ワンメイン・ホールディングス (OMF)

OMF
🏛️ アメリカ →
56.46
最終更新: 2025-09-30
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 49.58 49.89 49.08 49.20 0.5M
2023-12-28 49.45 49.89 49.31 49.85 0.4M
2023-12-27 49.45 49.77 49.23 49.70 0.5M
2023-12-26 48.93 49.82 48.69 49.45 0.6M
2023-12-22 49.61 49.81 48.74 49.02 0.4M
2023-12-21 49.13 49.40 48.66 49.39 0.8M
2023-12-20 49.22 49.76 48.59 48.61 0.6M
2023-12-19 48.85 49.71 48.64 49.31 1.2M
2023-12-18 48.57 49.06 48.35 48.70 1.1M
2023-12-15 48.24 48.65 47.76 48.45 1.4M
2023-12-14 47.58 48.86 47.34 48.24 1.4M
2023-12-13 44.77 46.91 44.64 46.60 1.3M
2023-12-12 44.16 45.28 43.93 44.84 0.8M
2023-12-11 45.21 45.41 44.30 44.31 0.9M
2023-12-08 44.73 45.30 44.65 45.23 1.1M
2023-12-07 43.75 44.98 43.71 44.97 2.1M
2023-12-06 43.65 44.36 43.26 43.47 1.3M
2023-12-05 42.95 43.53 42.87 43.19 1.8M
2023-12-04 43.17 43.86 43.01 43.38 1.4M
2023-12-01 42.30 43.62 42.12 43.33 1.5M
2023-11-30 42.53 42.73 41.98 42.30 1.7M
2023-11-29 41.20 42.40 41.13 42.23 1.6M
2023-11-28 39.38 40.76 39.25 40.72 1.3M
2023-11-27 38.07 39.65 37.93 39.42 1.6M
2023-11-24 38.50 38.71 38.20 38.29 0.3M
2023-11-22 38.12 38.72 37.84 38.55 0.8M
2023-11-21 38.24 38.45 37.78 37.89 0.6M
2023-11-20 38.60 38.79 38.17 38.55 0.8M
2023-11-17 38.68 38.75 38.33 38.60 1.0M
2023-11-16 38.88 38.94 38.05 38.24 0.7M
2023-11-15 38.80 39.26 38.47 39.01 1.0M
2023-11-14 38.07 38.59 37.96 38.58 1.5M
2023-11-13 37.21 37.30 36.80 37.12 0.8M
2023-11-10 37.02 37.35 36.59 37.34 0.8M
2023-11-09 37.06 37.43 36.52 36.89 1.0M
2023-11-08 37.14 37.32 36.77 37.00 1.3M
2023-11-07 37.63 37.86 37.09 37.22 1.2M
2023-11-06 38.20 38.26 37.29 37.89 0.8M
2023-11-03 37.89 38.41 37.82 38.24 1.2M
2023-11-02 37.00 38.28 37.00 38.23 1.2M
2023-11-01 35.96 36.56 35.71 36.35 1.1M
2023-10-31 35.57 35.99 35.53 35.93 1.1M
2023-10-30 36.00 36.36 35.13 35.39 1.2M
2023-10-27 35.55 36.09 35.28 35.54 0.9M
2023-10-26 35.37 36.18 35.00 35.12 1.7M
2023-10-25 37.14 37.56 35.17 35.71 2.6M
2023-10-24 36.91 37.34 36.32 36.66 1.6M
2023-10-23 36.70 37.17 36.53 36.70 0.9M
2023-10-20 37.44 37.68 36.50 36.88 1.0M
2023-10-19 38.25 38.52 37.51 37.55 0.7M
2023-10-18 38.51 38.80 38.15 38.38 0.6M
2023-10-17 38.31 39.30 38.31 39.01 1.0M
2023-10-16 37.72 38.66 37.62 38.65 0.9M
2023-10-13 38.88 39.05 37.39 37.40 0.8M
2023-10-12 38.94 39.03 38.05 38.65 0.6M
2023-10-11 38.37 38.94 38.28 38.91 0.6M
2023-10-10 38.03 38.76 38.03 38.34 1.2M
2023-10-09 37.19 38.08 37.06 37.73 0.9M
2023-10-06 37.26 38.28 37.07 37.66 1.2M
2023-10-05 37.25 37.65 36.77 37.45 1.1M
2023-10-04 37.72 37.90 37.09 37.44 1.0M
