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
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 76.44 76.78 75.30 75.63 0.0M
2022-12-29 75.37 76.57 74.70 76.37 0.0M
2022-12-28 75.95 76.71 75.61 75.81 0.0M
2022-12-27 76.14 77.40 75.29 76.11 0.0M
2022-12-23 76.12 76.58 75.39 76.10 0.0M
2022-12-22 76.40 77.41 75.34 75.65 0.0M
2022-12-21 76.45 77.05 75.86 77.05 0.0M
2022-12-20 75.31 76.42 74.84 76.32 0.0M
2022-12-19 75.21 75.99 74.62 75.82 0.0M
2022-12-16 75.39 75.80 73.00 75.44 0.0M
2022-12-15 75.96 77.29 74.89 75.31 0.0M
2022-12-14 75.79 77.48 75.26 76.66 0.0M
2022-12-13 78.36 80.14 75.12 75.12 0.0M
2022-12-12 75.76 76.89 75.29 76.89 0.0M
2022-12-09 76.15 76.59 75.59 75.91 0.0M
2022-12-08 75.21 75.93 74.85 75.80 0.0M
2022-12-07 75.28 76.06 74.62 74.92 0.0M
2022-12-06 75.83 76.50 74.86 75.02 0.0M
2022-12-05 78.99 79.56 75.85 75.85 0.0M
2022-12-02 79.12 80.19 79.11 79.19 0.0M
2022-12-01 80.00 80.12 78.46 80.06 0.0M
2022-11-30 77.89 79.50 76.86 79.50 0.0M
2022-11-29 78.89 78.92 77.85 78.02 0.0M
2022-11-28 80.29 80.29 78.05 78.57 0.0M
2022-11-25 79.70 80.14 79.03 79.74 0.0M
2022-11-24 78.76 79.79 78.76 79.79 0.0M
2022-11-23 79.78 79.99 78.94 79.48 0.0M
2022-11-22 78.12 79.66 77.18 79.60 0.0M
2022-11-21 77.18 78.16 77.08 78.16 0.0M
2022-11-18 76.20 77.50 76.15 77.01 0.0M
2022-11-17 77.45 77.45 75.84 76.23 0.0M
2022-11-16 75.95 77.10 75.57 76.60 0.0M
2022-11-15 75.82 77.64 75.13 76.99 0.0M
2022-11-14 75.42 76.85 74.63 76.68 0.0M
2022-11-11 76.24 76.24 74.37 75.05 0.0M
2022-11-10 75.82 77.30 75.15 75.76 0.0M
2022-11-09 74.44 76.00 73.63 75.53 0.0M
2022-11-08 76.49 77.29 74.84 75.08 0.0M
2022-11-07 76.79 77.08 75.36 76.69 0.0M
2022-11-04 77.00 77.58 75.11 75.11 0.0M
2022-11-03 76.72 77.45 75.95 77.05 0.0M
2022-11-02 77.84 77.96 76.27 76.29 0.0M
2022-11-01 79.00 79.40 77.62 78.04 0.0M
2022-10-31 77.60 79.12 77.01 79.12 0.0M
2022-10-28 75.00 77.86 74.27 77.80 0.0M
2022-10-27 74.97 75.75 74.42 75.30 0.0M
2022-10-26 72.69 75.55 71.76 74.20 0.0M
2022-10-25 73.60 74.63 72.89 73.31 0.0M
2022-10-24 73.97 74.85 72.58 74.09 0.0M
2022-10-21 70.19 73.87 69.88 73.64 0.0M
2022-10-20 68.40 71.23 67.36 70.81 0.0M
2022-10-19 68.44 69.49 67.72 67.72 0.0M
2022-10-18 69.40 69.60 67.56 67.68 0.0M
2022-10-17 67.11 68.85 66.33 68.20 0.0M
2022-10-14 67.27 67.89 66.06 66.09 0.0M
2022-10-13 65.35 66.80 64.64 66.62 0.0M
2022-10-12 63.83 66.08 63.70 66.04 0.0M
2022-10-11 64.17 64.52 62.94 64.52 0.0M
2022-10-10 65.05 65.88 63.91 64.17 0.0M
2022-10-07 67.48 67.48 65.47 65.47 0.0M
2022-10-06 66.80 67.85 66.80 67.38 0.0M
2022-10-05 65.66 67.77 64.79 67.77 0.0M
