75 4,020.10 4,102.20 0.0M
2023-10-05 4,062.00 4,084.95 4,001.00 4,017.40 0.1M
2023-10-04 4,085.00 4,108.70 4,003.25 4,041.85 0.1M
2023-10-03 4,120.00 4,158.00 4,064.75 4,087.15 0.2M
2023-09-29 4,061.25 4,145.00 4,059.25 4,110.85 0.0M
2023-09-28 4,189.90 4,198.90 4,059.25 4,067.30 0.1M
2023-09-27 4,142.00 4,182.00 4,128.20 4,166.50 0.1M
2023-09-26 4,132.05 4,218.85 4,125.25 4,132.45 0.0M
2023-09-25 4,195.35 4,217.40 4,117.25 4,133.25 0.1M
2023-09-22 4,254.40 4,281.85 4,187.25 4,195.30 0.0M
2023-09-21 4,200.00 4,284.15 4,195.25 4,254.40 0.1M
2023-09-20 4,253.00 4,253.00 4,179.25 4,220.85 0.0M
2023-09-18 4,319.85 4,332.60 4,241.70 4,253.85 0.1M
2023-09-15 4,270.00 4,398.30 4,270.00 4,298.95 0.1M
2023-09-14 4,231.70 4,298.00 4,220.00 4,272.70 0.0M
2023-09-13 4,198.95 4,234.60 4,097.25 4,209.50 0.2M
2023-09-12 4,425.00 4,425.00 4,227.25 4,288.35 0.1M
2023-09-11 4,369.80 4,528.45 4,347.85 4,396.55 0.2M
2023-09-08 4,290.00 4,363.55 4,254.50 4,347.75 0.1M
2023-09-07 4,209.90 4,286.90 4,176.80 4,270.45 0.1M
2023-09-06 4,210.00 4,233.95 4,190.05 4,206.90 0.0M
2023-09-05 4,138.00 4,235.00 4,120.15 4,204.25 0.1M
2023-09-04 4,164.00 4,172.20 4,097.05 4,140.10 0.1M
2023-09-01 4,110.00 4,166.80 4,091.00 4,136.25 0.1M
2023-08-31 4,060.00 4,136.70 4,039.40 4,109.30 0.1M
2023-08-30 4,024.95 4,059.60 4,002.20 4,039.30 0.0M
2023-08-29 4,001.55 4,029.95 3,991.25 4,004.50 0.0M
2023-08-28 3,997.80 4,014.00 3,923.25 4,001.60 0.1M
2023-08-25 4,001.00 4,025.00 3,955.95 3,964.10 0.0M
2023-08-24 3,970.00 4,040.90 3,951.25 4,014.30 0.1M
2023-08-23 3,958.00 3,983.90 3,947.25 3,957.65 0.0M
2023-08-22 4,020.00 4,024.00 3,947.25 3,955.65 0.0M
2023-08-21 4,000.00 4,044.00 3,980.10 3,998.00 0.0M
2023-08-18 4,059.90 4,078.70 3,967.25 3,997.05 0.1M
2023-08-17 4,109.80 4,110.00 4,017.65 4,054.65 0.0M
2023-08-16 3,995.00 4,144.80 3,983.15 4,099.05 0.3M
2023-08-14 3,931.00 3,994.00 3,909.90 3,985.60 0.0M
2023-08-11 3,971.05 3,994.00 3,941.00 3,958.40 0.1M
2023-08-10 3,989.95 3,989.95 3,936.25 3,971.05 0.0M
2023-08-09 3,964.85 3,988.00 3,924.55 3,979.95 0.0M
2023-08-08 3,964.00 3,978.75 3,925.10 3,950.80 0.0M
2023-08-07 3,870.00 3,964.00 3,860.10 3,952.60 0.1M
2023-08-04 3,821.90 3,956.30 3,821.85 3,883.30 0.1M
2023-08-03 3,840.10 3,865.00 3,795.30 3,816.75 0.0M
2023-08-02 3,862.25 3,916.05 3,813.10 3,852.05 0.1M
2023-08-01 3,905.95 3,905.95 3,854.05 3,870.00 0.0M
2023-07-31 3,825.00 3,898.90 3,825.00 3,886.00 0.1M
2023-07-28 3,817.95 3,870.80 3,790.05 3,818.85 0.0M
