Oracle

ORCL
🏛️ ドイツ →
240.40
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
09:00 251.65 251.65 251.05 251.05 0.5K
09:05 251.60 252.45 251.60 252.20 1.0K
09:10 252.15 252.65 251.60 252.65 0.2K
09:15 252.65 252.65 252.65 252.65 0.0K
09:20 252.00 252.00 252.00 252.00 0.1K
09:25 251.75 251.75 251.75 251.75 0.1K
09:30 251.45 251.70 251.45 251.70 0.2K
09:35 251.50 251.70 251.50 251.55 0.2K
09:40 251.70 251.95 251.65 251.95 0.2K
09:45 251.80 251.80 251.80 251.80 0.1K
09:55 252.30 252.30 251.80 251.80 0.0K
10:00 251.90 251.90 251.30 251.30 0.2K
10:05 251.15 251.25 251.10 251.20 0.1K
10:10 250.00 250.00 250.00 250.00 0.0K
10:15 250.25 250.25 250.25 250.25 0.1K
10:20 250.00 250.00 249.85 249.85 0.0K
10:30 249.50 249.50 247.65 247.65 0.2K
10:35 247.40 247.45 246.80 247.10 0.8K
10:40 247.20 247.20 246.90 246.90 0.2K
10:45 246.90 246.90 245.55 245.55 0.3K
10:50 245.20 245.80 244.10 245.80 1.0K
10:55 245.75 245.75 244.00 244.00 0.5K
11:00 243.75 245.00 243.30 245.00 1.5K
11:05 244.85 245.15 244.85 245.15 0.1K
11:10 246.55 246.55 246.55 246.55 0.1K
11:15 246.20 246.40 246.20 246.40 0.4K
11:20 246.55 247.05 246.55 247.05 0.3K
11:25 247.15 247.15 247.15 247.15 0.2K
11:30 247.05 247.45 246.65 247.45 0.3K
11:40 246.55 246.55 246.55 246.55 0.1K
11:45 247.70 247.70 247.70 247.70 0.0K
12:00 248.05 248.15 248.05 248.15 0.1K
12:15 248.30 248.30 248.30 248.30 0.1K
12:20 248.45 248.45 248.00 248.00 0.1K
12:25 248.55 248.55 248.55 248.55 0.0K
12:35 247.95 247.95 247.95 247.95 0.0K
12:50 247.65 247.65 247.65 247.65 0.1K
13:00 247.95 248.45 247.80 248.45 0.2K
13:05 247.85 247.85 247.85 247.85 0.0K
13:10 249.15 249.15 249.15 249.15 0.1K
13:15 248.70 248.70 248.25 248.25 0.1K
13:25 248.10 248.10 248.10 248.10 0.0K
13:35 248.60 248.85 248.60 248.85 0.0K
13:40 249.25 249.45 249.25 249.45 0.1K
13:45 249.30 249.30 249.30 249.30 0.1K
13:50 250.35 250.35 249.75 249.75 0.2K
13:55 250.25 250.25 250.25 250.25 0.1K
14:00 249.85 250.30 249.85 250.05 0.2K
14:05 250.05 250.05 250.05 250.05 0.0K
14:10 250.35 250.35 250.00 250.00 0.1K
14:15 250.40 250.40 250.05 250.35 0.1K
14:20 250.00 250.00 250.00 250.00 0.0K
14:25 250.00 250.00 250.00 250.00 0.0K
14:30 251.15 251.15 251.15 251.15 0.1K
14:35 251.70 251.70 251.70 251.70 0.2K
14:50 251.75 251.75 251.75 251.75 0.0K
14:55 251.15 251.15 251.15 251.15 0.1K
15:00 250.90 250.90 250.90 250.90 0.0K
15:10 250.40 250.40 250.40 250.40 0.0K
15:15 251.10 251.10 251.10 251.10 0.1K
15:25 250.75 250.75 250.75 250.75 0.1K
15:30 249.75 251.15 249.00 251.15 0.3K
15:35 250.35 251.30 250.35 251.00 0.1K
15:40 250.65 250.65 247.70 247.70 0.3K
15:45 248.50 248.50 248.50 248.50 0.1K
15:55 250.00 250.00 249.95 249.95 0.3K
16:00 248.55 248.55 248.55 248.55 0.0K
16:05 248.20 248.20 247.10 247.10 0.2K
16:15 247.40 247.40 247.30 247.30 0.0K
16:25 245.85 245.85 245.00 245.50 5.9K
16:30 244.95 245.20 244.85 244.85 1.8K
16:35 245.00 245.00 245.00 245.00 3.0K
16:40 245.15 245.70 245.15 245.70 0.1K
