オクタ (OKTA)

OKTA
🏛️ アメリカ →
93.86
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 66.61 68.49 66.28 68.33 1.4M
2022-12-29 66.30 68.90 65.38 68.37 1.8M
2022-12-28 64.65 66.26 64.52 65.38 1.5M
2022-12-27 65.66 66.22 64.49 64.96 1.4M
2022-12-23 66.62 67.10 65.23 67.04 1.7M
2022-12-22 66.53 68.33 65.60 67.81 2.8M
2022-12-21 65.89 68.13 61.71 67.94 3.5M
2022-12-20 64.09 67.05 63.50 66.27 2.2M
2022-12-19 67.95 68.28 64.80 65.35 2.2M
2022-12-16 67.56 68.99 66.40 67.92 6.3M
2022-12-15 69.42 71.43 67.76 67.98 3.9M
2022-12-14 70.52 72.35 69.62 70.91 2.5M
2022-12-13 73.08 74.18 68.10 70.52 6.2M
2022-12-12 64.68 68.73 64.22 68.49 4.5M
2022-12-09 63.47 65.87 62.95 64.42 3.1M
2022-12-08 62.34 65.00 60.51 63.82 2.8M
2022-12-07 62.13 63.88 61.09 61.66 4.5M
2022-12-06 62.00 62.39 60.22 61.89 2.7M
2022-12-05 64.92 65.08 60.62 61.94 4.3M
2022-12-02 65.50 66.94 63.40 65.08 6.6M
2022-12-01 61.96 67.62 61.37 67.43 20.3M
2022-11-30 49.56 53.71 49.01 53.32 8.8M
2022-11-29 50.08 52.49 50.08 51.25 5.8M
2022-11-28 49.65 51.28 49.40 50.20 5.5M
2022-11-25 50.31 50.47 49.53 50.09 1.1M
2022-11-23 48.31 51.16 47.50 50.74 3.6M
2022-11-22 47.73 48.35 46.78 47.97 2.6M
2022-11-21 49.23 49.53 47.70 48.29 3.0M
2022-11-18 50.42 50.55 48.29 49.86 10.6M
2022-11-17 48.48 50.34 48.00 49.07 3.1M
2022-11-16 51.79 52.31 50.07 50.42 2.9M
2022-11-15 54.18 55.43 52.82 53.42 3.7M
2022-11-14 53.35 54.02 51.17 51.41 4.6M
2022-11-11 49.54 54.82 49.05 54.35 6.2M
2022-11-10 49.01 51.99 48.29 49.25 6.8M
2022-11-09 47.19 47.51 45.15 45.51 3.5M
2022-11-08 47.69 49.41 46.03 47.70 3.9M
2022-11-07 47.78 47.82 45.21 47.24 5.5M
2022-11-04 50.00 50.12 44.12 45.02 7.5M
2022-11-03 49.97 51.05 48.46 50.15 4.1M
2022-11-02 54.73 54.86 50.85 50.93 3.3M
2022-11-01 58.12 59.13 54.94 55.00 2.3M
2022-10-31 57.68 57.82 55.57 56.12 3.5M
2022-10-28 56.03 57.39 55.16 57.29 2.3M
2022-10-27 57.52 58.46 56.30 56.53 2.8M
2022-10-26 56.31 59.74 56.27 56.98 2.5M
2022-10-25 55.64 58.35 55.49 58.31 3.4M
2022-10-24 54.41 55.04 52.37 54.71 2.3M
2022-10-21 53.66 55.08 51.78 55.01 3.4M
2022-10-20 54.00 56.37 53.63 54.40 2.7M
2022-10-19 53.70 55.49 53.04 53.83 2.9M
2022-10-18 54.35 56.27 53.40 54.41 4.4M
2022-10-17 51.05 53.36 50.26 52.03 3.5M
2022-10-14 52.36 52.89 49.05 49.12 2.6M
2022-10-13 48.45 52.08 47.54 51.41 4.4M
2022-10-12 50.81 51.40 48.85 50.77 4.1M
2022-10-11 52.30 52.49 49.90 50.76 4.8M
2022-10-10 53.74 53.96 51.28 52.02 3.0M
2022-10-07 56.59 56.76 53.55 53.72 3.0M
2022-10-06 57.83 59.47 57.05 58.01 3.8M
2022-10-05 58.26 59.99 57.12 59.49 2.0M
2022-10-04 59.82 60.72 59.12 59.77 3.4M
2022-10-03 57.50 58.44 55.37 57.82 4.0M