2023-07-27 3,790.00 3,833.30 3,779.25 3,789.50 0.1M
2023-07-26 3,887.90 3,887.90 3,780.00 3,797.95 0.0M
2023-07-25 3,840.05 3,882.20 3,821.15 3,844.20 0.0M
2023-07-24 3,830.00 3,888.00 3,795.00 3,850.85 0.1M
2023-07-21 3,900.00 3,922.15 3,827.00 3,856.55 0.0M
2023-07-20 3,957.10 3,957.10 3,912.00 3,928.30 0.0M
2023-07-19 3,935.00 3,975.00 3,898.00 3,957.10 0.1M
2023-07-18 3,951.10 3,971.90 3,886.25 3,916.70 0.0M
2023-07-17 4,042.00 4,048.20 3,940.00 3,951.10 0.1M
2023-07-14 3,860.00 4,029.95 3,848.80 4,021.50 0.3M
2023-07-13 3,814.95 3,911.00 3,800.30 3,843.90 0.1M
2023-07-12 3,849.95 3,849.95 3,771.00 3,809.25 0.0M
2023-07-11 3,754.00 3,849.80 3,754.00 3,834.10 0.1M
2023-07-10 3,835.00 3,835.00 3,737.25 3,753.10 0.0M
2023-07-07 3,834.00 3,912.00 3,795.00 3,806.40 0.0M
2023-07-06 3,862.90 3,896.00 3,835.00 3,868.30 0.1M
2023-07-05 3,842.70 3,889.65 3,814.60 3,862.90 0.0M
2023-07-04 3,829.90 3,845.55 3,774.70 3,832.95 0.0M
2023-07-03 3,887.90 3,887.90 3,799.00 3,817.15 0.0M
2023-06-30 3,850.00 3,896.85 3,825.05 3,858.65 0.0M
2023-06-28 3,819.65 3,850.00 3,782.30 3,835.25 0.1M
2023-06-27 3,829.95 3,844.60 3,795.40 3,805.00 0.1M
2023-06-26 3,809.95 3,853.25 3,788.65 3,827.35 0.1M
2023-06-23 3,860.00 3,860.00 3,746.10 3,813.25 0.1M
2023-06-22 3,910.95 3,910.95 3,842.90 3,853.85 0.0M
2023-06-21 3,931.00 3,944.00 3,885.05 3,908.10 0.1M
2023-06-20 3,869.75 3,942.00 3,861.10 3,911.65 0.1M
2023-06-19 3,875.05 3,899.00 3,825.40 3,864.35 0.1M
2023-06-16 3,910.00 3,972.95 3,842.20 3,869.90 0.3M
2023-06-15 3,900.00 3,926.90 3,838.25 3,851.90 0.1M
2023-06-14 3,797.50 3,900.00 3,770.60 3,884.45 0.3M
2023-06-13 3,626.20 3,840.00 3,613.30 3,797.50 0.4M
2023-06-12 3,530.05 3,603.75 3,523.25 3,595.80 0.0M
2023-06-09 3,519.25 3,572.90 3,519.25 3,540.95 0.0M
2023-06-08 3,575.10 3,589.95 3,535.00 3,541.20 0.0M
2023-06-07 3,579.90 3,613.95 3,563.30 3,592.85 0.0M
2023-06-06 3,628.00 3,640.00 3,546.20 3,551.45 0.1M
2023-06-05 3,649.70 3,655.00 3,601.40 3,629.30 0.1M
2023-06-02 3,611.55 3,657.00 3,602.20 3,613.55 0.0M
2023-06-01 3,650.00 3,656.00 3,610.00 3,616.55 0.0M
2023-05-31 3,589.10 3,642.00 3,573.25 3,633.60 0.1M
2023-05-30 3,571.00 3,597.00 3,562.05 3,589.10 0.0M
2023-05-29 3,604.95 3,615.00 3,564.00 3,574.65 0.0M
2023-05-26 3,550.15 3,622.95 3,550.15 3,596.80 0.1M
2023-05-25 3,565.05 3,581.00 3,533.50 3,565.70 0.1M
2023-05-24 3,545.00 3,600.00 3,543.10 3,573.10 0.1M
2023-05-23 3,582.00 3,614.85 3,541.00 3,564.75 0.1M