16:45 244.70 245.15 244.70 245.15 0.1K
16:50 244.85 244.85 244.50 244.50 0.1K
16:55 245.15 245.15 244.00 244.00 0.1K
17:00 244.35 244.60 244.35 244.60 0.1K
17:05 244.90 244.90 244.90 244.90 0.1K
17:10 243.80 243.80 243.55 243.55 0.2K
17:15 243.10 243.10 243.10 243.10 0.1K
17:20 243.40 243.85 243.20 243.85 0.3K
17:25 244.00 244.00 244.00 244.00 0.0K
17:35 243.60 243.60 243.60 243.60 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 243.00 245.25 238.50 240.40 0.0M
2025-09-26 251.75 252.65 243.10 243.60 0.0M
2025-09-25 260.50 260.50 247.60 251.70 0.0M
2025-09-24 267.70 269.00 258.35 259.75 0.0M
2025-09-23 277.00 278.35 263.30 265.75 0.0M
2025-09-22 265.45 273.60 258.00 272.30 0.0M
2025-09-19 252.50 258.65 252.20 256.65 0.0M
2025-09-18 256.65 258.55 248.65 255.95 0.0M
2025-09-17 261.20 261.90 251.40 252.00 0.0M
2025-09-16 261.70 270.50 257.80 257.80 0.0M
2025-09-15 250.50 261.55 248.90 258.60 0.0M
2025-09-12 261.60 263.25 249.20 250.20 0.0M
2025-09-11 286.05 287.10 265.00 272.05 0.0M
2025-09-10 267.60 294.35 263.70 291.00 0.1M
2025-09-09 204.95 206.85 200.50 202.55 0.0M
2025-09-08 200.25 206.00 200.25 205.60 0.0M
2025-09-05 192.46 198.32 191.78 193.92 0.0M
2025-09-04 191.60 193.00 189.00 190.94 0.0M
2025-09-03 193.86 194.60 191.36 191.80 0.0M
2025-09-02 193.08 193.36 188.18 192.56 0.0M
2025-09-01 192.38 194.30 190.00 192.30 0.0M
2025-08-29 205.65 206.35 191.48 191.86 0.0M
2025-08-28 201.90 206.10 201.30 205.55 0.0M
2025-08-27 201.50 203.70 201.05 203.20 0.0M
2025-08-26 201.65 203.30 201.65 201.80 0.0M
2025-08-25 202.20 204.35 200.90 204.35 0.0M
2025-08-22 200.00 203.20 199.94 202.25 0.0M
2025-08-21 202.85 203.45 199.86 202.35 0.0M
2025-08-20 199.90 201.50 195.94 199.52 0.0M
2025-08-19 211.25 213.55 204.80 205.45 0.0M
2025-08-18 213.50 213.50 209.10 210.30 0.0M
2025-08-15 210.00 213.70 207.65 213.70 0.0M
2025-08-14 209.40 213.35 207.80 210.65 0.0M
2025-08-13 217.05 219.65 211.00 211.85 0.0M
2025-08-12 217.50 220.35 215.35 215.35 0.0M
2025-08-11 215.00 219.20 211.55 218.15 0.0M
2025-08-08 215.10 215.80 212.85 213.45 0.0M
2025-08-07 220.65 222.65 217.60 217.60 0.0M
2025-08-06 222.65 223.00 216.75 218.00 0.0M
2025-08-05 221.80 223.50 217.35 217.35 0.0M
2025-08-04 212.80 218.20 211.90 215.15 0.0M
2025-08-01 219.35 220.35 209.50 212.75 0.0M
2025-07-31 222.10 227.35 222.10 226.90 0.0M
2025-07-30 217.20 218.60 216.35 217.50 0.0M
2025-07-29 214.30 218.95 214.30 214.60 0.0M
2025-07-28 210.95 212.30 209.80 210.25 0.0M
2025-07-25 206.00 208.75 205.90 208.75 0.0M
2025-07-24 206.40 207.30 204.90 205.15 0.0M
2025-07-23 204.05 206.20 203.20 206.20 0.0M
2025-07-22 205.00 209.00 201.40 203.25 0.0M
2025-07-21 211.80 212.60 209.00 210.30 0.0M
2025-07-18 215.15 215.30 210.55 211.30 0.0M
2025-07-17 209.40 217.10 208.25 215.45 0.0M
2025-07-16 201.30 203.85 200.25 200.25 0.0M
2025-07-15 197.98 200.20 196.78 199.28 0.0M
2025-07-14 195.02 196.76 193.02 195.64 0.0M
2025-07-11 200.10 201.25 196.68 198.92 0.0M
