Oracle

ORCL
🏛️ ドイツ →
241.20
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
08:00 251.35 251.35 249.95 249.95 0.5K
08:05 250.05 250.05 250.05 250.05 0.0K
08:10 250.10 251.35 250.10 251.35 0.1K
08:15 251.35 251.35 251.35 251.35 0.1K
08:20 251.35 251.40 251.35 251.40 0.2K
08:25 250.60 251.85 250.60 251.15 0.3K
08:35 251.85 251.85 251.20 251.85 0.2K
08:40 251.85 251.85 251.20 251.20 0.0K
08:50 251.85 251.85 251.85 251.85 0.0K
08:55 251.85 251.85 251.15 251.15 0.0K
09:00 251.85 251.85 251.85 251.85 0.0K
09:05 253.00 253.00 251.55 252.15 0.6K
09:10 252.65 252.70 252.65 252.70 0.0K
09:15 252.85 253.05 252.35 252.35 0.5K
09:20 252.15 252.15 251.40 252.05 0.2K
09:25 251.40 251.45 251.40 251.45 0.1K
09:30 252.15 252.15 251.40 251.40 0.0K
09:40 251.70 251.80 251.25 251.80 0.0K
09:45 252.05 252.15 251.55 252.15 0.0K
09:50 252.15 252.30 252.15 252.30 0.0K
09:55 252.05 252.05 251.35 251.35 0.2K
10:00 252.65 252.65 251.10 251.20 0.1K
10:05 250.95 251.00 250.95 250.95 0.1K
10:10 250.50 250.50 249.75 249.75 0.1K
10:15 250.30 250.40 249.85 250.40 0.1K
10:20 250.35 250.35 250.10 250.10 0.1K
10:25 249.80 249.85 249.35 249.85 0.1K
10:30 249.00 249.00 247.55 247.55 1.1K
10:35 247.50 248.25 246.60 248.25 1.1K
10:40 248.15 248.15 246.85 246.85 0.1K
10:45 246.60 247.10 245.50 245.50 1.3K
10:50 245.05 245.30 244.05 245.30 1.9K
10:55 245.55 246.20 243.70 243.70 0.6K
11:00 243.80 244.15 243.15 243.50 0.5K
11:05 244.25 245.90 244.25 245.85 0.8K
11:10 245.85 246.80 245.70 245.70 0.1K
11:15 246.15 246.60 246.15 246.60 0.1K
11:20 246.60 247.45 246.55 246.90 0.2K
11:25 247.30 247.30 247.30 247.30 0.0K
11:30 246.90 247.30 246.65 247.20 0.2K
11:35 247.45 247.45 246.45 246.95 0.0K
11:40 246.90 246.90 246.25 246.50 0.1K
11:45 247.30 247.85 247.30 247.45 0.1K
11:50 247.80 247.80 247.80 247.80 0.0K
11:55 247.85 248.00 247.85 248.00 0.3K
12:00 248.10 248.10 248.10 248.10 0.0K
12:05 248.00 248.00 247.40 247.40 0.1K
12:10 247.05 248.00 247.05 248.00 0.0K
12:15 248.60 248.80 247.80 248.80 0.1K
12:20 248.80 249.00 248.05 248.05 0.2K
12:25 248.50 248.50 248.25 248.25 0.0K
12:30 248.10 248.10 248.10 248.10 0.0K
12:35 248.10 248.10 248.10 248.10 0.0K
12:40 247.45 247.90 247.45 247.90 0.2K
12:45 247.70 247.70 247.35 247.35 0.0K
13:00 248.05 248.35 248.05 248.35 0.0K
13:05 247.95 248.10 247.95 248.10 0.1K
13:10 249.00 249.65 249.00 249.65 0.1K
13:15 249.70 252.35 247.05 247.05 0.1K
13:20 252.35 252.35 252.35 252.35 0.0K