2022-10-04 65.00 66.00 64.02 65.76 0.0M
2022-10-03 61.98 63.85 61.98 63.84 0.0M
2022-09-30 63.30 63.64 62.33 62.46 0.0M
2022-09-29 64.90 65.24 62.15 62.24 0.0M
2022-09-28 65.25 65.52 63.94 64.85 0.0M
2022-09-27 65.92 66.85 64.86 65.07 0.0M
2022-09-26 66.31 67.09 66.10 66.19 0.0M
2022-09-23 68.00 68.50 65.87 66.11 0.0M
2022-09-22 67.46 68.58 66.70 67.47 0.0M
2022-09-21 69.09 69.40 67.95 67.99 0.0M
2022-09-20 69.04 69.09 67.80 68.35 0.0M
2022-09-19 69.20 69.50 67.85 68.90 0.0M
2022-09-16 69.51 70.41 68.36 68.69 0.0M
2022-09-15 73.20 73.20 70.00 70.10 0.0M
2022-09-14 76.51 77.75 71.85 72.42 0.0M
2022-09-13 77.53 79.05 75.91 76.08 0.0M
2022-09-12 75.08 76.33 74.77 76.09 0.0M
2022-09-09 74.74 75.50 73.66 75.50 0.0M
2022-09-08 75.16 75.18 73.84 74.44 0.0M
2022-09-07 73.95 74.84 73.95 74.07 0.0M
2022-09-06 74.25 75.92 74.25 74.40 0.0M
2022-09-05 75.00 76.12 74.75 75.50 0.0M
2022-09-02 75.78 76.57 74.70 75.53 0.0M
2022-09-01 73.23 74.57 72.94 74.14 0.0M
2022-08-31 74.50 75.00 73.83 74.00 0.0M
2022-08-30 74.10 74.90 73.69 73.87 0.0M
2022-08-29 74.41 74.77 74.01 74.77 0.0M
2022-08-26 76.65 77.19 75.00 75.00 0.0M
2022-08-25 76.22 76.99 75.55 76.50 0.0M
2022-08-24 76.80 77.32 76.51 76.51 0.0M
2022-08-23 76.68 78.33 76.50 76.96 0.0M
2022-08-22 78.40 78.81 76.80 76.80 0.0M
2022-08-19 78.22 78.64 77.80 78.45 0.0M
2022-08-18 77.72 78.94 77.72 78.80 0.0M
2022-08-17 78.53 78.70 77.47 78.03 0.0M
2022-08-16 78.02 78.63 77.19 77.91 0.0M
2022-08-15 77.42 78.02 76.79 77.85 0.0M
2022-08-12 75.18 77.30 75.16 76.95 0.0M
2022-08-11 75.01 75.51 74.87 74.98 0.0M
2022-08-10 75.01 75.86 75.00 75.06 0.0M
2022-08-09 75.39 75.39 74.11 75.10 0.0M
2022-08-08 76.15 76.86 74.95 75.18 0.0M
2022-08-05 75.64 75.77 75.18 75.30 0.0M
2022-08-04 76.33 76.70 75.40 75.59 0.0M
2022-08-03 75.03 76.49 74.17 76.29 0.0M
2022-08-02 75.57 75.98 74.94 75.06 0.0M
2022-08-01 76.36 76.99 75.06 75.44 0.0M
2022-07-29 75.86 76.75 75.06 76.32 0.0M
2022-07-28 73.59 75.84 73.59 75.77 0.0M
2022-07-27 74.00 74.50 73.49 74.34 0.0M
2022-07-26 72.76 74.27 72.68 73.16 0.0M
2022-07-25 73.79 73.79 72.80 72.87 0.0M
2022-07-22 73.29 73.67 72.77 72.89 0.0M
2022-07-21 70.73 72.91 70.45 72.91 0.0M
2022-07-20 71.00 71.54 70.41 71.33 0.0M
2022-07-19 69.15 70.70 68.52 70.70 0.0M
2022-07-18 70.11 70.79 69.48 69.48 0.0M
2022-07-15 68.49 71.56 67.00 69.92 0.0M
2022-07-14 69.27 69.62 68.45 69.19 0.0M
2022-07-13 70.47 70.49 69.02 69.73 0.0M
2022-07-12 71.33 71.86 70.04 70.44 0.0M
2022-07-11 70.80 71.49 70.22 71.35 0.0M
2022-07-08 70.65 71.26 70.26 70.64 0.0M
2022-07-07 70.07 70.86 70.05 70.63 0.0M
2022-07-06 69.44 71.08 68.95 70.35 0.0M