2025-07-10 202.45 205.45 200.10 201.90 0.0M
2025-07-09 202.00 202.00 197.86 200.30 0.0M
2025-07-08 198.88 205.00 197.34 200.05 0.0M
2025-07-07 200.40 201.35 196.36 199.50 0.0M
2025-07-04 203.40 203.40 197.42 198.08 0.0M
2025-07-03 195.32 200.70 194.52 200.70 0.0M
2025-07-02 186.66 190.48 184.88 190.48 0.0M
2025-07-01 186.90 188.66 183.94 185.58 0.0M
2025-06-30 182.54 194.16 182.26 187.92 0.0M
2025-06-27 182.56 183.14 181.54 183.04 0.0M
2025-06-26 182.50 182.62 179.74 182.06 0.0M
2025-06-25 185.74 186.64 183.02 183.10 0.0M
2025-06-24 182.72 184.88 179.92 184.76 0.0M
2025-06-23 177.30 180.14 174.22 176.70 0.0M
2025-06-20 182.70 185.00 181.08 181.32 0.0M
2025-06-19 183.76 183.76 177.96 180.98 0.0M
2025-06-18 181.52 186.56 181.34 184.54 0.0M
2025-06-17 181.04 186.82 180.80 183.44 0.0M
2025-06-16 188.16 188.58 181.84 183.00 0.0M
2025-06-13 170.02 183.20 170.02 182.54 0.0M
2025-06-12 164.74 174.08 163.32 173.74 0.0M
2025-06-11 155.46 156.18 154.44 156.00 0.0M
2025-06-10 155.82 155.82 151.90 153.04 0.0M
2025-06-09 152.72 156.72 152.60 155.72 0.0M
2025-06-06 149.90 153.00 149.90 152.04 0.0M
2025-06-05 147.40 150.20 146.80 149.96 0.0M
2025-06-04 148.62 149.46 147.74 148.18 0.0M
2025-06-03 144.80 147.48 144.80 147.30 0.0M
2025-06-02 144.40 144.40 142.64 143.56 0.0M
2025-05-30 144.24 144.50 142.76 143.90 0.0M
2025-05-29 148.04 149.30 142.96 142.96 0.0M
2025-05-28 142.82 143.96 142.44 143.08 0.0M
2025-05-27 140.10 142.98 139.52 142.76 0.0M
2025-05-26 140.02 140.02 138.94 139.22 0.0M
2025-05-23 138.46 138.88 134.82 137.20 0.0M
2025-05-22 138.88 141.04 138.50 140.82 0.0M
2025-05-21 140.64 141.66 139.56 141.40 0.0M
2025-05-20 141.14 142.20 140.34 142.20 0.0M
2025-05-19 140.66 143.50 139.12 143.42 0.0M
2025-05-16 141.64 143.42 141.64 143.02 0.0M
2025-05-15 145.14 145.14 143.36 144.00 0.0M
2025-05-14 145.74 146.10 143.38 145.14 0.0M
2025-05-13 141.12 144.46 140.50 144.46 0.0M
2025-05-12 140.78 142.60 138.78 140.12 0.0M
2025-05-09 134.26 134.52 133.14 133.72 0.0M
2025-05-08 133.58 134.90 131.64 133.58 0.0M
2025-05-07 131.80 131.80 129.68 130.46 0.0M
2025-05-06 131.92 131.92 129.06 130.88 0.0M
2025-05-05 132.26 132.72 131.04 132.08 0.0M
2025-05-02 125.00 133.86 124.68 133.12 0.0M
2025-04-30 123.40 123.98 120.00 122.66 0.0M
2025-04-29 124.18 124.18 122.52 122.72 0.0M
2025-04-28 122.16 123.40 121.14 121.82 0.0M
2025-04-25 122.70 122.70 120.62 121.24 0.0M
2025-04-24 115.42 120.04 114.08 119.70 0.0M
2025-04-23 115.42 119.34 112.54 117.32 0.0M
2025-04-22 108.02 110.02 107.64 109.62 0.0M
2025-04-17 115.24 116.28 114.38 114.88 0.0M
2025-04-16 115.64 117.44 114.48 116.52 0.0M
2025-04-15 118.48 120.32 118.32 120.12 0.0M
2025-04-14 118.74 120.52 117.70 118.78 0.0M
2025-04-11 119.40 119.40 113.58 114.88 0.0M
2025-04-10 129.58 129.58 118.88 118.88 0.0M
2025-04-09 112.94 116.60 110.00 114.62 0.0M
2025-04-08 117.88 121.64 117.88 118.74 0.0M
2025-04-07 107.02 121.10 107.00 115.12 0.0M