13:25 247.00 247.80 247.00 247.80 0.1K
13:30 248.25 248.25 248.25 248.25 0.0K
13:35 248.45 248.85 248.25 248.85 0.1K
13:40 249.55 249.55 249.55 249.55 0.0K
13:50 249.75 250.20 249.75 250.20 0.1K
13:55 249.45 250.30 249.45 250.05 0.1K
14:00 250.00 250.35 250.00 250.35 0.4K
14:05 249.95 249.95 249.70 249.70 0.0K
14:10 249.85 250.50 249.85 250.50 0.0K
14:15 250.40 250.40 249.90 250.30 0.0K
14:20 249.90 250.35 249.90 250.35 0.1K
14:25 250.35 250.35 250.15 250.15 0.0K
14:30 251.00 251.65 251.00 251.10 0.2K
14:35 251.75 251.75 251.40 251.70 0.1K
14:40 251.70 251.95 251.70 251.85 0.0K
14:45 251.50 251.85 251.25 251.75 0.3K
14:50 251.70 251.95 251.70 251.95 0.0K
14:55 251.55 251.55 250.85 251.05 0.0K
15:00 251.10 251.25 250.50 250.50 0.1K
15:10 250.95 250.95 250.25 250.75 0.1K
15:15 250.75 250.75 250.35 250.35 0.1K
15:20 251.50 251.50 251.30 251.30 0.0K
15:25 251.25 251.25 251.25 251.25 0.0K
15:30 250.50 250.90 248.60 250.90 2.0K
15:35 250.40 251.00 250.40 251.00 0.0K
15:40 249.35 249.85 247.40 247.40 1.0K
15:45 248.45 249.40 248.45 249.10 0.4K
15:50 249.55 249.55 248.60 249.20 0.2K
15:55 249.60 250.10 249.55 249.60 0.5K
16:00 250.55 250.55 248.95 249.05 0.1K
16:05 248.10 248.10 247.50 247.50 0.1K
16:10 247.25 247.25 246.50 246.50 0.3K
16:15 247.20 247.25 246.80 247.05 0.1K
16:20 247.30 247.30 246.05 246.60 0.2K
16:25 245.90 246.00 244.70 245.60 0.5K
16:30 244.90 245.25 244.85 244.85 0.0K
16:35 244.70 245.20 244.70 245.20 0.0K
16:40 244.85 246.05 244.85 246.05 0.2K
16:45 245.85 245.85 244.75 244.95 0.1K
16:50 244.45 244.95 244.45 244.65 0.1K
16:55 244.55 244.80 244.00 244.00 0.2K
17:00 244.45 244.60 244.45 244.60 0.2K
17:05 244.75 245.00 244.45 244.45 0.3K
17:10 244.55 244.55 242.70 243.30 1.6K
17:15 243.60 243.60 243.10 243.30 0.8K
17:20 243.60 243.90 243.40 243.40 0.4K
17:25 243.65 244.65 243.65 244.65 0.1K
17:30 244.00 244.00 243.50 243.50 0.1K
17:35 243.20 243.95 243.20 243.65 0.2K
17:40 244.10 244.10 244.10 244.10 0.1K
17:45 243.25 243.70 243.05 243.30 0.1K
17:50 242.80 243.30 242.80 243.25 0.1K
17:55 243.00 243.00 242.10 242.10 0.3K
18:00 242.10 242.75 242.10 242.75 0.1K
18:05 242.65 242.80 242.05 242.80 0.2K
18:10 244.00 244.15 243.55 243.95 0.2K
18:15 243.90 243.90 243.90 243.90 0.0K
18:20 243.30 243.85 243.10 243.10 0.1K
18:25 244.05 244.05 243.80 243.80 0.1K
18:30 244.15 244.15 244.10 244.15 0.1K
18:35 243.45 243.45 243.40 243.40 0.0K
18:40 243.20 243.40 243.15 243.40 0.0K
18:45 243.35 243.35 243.35 243.35 0.0K