2023-10-03 38.96 38.96 37.23 37.53 1.3M
2023-10-02 40.06 40.06 39.15 39.24 0.8M
2023-09-29 40.31 40.97 40.03 40.09 0.8M
2023-09-28 39.40 40.28 39.40 40.03 0.6M
2023-09-27 39.47 39.54 38.91 39.24 0.9M
2023-09-26 39.28 39.82 39.21 39.26 0.5M
2023-09-25 39.55 39.95 39.45 39.60 0.6M
2023-09-22 40.23 40.33 39.59 39.66 0.6M
2023-09-21 40.40 40.70 39.93 40.19 0.6M
2023-09-20 40.89 41.42 40.63 40.73 0.7M
2023-09-19 40.55 40.86 40.39 40.60 0.5M
2023-09-18 40.89 40.89 40.14 40.40 0.4M
2023-09-15 40.68 41.32 40.50 41.03 0.8M
2023-09-14 41.11 41.41 40.57 41.10 0.6M
2023-09-13 41.24 41.44 40.11 40.39 0.7M
2023-09-12 40.08 41.27 40.08 41.04 0.9M
2023-09-11 40.03 40.35 39.84 39.85 0.6M
2023-09-08 39.80 40.05 39.25 39.78 0.4M
2023-09-07 39.96 40.21 39.57 39.67 1.0M
2023-09-06 40.37 40.72 39.74 40.21 0.6M
2023-09-05 42.08 42.19 40.49 40.52 0.7M
2023-09-01 42.02 42.74 42.02 42.30 0.6M
2023-08-31 41.08 41.66 41.05 41.51 0.6M
2023-08-30 41.34 41.45 40.84 41.07 0.6M
2023-08-29 40.20 41.50 40.16 41.30 0.6M
2023-08-28 40.26 40.68 40.07 40.21 0.5M
2023-08-25 40.00 40.45 39.59 39.95 0.5M
2023-08-24 39.47 40.24 39.43 40.00 0.4M
2023-08-23 38.73 39.47 38.39 39.38 0.5M
2023-08-22 39.89 40.03 38.62 38.66 0.9M
2023-08-21 39.76 40.00 39.35 39.77 0.7M
2023-08-18 39.46 39.79 39.30 39.66 0.9M
2023-08-17 39.77 40.13 39.61 39.72 0.7M
2023-08-16 40.60 40.95 39.75 39.76 0.8M
2023-08-15 42.01 42.04 40.71 40.73 1.4M
2023-08-14 43.50 43.52 42.05 42.38 0.8M
2023-08-11 43.90 44.00 43.37 43.52 0.6M
2023-08-10 44.34 44.71 43.53 43.92 0.6M
2023-08-09 44.92 45.05 44.06 44.07 0.4M
2023-08-08 44.27 45.11 43.85 45.07 0.5M
2023-08-07 44.76 45.28 44.62 45.07 0.6M
2023-08-04 44.23 44.96 44.04 44.60 0.9M
2023-08-03 45.05 45.36 44.69 45.30 0.6M
2023-08-02 44.99 45.31 44.50 45.21 0.7M
2023-08-01 45.39 45.76 44.87 45.51 1.0M
2023-07-31 45.70 46.34 45.37 45.48 0.7M
2023-07-28 46.15 46.30 44.96 45.35 1.2M
2023-07-27 45.31 47.04 45.28 45.40 1.2M
2023-07-26 44.29 46.59 43.55 45.02 1.9M
2023-07-25 48.36 48.58 47.90 48.04 0.7M
2023-07-24 47.68 48.64 47.51 48.38 0.8M
2023-07-21 47.91 47.91 46.88 47.49 0.7M
2023-07-20 47.80 47.84 47.29 47.56 0.8M
2023-07-19 47.76 48.25 47.43 48.24 0.6M
2023-07-18 47.00 47.97 46.88 47.73 0.7M
2023-07-17 46.12 47.12 46.00 47.04 0.7M
2023-07-14 46.79 46.86 45.65 46.29 0.5M
2023-07-13 45.80 46.62 45.46 46.57 0.7M
2023-07-12 46.00 46.25 45.49 45.78 1.0M
2023-07-11 44.98 45.60 44.79 45.51 0.6M
2023-07-10 43.95 44.75 43.84 44.65 0.6M
2023-07-07 43.38 44.56 43.38 43.98 0.8M
2023-07-06 42.97 43.33 42.27 43.24 0.7M