2022-07-05 67.66 70.12 67.66 69.91 0.0M
2022-07-04 67.99 68.28 66.25 67.34 0.0M
2022-07-01 66.47 68.04 66.00 68.04 0.0M
2022-06-30 66.00 66.55 65.03 66.55 0.0M
2022-06-29 65.59 66.53 65.27 66.38 0.0M
2022-06-28 67.54 68.00 65.15 65.30 0.0M
2022-06-27 67.70 68.09 65.08 66.39 0.0M
2022-06-24 64.62 66.61 64.45 66.24 0.0M
2022-06-23 63.05 64.34 62.25 64.15 0.0M
2022-06-22 63.51 64.02 62.86 63.07 0.0M
2022-06-21 65.17 65.45 64.22 64.39 0.0M
2022-06-20 63.87 65.39 63.57 65.25 0.0M
2022-06-17 66.32 66.33 64.55 64.64 0.0M
2022-06-16 66.67 66.67 64.35 64.99 0.0M
2022-06-15 67.94 68.60 66.24 66.85 0.0M
2022-06-14 70.00 71.26 66.30 68.00 0.0M
2022-06-13 63.79 63.79 61.38 61.38 0.0M
2022-06-10 65.03 65.48 63.84 64.20 0.0M
2022-06-09 66.84 67.15 65.92 65.97 0.0M
2022-06-08 68.13 68.13 66.71 66.77 0.0M
2022-06-07 68.04 68.40 67.24 67.83 0.0M
2022-06-06 67.45 69.41 66.94 68.57 0.0M
2022-06-03 68.15 68.15 66.60 67.00 0.0M
2022-06-02 66.85 68.36 66.71 67.77 0.0M
2022-06-01 68.12 68.41 67.18 67.59 0.0M
2022-05-31 68.50 68.51 67.00 67.05 0.0M
2022-05-30 68.26 68.62 67.83 68.50 0.0M
2022-05-27 66.64 67.90 66.49 67.65 0.0M
2022-05-26 65.05 67.17 65.05 67.17 0.0M
2022-05-25 65.12 65.55 64.29 65.55 0.0M
2022-05-24 65.04 65.84 64.01 64.46 0.0M
2022-05-23 65.50 66.00 64.00 65.36 0.0M
2022-05-20 63.79 65.30 63.53 64.36 0.0M
2022-05-19 64.62 64.69 63.26 63.61 0.0M
2022-05-18 67.65 68.56 64.85 65.02 0.0M
2022-05-17 66.65 68.00 66.51 68.00 0.0M
2022-05-16 68.41 69.12 66.70 66.70 0.0M
2022-05-13 67.85 69.27 67.85 68.62 0.0M
2022-05-12 67.04 68.75 66.60 66.82 0.0M
2022-05-11 68.80 69.49 67.63 67.91 0.0M
2022-05-10 68.36 69.06 67.92 68.92 0.0M
2022-05-09 67.92 68.62 66.90 67.78 0.0M
2022-05-06 69.51 69.58 67.66 68.51 0.0M
2022-05-05 71.46 71.46 69.48 69.50 0.0M
2022-05-04 69.50 70.00 68.95 69.99 0.0M
2022-05-03 70.71 70.97 69.34 69.34 0.0M
2022-05-02 70.30 70.83 69.18 70.36 0.0M
2022-04-29 72.58 72.88 69.42 69.42 0.0M
2022-04-28 71.28 73.00 71.18 71.50 0.0M
2022-04-27 70.53 71.70 70.10 71.70 0.0M
2022-04-26 72.08 72.81 70.75 70.85 0.0M
2022-04-25 70.01 71.21 69.61 70.43 0.0M
2022-04-22 73.36 73.85 70.81 71.07 0.0M
2022-04-21 74.00 75.01 73.60 73.79 0.0M
2022-04-20 73.48 75.14 73.03 74.18 0.0M
2022-04-19 72.35 73.71 72.35 73.45 0.0M
2022-04-14 73.32 74.29 72.47 73.56 0.0M
2022-04-13 73.40 73.67 72.82 73.43 0.0M
2022-04-12 73.32 73.94 73.01 73.33 0.0M
2022-04-11 74.25 74.39 73.39 73.39 0.0M
2022-04-08 75.58 75.85 74.58 74.58 0.0M
2022-04-07 74.92 75.60 74.21 75.37 0.0M
2022-04-06 75.90 76.80 74.70 75.35 0.0M
2022-04-05 76.91 77.12 75.88 76.07 0.0M
2022-04-04 74.61 76.82 73.84 76.58 0.0M