2022-09-30 56.50 59.89 55.85 56.87 4.1M
2022-09-29 55.21 57.11 54.50 56.80 4.7M
2022-09-28 54.54 56.24 54.13 55.65 3.6M
2022-09-27 54.32 55.00 52.93 54.07 2.9M
2022-09-26 54.40 55.66 52.75 52.84 3.8M
2022-09-23 53.91 55.16 53.15 54.18 3.9M
2022-09-22 56.13 57.16 55.22 55.26 3.6M
2022-09-21 59.00 59.50 56.85 56.97 3.3M
2022-09-20 58.57 59.87 57.85 58.50 5.7M
2022-09-19 58.81 59.37 57.71 58.91 4.7M
2022-09-16 60.27 60.76 58.51 59.01 10.0M
2022-09-15 60.86 63.32 60.11 62.54 5.5M
2022-09-14 61.20 61.85 60.01 60.80 5.4M
2022-09-13 61.54 63.01 60.77 61.48 5.5M
2022-09-12 65.04 65.80 63.73 64.80 7.2M
2022-09-09 63.80 65.23 62.88 64.70 6.9M
2022-09-08 59.96 64.18 59.75 62.67 4.9M
2022-09-07 60.82 61.97 59.35 61.19 7.4M
2022-09-06 64.34 64.78 60.52 60.66 8.5M
2022-09-02 61.86 66.50 61.43 64.63 21.1M
2022-09-01 69.16 69.34 58.12 60.60 45.9M
2022-08-31 93.74 94.78 89.76 91.40 4.9M
2022-08-30 91.35 93.78 88.22 91.16 1.9M
2022-08-29 91.50 93.58 89.34 89.80 2.7M
2022-08-26 99.68 99.68 92.14 93.48 1.9M
2022-08-25 96.65 98.68 95.34 98.57 1.9M
2022-08-24 94.16 97.89 93.77 96.63 1.6M
2022-08-23 94.83 97.52 93.44 93.51 1.4M
2022-08-22 94.17 95.96 92.41 93.50 1.6M
2022-08-19 99.12 100.14 92.90 96.21 3.0M
2022-08-18 101.07 102.57 99.35 101.77 1.0M
2022-08-17 103.70 104.63 100.25 101.72 1.3M
2022-08-16 106.00 107.10 101.71 106.02 1.5M
2022-08-15 102.70 107.86 102.35 107.11 1.2M
2022-08-12 104.50 104.50 101.40 104.15 1.1M
2022-08-11 107.13 109.35 101.89 102.49 1.7M
2022-08-10 104.06 108.13 104.02 105.69 2.6M
2022-08-09 105.87 106.06 99.81 101.43 2.1M
2022-08-08 105.67 110.94 105.03 107.22 1.7M
2022-08-05 101.00 105.99 100.27 104.47 1.2M
2022-08-04 103.61 105.42 100.54 104.07 1.2M
2022-08-03 100.96 106.61 100.80 104.49 3.1M
2022-08-02 96.34 100.23 96.33 97.88 1.3M
2022-08-01 96.91 102.44 95.25 98.53 1.4M
2022-07-29 98.34 98.64 95.18 98.45 1.7M
2022-07-28 96.44 98.92 93.45 98.40 1.6M
2022-07-27 93.87 96.52 92.47 96.42 2.0M
2022-07-26 98.94 98.94 91.03 91.17 1.9M
2022-07-25 101.68 101.68 98.27 99.14 1.8M
2022-07-22 104.40 107.86 99.91 101.95 1.6M
2022-07-21 102.53 104.98 101.37 104.40 1.5M
2022-07-20 96.26 104.60 96.26 103.03 2.4M
2022-07-19 97.27 97.63 92.20 95.69 1.7M
2022-07-18 96.24 99.20 95.13 95.46 2.3M
2022-07-15 93.54 95.82 91.50 94.02 1.8M
2022-07-14 96.07 96.65 92.31 92.84 2.4M
2022-07-13 93.78 98.69 91.29 97.10 2.0M
2022-07-12 100.57 104.53 94.95 95.76 2.7M
2022-07-11 102.59 104.72 98.77 100.38 2.2M
2022-07-08 100.84 105.88 99.81 103.90 2.3M
2022-07-07 100.51 104.29 100.17 103.66 1.5M
2022-07-06 103.03 106.05 99.99 101.33 2.4M
2022-07-05 95.64 102.84 93.80 102.56 2.8M
2022-07-01 90.32 96.27 88.54 95.98 2.4M