2023-05-22 3,562.00 3,579.55 3,525.00 3,575.55 0.0M
2023-05-19 3,536.40 3,567.00 3,519.00 3,550.10 0.1M
2023-05-18 3,565.20 3,580.95 3,501.00 3,508.35 0.0M
2023-05-17 3,554.20 3,565.00 3,500.00 3,560.85 0.1M
2023-05-16 3,534.00 3,564.95 3,520.00 3,549.65 0.1M
2023-05-15 3,550.25 3,561.00 3,510.00 3,536.10 0.1M
2023-05-12 3,535.05 3,558.05 3,517.60 3,551.45 0.1M
2023-05-11 3,510.95 3,566.00 3,500.10 3,549.85 0.1M
2023-05-10 3,453.95 3,500.00 3,419.25 3,492.60 0.1M
2023-05-09 3,432.35 3,512.90 3,417.25 3,437.25 0.4M
2023-05-08 3,687.95 3,722.50 3,673.30 3,707.60 0.2M
2023-05-05 3,708.00 3,708.40 3,649.25 3,665.90 0.1M
2023-05-04 3,650.00 3,707.50 3,639.25 3,692.90 0.1M
2023-05-03 3,635.00 3,664.30 3,615.25 3,646.80 0.1M
2023-05-02 3,624.75 3,638.95 3,591.00 3,633.15 0.2M
2023-04-28 3,530.90 3,590.95 3,525.00 3,561.85 0.2M
2023-04-27 3,500.00 3,529.80 3,446.25 3,500.35 0.2M
2023-04-26 3,419.10 3,475.00 3,401.00 3,467.25 0.1M
2023-04-25 3,430.00 3,436.00 3,394.00 3,419.05 0.1M
2023-04-24 3,311.20 3,426.10 3,304.00 3,417.35 0.1M
2023-04-21 3,288.05 3,349.60 3,280.20 3,309.20 0.1M
2023-04-20 3,289.00 3,315.00 3,265.25 3,296.40 0.0M
2023-04-19 3,272.05 3,319.00 3,272.05 3,289.85 0.1M
2023-04-18 3,272.55 3,309.95 3,257.25 3,299.30 0.0M
2023-04-17 3,274.85 3,330.00 3,227.85 3,281.15 0.1M
2023-04-13 3,287.25 3,317.00 3,285.25 3,301.75 0.0M
2023-04-12 3,284.15 3,324.60 3,269.25 3,312.50 0.0M
2023-04-11 3,303.85 3,303.85 3,259.25 3,284.15 0.0M
2023-04-10 3,269.95 3,309.65 3,247.25 3,303.85 0.0M
2023-04-06 3,255.25 3,270.00 3,225.05 3,254.55 0.0M
2023-04-05 3,261.30 3,276.20 3,251.25 3,265.95 0.1M
2023-04-03 3,329.95 3,329.95 3,265.55 3,274.95 0.1M
2023-03-31 3,250.00 3,323.80 3,238.10 3,263.75 0.1M
2023-03-29 3,215.95 3,239.90 3,203.25 3,232.90 0.0M
2023-03-28 3,230.00 3,230.00 3,200.25 3,212.60 0.0M
2023-03-27 3,200.00 3,230.00 3,199.25 3,219.10 0.1M
2023-03-24 3,184.90 3,221.80 3,184.85 3,201.15 0.1M
2023-03-23 3,190.05 3,207.20 3,183.25 3,184.90 0.0M
2023-03-22 3,197.80 3,226.50 3,186.00 3,211.70 0.0M
2023-03-21 3,228.50 3,228.50 3,176.25 3,181.90 0.1M
2023-03-20 3,235.00 3,258.00 3,188.25 3,228.65 0.1M
2023-03-17 3,212.00 3,266.60 3,199.95 3,237.80 0.1M
2023-03-16 3,205.00 3,241.30 3,194.20 3,205.40 0.1M
2023-03-15 3,169.95 3,206.00 3,156.35 3,200.15 0.1M
2023-03-14 3,161.10 3,229.00 3,150.20 3,164.20 0.1M
2023-03-13 3,247.50 3,274.00 3,170.35 3,182.95 0.1M
2023-03-10 3,219.95 3,248.00 3,182.75 3,242.20 0.1M