2025-04-04 123.18 124.36 116.44 118.36 0.0M
2025-04-03 127.68 129.32 123.26 125.14 0.0M
2025-04-02 132.12 134.80 129.00 134.80 0.0M
2025-04-01 128.96 131.16 128.48 131.16 0.0M
2025-03-31 128.20 128.36 126.70 127.98 0.0M
2025-03-28 134.46 135.86 129.20 129.34 0.0M
2025-03-27 136.72 137.26 134.64 135.10 0.0M
2025-03-26 142.82 142.82 138.32 138.32 0.0M
2025-03-25 143.20 144.04 141.66 142.28 0.0M
2025-03-24 142.40 144.60 142.40 142.98 0.0M
2025-03-21 140.92 141.74 138.96 141.40 0.0M
2025-03-20 141.46 142.50 139.04 141.74 0.0M
2025-03-19 137.02 140.60 136.50 140.22 0.0M
2025-03-18 140.40 141.14 136.24 138.18 0.0M
2025-03-17 136.74 141.80 136.52 140.28 0.0M
2025-03-14 137.78 138.40 136.56 137.88 0.0M
2025-03-13 137.82 139.30 134.62 135.64 0.0M
2025-03-12 133.44 137.70 132.18 137.70 0.0M
2025-03-11 133.22 136.68 126.76 131.90 0.0M
2025-03-10 142.50 142.50 135.82 137.04 0.0M
2025-03-07 139.00 141.62 135.36 137.62 0.0M
2025-03-06 147.68 147.68 142.50 143.86 0.0M
2025-03-05 149.22 150.00 146.42 146.88 0.0M
2025-03-04 153.62 154.52 146.00 146.22 0.0M
2025-03-03 159.64 161.26 155.64 156.86 0.0M
2025-02-28 157.98 159.44 154.80 157.10 0.0M
2025-02-27 164.58 167.38 161.68 164.92 0.0M
2025-02-26 160.40 165.82 160.40 164.78 0.0M
2025-02-25 161.70 162.38 156.42 157.66 0.0M
2025-02-24 161.62 166.84 157.50 161.36 0.0M
2025-02-21 167.46 169.12 165.34 166.82 0.0M
2025-02-20 172.48 173.52 166.74 167.36 0.0M
2025-02-19 173.00 173.00 168.60 170.80 0.0M
2025-02-18 166.88 173.00 166.54 173.00 0.0M
2025-02-17 166.24 167.56 165.36 166.84 0.0M
2025-02-14 166.60 166.80 164.84 165.74 0.0M
2025-02-13 165.04 167.06 164.40 165.76 0.0M
2025-02-12 169.46 171.74 165.20 166.42 0.0M
2025-02-11 173.44 173.48 171.32 171.62 0.0M
2025-02-10 169.98 174.40 169.18 173.36 0.0M
2025-02-07 166.20 170.64 166.02 168.70 0.0M
2025-02-06 165.76 168.94 165.76 167.46 0.0M
2025-02-05 161.38 164.74 159.38 163.20 0.0M
2025-02-04 164.38 164.38 161.16 162.60 0.0M
2025-02-03 161.26 163.78 158.52 162.72 0.0M
2025-01-31 164.82 166.26 163.42 165.92 0.0M
2025-01-30 157.14 163.58 156.04 162.48 0.0M
2025-01-29 159.30 160.00 153.82 154.98 0.0M
2025-01-28 155.40 157.92 150.80 156.20 0.0M
2025-01-27 170.00 171.58 156.40 156.40 0.0M
2025-01-24 179.30 180.04 175.00 175.56 0.0M
2025-01-23 175.20 179.00 173.12 177.16 0.0M
2025-01-22 181.20 185.10 173.88 175.66 0.1M
2025-01-21 156.86 158.78 156.54 156.60 0.0M
2025-01-20 156.38 159.20 156.00 156.48 0.0M
2025-01-17 155.76 158.32 155.66 157.14 0.0M
2025-01-16 155.84 156.50 154.38 156.20 0.0M
2025-01-15 152.30 154.40 149.62 153.44 0.0M
2025-01-14 151.72 152.96 150.68 150.72 0.0M
2025-01-13 150.04 150.98 149.00 149.86 0.0M
2025-01-10 158.72 158.72 151.38 151.54 0.0M
2025-01-09 157.62 160.24 157.02 160.24 0.0M
2025-01-08 157.60 158.36 156.94 158.02 0.0M
2025-01-07 160.16 160.16 156.42 158.18 0.0M
2025-01-06 161.20 162.16 160.38 160.58 0.0M
2025-01-03 162.18 162.48 160.80 161.60 0.0M
2025-01-02 162.02 163.24 161.70 162.82 0.0M