2022-06-30 92.32 92.89 87.30 90.40 2.3M
2022-06-29 92.20 93.66 90.10 93.36 1.9M
2022-06-28 97.43 99.61 91.83 92.60 1.8M
2022-06-27 100.89 101.81 96.72 97.26 2.4M
2022-06-24 94.80 101.35 94.35 101.26 5.9M
2022-06-23 86.92 93.99 86.14 93.40 2.7M
2022-06-22 82.49 87.74 82.30 86.02 2.1M
2022-06-21 83.75 86.82 83.58 84.12 2.6M
2022-06-17 80.06 83.29 79.40 82.67 5.3M
2022-06-16 82.00 83.68 77.96 79.04 3.4M
2022-06-15 83.59 87.62 82.83 85.91 2.7M
2022-06-14 82.37 84.66 80.10 81.47 2.7M
2022-06-13 85.81 87.11 80.83 81.66 3.6M
2022-06-10 92.75 93.68 88.70 90.12 4.3M
2022-06-09 100.80 101.14 94.56 94.92 4.6M
2022-06-08 98.93 105.16 98.73 102.19 4.0M
2022-06-07 93.11 99.75 92.09 99.74 4.0M
2022-06-06 101.55 101.66 94.17 95.00 5.7M
2022-06-03 107.02 111.35 98.12 98.38 14.3M
2022-06-02 84.13 94.22 83.64 93.68 6.1M
2022-06-01 84.43 87.57 82.32 84.43 2.8M
2022-05-31 85.29 86.92 82.56 83.05 4.4M
2022-05-27 82.88 86.25 82.38 86.06 2.5M
2022-05-26 79.79 83.38 79.26 81.21 3.3M
2022-05-25 78.43 83.79 78.00 82.57 2.2M
2022-05-24 81.67 81.67 77.01 78.86 2.1M
2022-05-23 84.03 84.60 80.04 83.51 2.2M
2022-05-20 86.47 87.31 80.31 84.22 2.8M
2022-05-19 78.90 86.34 77.30 83.03 4.2M
2022-05-18 84.43 86.43 77.16 78.77 6.1M
2022-05-17 92.22 94.13 84.47 87.48 3.4M
2022-05-16 95.50 97.52 89.10 89.37 2.2M
2022-05-13 90.99 98.29 90.40 97.70 3.4M
2022-05-12 82.08 89.97 80.31 87.69 3.1M
2022-05-11 89.01 93.72 83.26 84.46 3.9M
2022-05-10 92.20 94.60 84.58 91.57 4.9M
2022-05-09 98.24 100.49 87.64 88.83 5.7M
2022-05-06 109.12 109.95 100.05 102.45 4.0M
2022-05-05 119.17 119.17 109.90 111.17 2.3M
2022-05-04 117.75 120.56 110.04 120.51 3.1M
2022-05-03 122.85 125.30 117.18 117.72 2.4M
2022-05-02 118.41 124.01 117.05 123.97 1.7M
2022-04-29 129.29 131.06 118.88 119.31 2.6M
2022-04-28 129.98 132.96 124.25 131.70 1.7M
2022-04-27 128.36 132.90 126.69 127.06 1.4M
2022-04-26 136.74 137.98 129.61 129.69 1.6M
2022-04-25 134.78 140.23 134.41 138.40 1.6M
2022-04-22 137.27 141.63 134.18 136.33 1.8M
2022-04-21 147.49 149.66 137.57 138.77 2.1M
2022-04-20 149.57 149.57 143.62 144.76 1.4M
2022-04-19 140.00 150.81 139.57 149.05 1.9M
2022-04-18 142.84 143.57 136.85 139.71 1.6M
2022-04-14 150.14 150.78 143.22 143.57 2.0M
2022-04-13 142.68 151.63 140.87 150.25 2.2M
2022-04-12 148.00 151.76 143.22 143.36 1.4M
2022-04-11 141.43 147.77 138.76 144.93 2.2M
2022-04-08 146.30 147.50 142.40 142.86 1.2M
2022-04-07 148.19 151.42 144.62 147.57 1.3M
2022-04-06 152.74 153.08 148.17 150.10 1.5M
2022-04-05 161.06 161.61 155.28 156.79 1.8M
2022-04-04 149.75 161.59 149.40 160.42 2.7M
2022-04-01 151.22 153.12 147.00 148.79 2.1M