18:50 243.55 243.55 242.75 242.75 0.1K
18:55 243.35 243.50 243.35 243.40 0.2K
19:00 243.50 243.50 242.80 242.90 0.0K
19:05 243.45 244.25 243.45 244.25 0.3K
19:10 244.40 244.40 244.35 244.35 1.2K
19:15 244.20 244.20 244.20 244.20 0.0K
19:25 244.20 244.20 244.20 244.20 0.0K
19:35 243.90 244.75 243.90 244.75 0.0K
19:40 243.80 243.80 243.80 243.80 0.8K
19:45 243.80 243.80 243.00 243.00 0.2K
19:50 243.10 243.90 243.10 243.90 0.0K
19:55 243.85 243.85 243.75 243.75 0.0K
20:00 243.55 243.55 243.55 243.55 0.0K
20:05 243.35 243.35 243.35 243.35 0.0K
20:15 243.50 243.50 243.50 243.50 0.0K
20:20 242.95 242.95 242.95 242.95 0.0K
20:25 243.65 243.65 243.20 243.20 0.0K
20:30 243.70 243.75 243.15 243.70 0.1K
20:35 243.80 244.00 243.30 244.00 0.1K
20:45 243.55 243.55 243.00 243.40 0.1K
20:50 243.00 243.10 242.15 242.15 0.1K
20:55 242.85 242.85 242.15 242.70 0.1K
21:00 242.65 242.65 242.65 242.65 0.1K
21:05 242.75 242.75 242.75 242.75 0.0K
21:10 242.75 242.75 242.75 242.75 0.0K
21:15 243.25 243.25 243.25 243.25 0.0K
21:20 242.45 242.45 242.45 242.45 0.0K
21:25 242.80 242.80 242.80 242.80 0.1K
21:30 242.80 242.80 242.50 242.50 0.0K
21:35 242.05 242.05 242.05 242.05 0.0K
21:40 242.60 242.80 242.55 242.75 0.2K
21:45 242.60 243.00 242.40 243.00 0.0K
21:50 242.70 242.70 242.70 242.70 0.0K
21:55 242.75 242.75 242.40 242.45 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 242.75 245.25 238.35 241.20 0.0M
2025-09-26 251.40 253.05 242.00 242.45 0.0M
2025-09-25 262.80 262.80 247.05 250.00 0.0M
2025-09-24 266.60 269.15 255.85 262.80 0.0M
2025-09-23 278.05 278.35 262.55 266.20 0.0M
2025-09-22 266.00 279.35 258.00 278.60 0.0M
2025-09-19 252.20 264.65 252.20 262.65 0.0M
2025-09-18 257.10 258.75 248.90 252.00 0.0M
2025-09-17 261.75 262.35 248.15 254.60 0.0M
2025-09-16 261.60 271.05 255.05 259.05 0.1M
2025-09-15 251.25 261.60 248.50 257.05 0.0M
2025-09-12 261.50 263.60 248.45 248.45 0.1M
2025-09-11 284.00 288.95 259.55 262.50 0.1M
2025-09-10 270.05 294.85 263.50 280.40 0.1M
2025-09-09 204.60 207.65 200.50 206.70 0.0M
2025-09-08 201.00 205.85 199.52 203.10 0.0M
2025-09-05 192.24 200.00 191.36 199.02 0.0M
2025-09-04 191.90 193.70 188.58 191.30 0.0M
2025-09-03 193.48 194.74 190.08 190.94 0.0M
2025-09-02 191.98 193.20 188.02 192.78 0.0M
2025-09-01 193.38 193.40 191.66 192.90 0.0M
2025-08-29 204.80 206.20 190.50 193.24 0.0M
2025-08-28 201.50 206.95 200.70 205.50 0.0M
2025-08-27 202.80 203.70 200.55 202.85 0.0M