2023-07-05 43.67 43.97 43.10 43.41 0.5M
2023-07-03 43.74 44.35 43.65 44.10 0.2M
2023-06-30 43.99 44.05 43.30 43.69 0.6M
2023-06-29 43.59 43.82 43.28 43.75 0.5M
2023-06-28 42.74 43.28 42.26 43.25 0.4M
2023-06-27 41.88 42.97 41.85 42.91 0.4M
2023-06-26 41.66 42.30 41.61 41.88 0.5M
2023-06-23 41.40 42.01 41.17 41.67 1.1M
2023-06-22 42.43 42.43 41.72 41.86 0.8M
2023-06-21 42.62 43.12 42.32 42.80 0.5M
2023-06-20 42.66 42.66 42.03 42.54 0.8M
2023-06-16 43.57 43.71 42.54 43.07 0.9M
2023-06-15 42.12 43.85 41.89 43.76 0.8M
2023-06-14 44.06 44.35 41.42 42.16 1.6M
2023-06-13 43.11 44.08 42.90 44.06 0.6M
2023-06-12 42.78 43.00 42.08 42.98 0.7M
2023-06-09 43.75 43.90 42.84 42.98 0.6M
2023-06-08 43.11 43.64 42.65 43.59 0.6M
2023-06-07 42.61 43.52 42.43 43.34 0.7M
2023-06-06 40.91 42.45 40.79 42.43 0.8M
2023-06-05 40.75 41.10 40.30 40.92 0.9M
2023-06-02 39.94 40.90 39.68 40.85 0.9M
2023-06-01 37.95 39.22 37.70 39.07 0.8M
2023-05-31 38.02 38.17 37.12 37.86 1.3M
2023-05-30 38.27 38.71 37.91 38.57 0.5M
2023-05-26 37.23 38.15 37.20 38.00 0.4M
2023-05-25 37.04 37.53 36.74 37.26 0.4M
2023-05-24 37.36 37.57 36.70 37.04 0.5M
2023-05-23 37.42 38.29 37.30 37.68 0.6M
2023-05-22 37.02 37.54 36.75 37.40 0.5M
2023-05-19 37.86 37.86 36.55 36.95 0.7M
2023-05-18 36.98 37.76 36.62 37.68 0.9M
2023-05-17 35.97 37.12 35.57 36.92 1.1M
2023-05-16 36.22 36.66 35.45 35.51 0.5M
2023-05-15 35.62 36.49 35.57 36.28 0.8M
2023-05-12 35.62 35.84 35.18 35.54 0.5M
2023-05-11 35.47 35.64 35.06 35.46 0.6M
2023-05-10 36.85 36.85 35.20 35.85 0.8M
2023-05-09 35.27 36.57 35.16 36.30 1.0M
2023-05-08 36.03 36.15 35.31 35.78 0.6M
2023-05-05 35.22 35.89 35.05 35.76 0.6M
2023-05-04 34.79 35.01 33.67 34.30 1.3M
2023-05-03 36.99 37.36 36.16 36.25 1.1M
2023-05-02 38.73 38.75 36.60 37.00 1.3M
2023-05-01 38.57 39.02 38.33 38.91 1.1M
2023-04-28 38.61 39.28 38.32 38.37 1.2M
2023-04-27 38.84 39.17 38.27 38.88 0.8M
2023-04-26 38.52 38.97 37.70 38.37 1.3M
2023-04-25 38.00 38.90 37.58 38.63 1.5M
2023-04-24 38.43 39.03 38.35 38.61 1.3M
2023-04-21 38.66 38.75 38.02 38.42 1.0M
2023-04-20 38.50 38.72 38.11 38.68 0.6M
2023-04-19 38.15 39.22 37.92 39.07 0.6M
2023-04-18 37.95 38.39 37.68 38.33 0.7M
2023-04-17 37.52 38.05 37.25 38.05 0.7M
2023-04-14 38.03 38.35 37.29 37.73 0.6M
2023-04-13 37.59 37.76 37.16 37.55 0.4M
2023-04-12 37.56 37.70 36.98 37.39 0.6M
2023-04-11 36.72 37.43 36.45 37.26 0.8M
2023-04-10 35.79 36.47 35.57 36.23 0.9M
2023-04-06 36.21 36.32 35.64 35.79 0.8M
2023-04-05 35.72 36.20 35.50 36.11 0.8M
2023-04-04 37.17 37.34 35.80 36.44 0.8M