2022-04-01 75.60 76.04 73.82 73.95 0.0M
2022-03-31 74.45 75.54 74.28 75.54 0.0M
2022-03-30 75.54 76.08 74.65 74.65 0.0M
2022-03-29 76.57 76.69 75.00 75.82 0.0M
2022-03-28 74.59 76.24 73.93 75.88 0.0M
2022-03-25 74.49 74.90 74.03 74.29 0.0M
2022-03-24 73.29 75.11 73.13 74.83 0.0M
2022-03-23 74.33 74.65 72.94 73.20 0.0M
2022-03-22 73.52 74.56 73.22 74.31 0.0M
2022-03-21 73.66 74.32 72.76 73.60 0.0M
2022-03-18 72.84 73.72 72.21 73.72 0.0M
2022-03-17 72.53 73.15 71.79 72.51 0.0M
2022-03-16 73.92 74.07 71.13 71.93 0.0M
2022-03-15 69.50 74.16 69.50 73.43 0.0M
2022-03-14 71.31 72.00 69.80 70.47 0.0M
2022-03-11 68.99 73.00 67.01 71.47 0.0M
2022-03-10 68.91 70.14 67.01 69.58 0.0M
2022-03-09 67.69 69.44 67.42 68.81 0.0M
2022-03-08 67.96 69.37 67.18 67.18 0.0M
2022-03-07 69.31 69.77 67.64 68.45 0.0M
2022-03-04 70.66 71.77 69.79 69.92 0.0M
2022-03-03 70.69 71.45 70.07 70.88 0.0M
2022-03-02 68.30 70.64 68.30 70.64 0.0M
2022-03-01 68.24 69.00 67.11 68.25 0.0M
2022-02-28 67.47 71.00 66.80 67.32 0.0M
2022-02-25 66.64 68.34 65.92 67.70 0.0M
2022-02-24 63.40 66.91 62.13 66.63 0.0M
2022-02-23 66.40 66.80 64.01 64.01 0.0M
2022-02-22 64.50 65.90 64.20 65.49 0.0M
2022-02-21 65.68 65.84 61.60 61.60 0.0M
2022-02-18 66.00 66.81 65.50 65.96 0.0M
2022-02-17 69.27 69.90 66.36 66.36 0.0M
2022-02-16 70.22 70.46 68.83 69.65 0.0M
2022-02-15 69.41 70.47 68.87 70.23 0.0M
2022-02-14 70.16 70.68 68.81 69.89 0.0M
2022-02-11 71.55 72.22 70.26 70.51 0.0M
2022-02-10 72.91 73.44 71.40 71.49 0.0M
2022-02-09 71.18 73.14 70.90 73.14 0.0M
2022-02-08 71.42 71.54 69.87 70.49 0.0M
2022-02-07 72.13 72.70 70.80 70.80 0.0M
2022-02-04 72.16 72.39 70.84 72.12 0.0M
2022-02-03 72.29 73.50 71.59 71.72 0.0M
2022-02-02 72.44 73.23 71.50 72.94 0.0M
2022-02-01 72.48 72.48 70.80 72.12 0.0M
2022-01-31 71.94 72.65 71.75 71.83 0.0M
2022-01-28 71.63 71.87 70.62 71.82 0.0M
2022-01-27 70.76 72.55 70.30 71.86 0.0M
2022-01-26 72.29 73.50 70.62 70.77 0.0M
2022-01-25 72.48 72.78 71.25 71.93 0.0M
2022-01-24 72.52 72.85 70.42 72.60 0.0M
2022-01-21 73.00 73.41 72.05 72.72 0.0M
2022-01-20 74.00 74.55 73.17 73.17 0.0M
2022-01-19 75.01 76.07 73.41 73.41 0.0M
2022-01-18 76.92 76.92 75.51 75.51 0.0M
2022-01-17 78.00 78.30 76.50 76.86 0.0M
2022-01-14 76.41 77.20 75.88 76.78 0.0M
2022-01-13 77.35 77.70 76.69 76.85 0.0M
2022-01-12 78.80 79.14 76.82 77.05 0.0M
2022-01-11 78.92 79.49 77.20 77.91 0.0M
2022-01-10 77.47 78.85 76.82 78.68 0.0M
2022-01-07 76.88 77.49 76.15 77.42 0.0M
2022-01-06 76.48 76.97 75.80 76.46 0.0M
2022-01-05 78.78 78.88 76.39 76.39 0.0M
2022-01-04 78.19 79.10 77.88 78.93 0.0M
2022-01-03 77.85 78.37 75.90 77.74 0.0M