2025-08-26 202.65 203.00 200.25 201.25 0.0M
2025-08-25 202.65 204.75 201.05 203.25 0.0M
2025-08-22 200.40 203.35 198.00 201.60 0.0M
2025-08-21 202.35 203.65 200.00 200.65 0.0M
2025-08-20 200.40 202.50 195.74 201.95 0.0M
2025-08-19 213.25 213.25 199.32 201.05 0.0M
2025-08-18 211.25 213.30 208.55 213.00 0.0M
2025-08-15 210.35 213.30 208.00 212.60 0.0M
2025-08-14 208.30 213.00 207.55 210.45 0.0M
2025-08-13 217.80 220.00 207.40 208.90 0.0M
2025-08-12 218.00 221.45 215.05 217.25 0.0M
2025-08-11 214.85 219.35 211.65 217.65 0.0M
2025-08-08 215.45 216.25 213.00 214.05 0.0M
2025-08-07 219.00 222.95 211.75 213.80 0.0M
2025-08-06 220.75 223.50 216.60 219.35 0.0M
2025-08-05 220.65 224.00 217.05 220.90 0.0M
2025-08-04 212.50 218.35 211.70 218.05 0.0M
2025-08-01 220.95 221.00 209.40 211.05 0.0M
2025-07-31 222.20 227.95 221.30 222.55 0.0M
2025-07-30 217.40 219.35 215.65 219.35 0.0M
2025-07-29 214.45 219.15 213.35 216.55 0.0M
2025-07-28 210.00 213.55 209.45 213.45 0.0M
2025-07-25 206.60 209.35 205.90 208.90 0.0M
2025-07-24 206.70 207.25 204.60 206.10 0.0M
2025-07-23 204.60 207.10 203.15 205.05 0.0M
2025-07-22 204.95 207.95 201.15 202.55 0.0M
2025-07-21 212.45 213.00 208.10 208.10 0.0M
2025-07-18 216.25 216.45 210.40 211.70 0.0M
2025-07-17 208.15 216.90 206.85 214.75 0.0M
2025-07-16 201.25 207.50 199.68 207.35 0.0M
2025-07-15 197.06 202.95 196.62 202.80 0.0M
2025-07-14 195.86 197.82 192.72 196.68 0.0M
2025-07-11 200.30 201.85 196.54 197.52 0.0M
2025-07-10 200.85 205.20 200.65 201.80 0.0M
2025-07-09 200.45 202.30 198.20 201.60 0.0M
2025-07-08 198.32 206.25 197.20 199.84 0.0M
2025-07-07 200.10 201.50 195.84 198.52 0.0M
2025-07-04 202.20 202.30 198.22 199.20 0.0M
2025-07-03 195.78 202.55 194.30 201.70 0.0M
2025-07-02 186.72 195.00 184.46 195.00 0.0M
2025-07-01 185.80 189.02 183.84 185.96 0.0M
2025-06-30 181.22 194.22 181.22 186.02 0.0M
2025-06-27 181.64 183.24 179.60 180.42 0.0M
2025-06-26 181.00 182.68 179.54 182.10 0.0M
2025-06-25 186.06 186.96 180.68 180.68 0.0M
2025-06-24 180.20 186.44 179.48 185.64 0.0M
2025-06-23 178.16 180.26 175.66 178.98 0.0M
2025-06-20 182.20 185.00 177.70 178.22 0.0M
2025-06-19 182.80 184.10 180.22 180.80 0.0M
2025-06-18 181.44 186.76 180.72 183.94 0.0M
2025-06-17 181.98 186.64 180.58 181.18 0.0M
2025-06-16 187.42 188.48 181.38 182.26 0.0M
2025-06-13 171.28 187.54 169.70 186.14 0.1M
2025-06-12 164.22 174.98 163.36 172.48 0.1M
2025-06-11 155.48 156.22 153.70 153.76 0.0M