2023-03-09 3,248.70 3,259.00 3,215.10 3,227.10 0.0M
2023-03-08 3,215.05 3,258.70 3,215.05 3,236.20 0.1M
2023-03-06 3,179.00 3,249.90 3,160.15 3,236.50 0.1M
2023-03-03 3,155.55 3,184.50 3,143.95 3,153.20 0.1M
2023-03-02 3,159.05 3,159.95 3,124.00 3,147.45 0.0M
2023-03-01 3,169.10 3,188.00 3,142.20 3,162.75 0.0M
2023-02-28 3,168.25 3,189.90 3,147.05 3,169.10 0.1M
2023-02-27 3,130.00 3,175.00 3,130.00 3,159.45 0.1M
2023-02-24 3,153.90 3,175.25 3,139.10 3,147.90 0.0M
2023-02-23 3,170.80 3,182.15 3,145.85 3,153.25 0.1M
2023-02-22 3,165.15 3,202.00 3,142.30 3,164.85 0.1M
2023-02-21 3,249.95 3,264.20 3,195.00 3,200.60 0.0M
2023-02-20 3,243.85 3,281.05 3,225.05 3,239.15 0.2M
2023-02-17 3,220.00 3,238.00 3,187.55 3,231.65 0.1M
2023-02-16 3,171.75 3,234.95 3,170.00 3,221.50 0.1M
2023-02-15 3,141.15 3,174.65 3,129.60 3,165.05 0.0M
2023-02-14 3,135.85 3,168.00 3,117.70 3,144.70 0.0M
2023-02-13 3,177.00 3,177.00 3,102.60 3,123.05 0.1M
2023-02-10 3,186.25 3,212.00 3,162.50 3,176.60 0.0M
2023-02-09 3,174.00 3,209.60 3,161.35 3,190.90 0.1M
2023-02-08 3,180.00 3,193.30 3,165.75 3,169.60 0.1M
2023-02-07 3,130.00 3,179.00 3,130.00 3,171.40 0.1M
2023-02-06 3,123.70 3,144.70 3,102.10 3,124.30 0.0M
2023-02-03 3,127.65 3,169.00 3,086.20 3,123.70 0.1M
2023-02-02 3,027.90 3,130.00 3,023.90 3,112.05 0.1M
2023-02-01 3,049.00 3,086.50 3,012.25 3,025.70 0.0M
2023-01-31 3,068.00 3,068.00 3,013.80 3,046.90 0.1M
2023-01-30 3,035.15 3,079.95 3,019.50 3,054.65 0.0M
2023-01-27 3,086.25 3,124.80 3,032.55 3,051.55 0.0M
2023-01-25 3,112.50 3,117.45 3,068.55 3,083.50 0.1M
2023-01-24 3,110.50 3,194.00 3,096.15 3,119.85 0.2M
2023-01-23 3,060.00 3,104.85 3,042.00 3,094.25 0.1M
2023-01-20 3,096.05 3,110.00 3,031.45 3,042.65 0.1M
2023-01-19 3,120.00 3,148.40 3,087.10 3,095.45 0.1M
2023-01-18 3,138.00 3,149.85 3,102.75 3,114.65 0.0M
2023-01-17 3,102.00 3,134.90 3,077.65 3,130.50 0.0M
2023-01-16 3,089.95 3,150.00 3,071.95 3,094.30 0.1M
2023-01-13 3,062.00 3,110.00 3,045.05 3,083.60 0.1M
2023-01-12 3,054.95 3,059.95 3,026.50 3,054.45 0.0M
2023-01-11 3,021.75 3,062.80 3,012.10 3,048.60 0.1M
2023-01-10 3,007.00 3,026.85 2,995.00 3,019.90 0.2M
2023-01-09 3,019.95 3,035.15 2,993.25 3,006.80 0.1M
2023-01-06 2,993.10 3,014.05 2,984.25 2,996.30 0.1M
2023-01-05 3,029.50 3,029.50 2,991.70 3,006.85 0.0M
2023-01-04 3,011.00 3,027.60 2,986.25 3,014.40 0.1M
2023-01-03 3,015.00 3,035.55 2,995.00 2,999.55 0.1M
2023-01-02 3,010.10 3,031.25 3,009.00 3,024.00 0.0M