2023-04-03 37.08 37.41 36.42 36.91 0.9M
2023-03-31 36.66 37.13 36.39 37.08 0.6M
2023-03-30 36.80 37.07 36.02 36.28 1.1M
2023-03-29 36.45 36.54 35.80 36.51 0.8M
2023-03-28 35.30 36.01 35.01 35.74 1.0M
2023-03-27 35.49 35.67 34.81 35.31 1.6M
2023-03-24 33.72 34.43 32.89 34.34 1.5M
2023-03-23 34.54 35.32 33.71 34.24 1.2M
2023-03-22 35.53 35.91 34.40 34.42 1.2M
2023-03-21 35.70 36.07 35.40 35.72 1.4M
2023-03-20 34.44 35.37 34.18 34.48 1.5M
2023-03-17 34.96 35.01 33.63 33.86 1.9M
2023-03-16 33.85 35.51 32.79 35.49 2.4M
2023-03-15 34.71 35.42 34.01 34.69 1.7M
2023-03-14 37.04 37.81 35.48 35.91 1.9M
2023-03-13 36.80 37.03 35.40 35.67 3.0M
2023-03-10 39.17 39.47 37.79 38.24 2.2M
2023-03-09 41.86 42.22 39.69 39.76 1.7M
2023-03-08 42.50 42.60 41.61 41.83 1.0M
2023-03-07 42.80 43.32 42.11 42.31 1.2M
2023-03-06 43.56 43.75 42.62 42.73 1.3M
2023-03-03 43.63 43.68 43.11 43.53 1.2M
2023-03-02 42.73 43.30 42.55 43.26 0.8M
2023-03-01 43.00 43.72 42.88 43.30 1.0M
2023-02-28 43.55 43.99 43.04 43.09 1.4M
2023-02-27 44.22 44.22 43.00 43.54 1.2M
2023-02-24 42.64 43.79 42.61 43.74 0.9M
2023-02-23 43.72 44.03 42.72 43.46 0.7M
2023-02-22 43.76 43.92 43.04 43.30 0.9M
2023-02-21 43.72 44.05 42.96 43.29 1.2M
2023-02-17 44.02 44.76 43.90 44.51 2.4M
2023-02-16 44.47 45.53 44.30 44.42 1.2M
2023-02-15 45.50 46.28 45.25 46.07 1.9M
2023-02-14 45.56 46.24 44.93 45.86 1.7M
2023-02-13 45.40 46.01 44.99 45.85 1.0M
2023-02-10 45.15 45.80 45.08 45.40 0.9M
2023-02-09 46.87 46.99 45.25 45.49 1.6M
2023-02-08 46.50 46.79 45.35 46.01 1.3M
2023-02-07 43.01 46.97 42.72 46.80 3.9M
2023-02-06 43.30 43.47 42.01 42.31 1.6M
2023-02-03 43.27 44.77 43.13 43.73 1.6M
2023-02-02 43.92 44.98 43.74 44.18 2.5M
2023-02-01 42.15 43.98 41.63 43.41 1.3M
2023-01-31 42.49 43.19 41.91 43.14 2.5M
2023-01-30 42.44 43.01 42.09 42.18 1.1M
2023-01-27 43.00 43.47 42.84 42.96 1.7M
2023-01-26 43.00 43.24 42.06 42.83 1.3M
2023-01-25 40.92 42.90 40.76 42.87 1.6M
2023-01-24 41.15 41.87 40.85 41.24 1.0M
2023-01-23 40.60 41.50 40.34 41.47 1.8M
2023-01-20 38.76 40.65 38.76 40.50 2.5M
2023-01-19 38.00 38.58 36.83 38.39 1.2M
2023-01-18 39.44 40.07 38.74 38.87 0.8M
2023-01-17 38.56 39.64 38.56 39.49 1.9M
2023-01-13 38.21 38.83 38.12 38.50 1.1M
2023-01-12 39.10 39.56 38.28 38.86 1.6M
2023-01-11 38.05 39.13 38.04 38.86 1.5M
2023-01-10 36.25 37.93 36.14 37.86 1.3M
2023-01-09 36.41 36.89 36.11 36.33 1.3M
2023-01-06 34.18 36.02 34.02 35.94 1.6M
2023-01-05 34.04 34.47 33.34 34.42 1.0M
2023-01-04 33.61 34.80 33.29 34.60 1.1M
2023-01-03 33.69 34.21 32.84 33.08 1.4M