2025-06-10 154.50 156.58 153.02 155.68 0.0M
2025-06-09 153.48 156.72 152.44 156.38 0.0M
2025-06-06 149.44 153.26 149.44 152.88 0.0M
2025-06-05 147.46 150.50 146.62 149.06 0.0M
2025-06-04 148.32 149.48 146.70 146.70 0.0M
2025-06-03 145.10 148.70 144.46 148.64 0.0M
2025-06-02 144.40 145.88 142.28 145.88 0.0M
2025-05-30 144.60 145.54 142.70 145.54 0.0M
2025-05-29 147.56 149.46 142.08 143.06 0.0M
2025-05-28 142.48 145.38 141.84 145.12 0.0M
2025-05-27 139.60 143.26 139.00 142.94 0.0M
2025-05-26 138.56 140.18 138.38 139.00 0.0M
2025-05-23 139.14 139.76 134.52 137.46 0.0M
2025-05-22 139.20 141.22 138.16 140.00 0.0M
2025-05-21 140.90 141.96 137.94 138.82 0.0M
2025-05-20 141.12 142.50 140.44 142.04 0.0M
2025-05-19 140.20 144.22 139.24 142.12 0.0M
2025-05-16 141.76 144.22 141.56 143.80 0.0M
2025-05-15 146.20 146.20 142.76 142.76 0.0M
2025-05-14 145.98 146.20 143.30 144.82 0.0M
2025-05-13 141.30 146.00 140.44 145.50 0.0M
2025-05-12 135.02 143.26 135.02 141.68 0.0M
2025-05-09 134.36 134.66 133.04 133.20 0.0M
2025-05-08 133.54 135.30 131.44 135.30 0.0M
2025-05-07 130.74 131.62 129.74 131.10 0.0M
2025-05-06 130.60 131.46 128.96 130.20 0.0M
2025-05-05 132.28 133.46 131.00 131.92 0.0M
2025-05-02 130.60 134.50 128.90 133.58 0.0M
2025-04-30 123.38 124.52 119.32 123.86 0.0M
2025-04-29 123.28 125.00 122.02 123.96 0.0M
2025-04-28 121.40 123.66 120.92 122.92 0.0M
2025-04-25 122.64 122.96 120.34 121.38 0.0M
2025-04-24 116.48 121.04 114.02 121.04 0.0M
2025-04-23 113.38 119.32 112.90 115.92 0.0M
2025-04-22 108.60 111.76 107.02 111.50 0.0M
2025-04-17 114.50 115.92 113.40 113.40 0.0M
2025-04-16 115.38 117.72 112.22 113.76 0.0M
2025-04-15 118.36 120.36 118.02 118.82 0.0M
2025-04-14 117.72 120.34 117.10 119.28 0.0M
2025-04-11 119.24 120.40 113.60 116.96 0.0M
2025-04-10 126.00 128.28 115.70 119.22 0.0M
2025-04-09 110.00 128.04 109.22 128.00 0.0M
2025-04-08 118.48 122.12 111.20 112.42 0.0M
2025-04-07 111.52 120.84 106.02 116.00 0.0M
2025-04-04 123.28 124.58 116.00 117.42 0.0M
2025-04-03 127.52 129.36 123.06 124.58 0.0M
2025-04-02 132.36 136.22 128.84 134.40 0.0M
2025-04-01 129.26 131.98 128.18 131.72 0.0M
2025-03-31 129.02 129.70 126.52 129.24 0.0M
2025-03-28 134.76 135.36 128.64 129.50 0.0M
2025-03-27 137.44 138.18 134.16 135.08 0.0M
2025-03-26 142.94 142.96 136.22 137.16 0.0M
2025-03-25 143.02 144.08 141.58 142.36 0.0M
2025-03-24 141.84 144.40 141.84 143.50 0.0M
2025-03-21 140.50 142.26 139.00 141.26 0.0M
2025-03-20 141.90 143.00 139.00 140.92 0.0M
2025-03-19 136.72 141.32 136.62 139.88 0.0M
2025-03-18 141.00 141.36 136.06 136.60 0.0M
2025-03-17 136.88 142.52 136.16 141.32 0.0M
2025-03-14 137.70 138.52 136.42 137.10 0.0M
2025-03-13 138.08 139.32 134.46 136.58 0.0M
2025-03-12 133.28 140.00 132.42 139.18 0.0M
2025-03-11 133.00 136.36 126.50 132.34 0.0M
2025-03-10 142.80 145.46 135.60 141.84 0.0M
2025-03-07 139.50 143.52 136.86 143.24 0.0M
2025-03-06 148.82 149.00 138.60 139.40 0.0M
2025-03-05 150.64 150.68 146.02 149.76 0.0M
2025-03-04 154.24 155.04 145.76 148.38 0.0M
2025-03-03 159.20 160.98 153.78 154.40 0.0M
2025-02-28 158.00 159.48 154.50 159.18 0.0M
2025-02-27 165.54 167.42 158.30 158.50 0.0M
2025-02-26 161.20 165.02 161.06 164.20 0.0M
2025-02-25 162.56 162.78 156.34 160.30 0.0M
2025-02-24 160.44 166.20 157.40 162.62 0.0M
2025-02-21 168.22 169.20 160.46 160.62 0.0M
2025-02-20 172.22 173.74 166.56 167.42 0.0M
2025-02-19 172.00 173.64 168.28 173.64 0.0M
2025-02-18 166.70 174.06 166.70 171.92 0.0M
2025-02-17 166.12 166.88 166.00 166.36 0.0M
2025-02-14 166.52 167.38 164.52 165.52 0.0M
2025-02-13 165.78 167.00 164.28 166.10 0.0M
2025-02-12 170.44 171.58 165.20 165.80 0.0M
2025-02-11 173.84 174.28 170.56 171.32 0.0M
2025-02-10 170.18 174.38 169.12 173.90 0.0M
2025-02-07 166.70 170.56 166.10 168.88 0.0M
2025-02-06 165.02 169.28 165.02 166.32 0.0M
2025-02-05 160.88 165.12 159.90 165.04 0.0M
2025-02-04 164.94 164.94 160.46 162.14 0.0M
2025-02-03 162.00 165.00 158.40 164.18 0.0M
2025-01-31 165.00 166.42 163.02 163.72 0.0M
2025-01-30 156.80 164.56 156.02 163.90 0.0M
2025-01-29 158.80 160.18 153.60 155.50 0.0M
2025-01-28 155.48 159.00 150.42 157.40 0.1M
2025-01-27 173.94 173.94 145.48 150.68 0.1M
2025-01-24 180.16 180.16 173.24 174.80 0.0M
2025-01-23 175.40 179.16 172.88 178.72 0.1M
2025-01-22 180.80 185.40 173.70 177.18 0.2M
2025-01-21 156.98 166.48 156.10 166.04 0.0M
2025-01-20 156.86 158.40 155.74 156.48 0.0M
2025-01-17 155.98 158.74 155.24 156.78 0.0M
2025-01-16 155.92 156.64 154.78 155.00 0.0M
2025-01-15 152.68 154.94 149.88 153.88 0.0M
2025-01-14 151.76 152.88 150.14 151.52 0.0M
2025-01-13 150.04 150.82 148.62 150.50 0.0M
2025-01-10 157.40 158.72 150.50 150.68 0.0M
2025-01-09 157.52 159.88 156.30 157.60 0.0M
2025-01-08 156.62 159.08 156.52 158.24 0.0M
2025-01-07 159.88 159.88 155.80 156.74 0.0M
2025-01-06 161.42 162.42 159.02 159.58 0.0M
2025-01-03 162.40 162.40 160.56 161.00 0.0M
2025-01-02 160.96 163.54 160.58 161.88 0.0M