2022-03-31 152.12 152.89 147.63 150.96 2.8M
2022-03-30 154.22 158.49 151.92 152.60 2.1M
2022-03-29 152.00 158.34 151.38 156.81 4.1M
2022-03-28 139.73 150.26 139.00 149.86 4.9M
2022-03-25 144.91 144.99 135.46 138.11 5.5M
2022-03-24 149.78 149.78 137.19 144.50 8.4M
2022-03-23 160.25 160.25 148.41 148.55 7.2M
2022-03-22 155.88 169.46 154.45 166.43 8.6M
2022-03-21 171.36 176.19 163.83 169.41 1.9M
2022-03-18 160.89 174.95 160.63 174.50 4.1M
2022-03-17 154.61 161.44 152.39 161.12 1.8M
2022-03-16 150.95 157.72 145.88 155.79 3.6M
2022-03-15 146.70 149.35 143.30 148.93 2.0M
2022-03-14 152.50 156.24 144.28 146.10 2.4M
2022-03-11 167.21 167.25 153.82 154.06 2.1M
2022-03-10 167.55 168.57 162.72 165.72 1.4M
2022-03-09 165.14 171.88 162.00 170.30 2.5M
2022-03-08 155.49 164.22 152.53 159.55 2.5M
2022-03-07 159.63 161.60 152.89 154.40 2.1M
2022-03-04 167.20 172.98 157.06 158.41 2.7M
2022-03-03 174.00 177.95 161.12 167.98 5.3M
2022-03-02 184.20 184.65 177.00 182.70 2.9M
2022-03-01 185.08 188.90 182.32 184.14 2.4M
2022-02-28 177.37 186.11 177.37 182.84 4.1M
2022-02-25 173.01 177.62 168.60 177.37 2.3M
2022-02-24 154.04 174.03 152.51 173.56 3.2M
2022-02-23 169.98 171.32 159.48 159.51 1.9M
2022-02-22 164.68 173.59 163.42 168.93 3.7M
2022-02-18 174.21 175.25 163.45 164.67 3.0M
2022-02-17 183.90 185.66 171.51 173.45 2.8M
2022-02-16 191.99 192.99 186.01 188.55 1.6M
2022-02-15 193.18 196.95 190.94 195.43 1.3M
2022-02-14 190.80 196.00 187.67 189.41 1.3M
2022-02-11 197.81 201.47 190.23 191.77 1.5M
2022-02-10 191.27 203.79 190.00 196.28 1.7M
2022-02-09 195.00 196.35 190.00 195.46 0.9M
2022-02-08 184.72 191.49 182.56 190.45 1.1M
2022-02-07 187.94 195.39 186.79 188.09 1.0M
2022-02-04 182.80 191.22 181.33 188.86 1.3M
2022-02-03 185.09 188.47 180.08 182.80 1.8M
2022-02-02 195.55 198.33 187.11 191.24 2.5M
2022-02-01 199.40 201.63 192.82 201.42 1.5M
2022-01-31 185.77 198.13 185.77 197.89 1.8M
2022-01-28 175.99 184.63 171.86 184.24 1.9M
2022-01-27 183.47 185.26 175.11 175.60 1.6M
2022-01-26 184.01 190.98 176.22 178.04 3.1M
2022-01-25 184.96 188.30 174.52 177.66 3.5M
2022-01-24 181.62 191.67 172.53 190.90 4.1M
2022-01-21 198.71 205.88 176.39 188.26 6.3M
2022-01-20 203.02 210.41 200.16 200.32 2.2M
2022-01-19 197.47 204.00 195.60 197.42 1.3M
2022-01-18 199.00 204.35 195.83 197.20 1.6M
2022-01-14 198.15 205.07 196.00 204.41 1.7M
2022-01-13 212.90 214.38 201.78 202.00 2.0M
2022-01-12 211.06 220.88 211.04 213.93 2.2M
2022-01-11 198.61 213.31 197.46 207.98 2.0M
2022-01-10 189.06 201.89 184.02 201.24 2.9M
2022-01-07 199.56 207.03 195.95 196.67 1.8M
2022-01-06 197.65 206.53 192.75 202.22 2.2M
2022-01-05 208.11 212.55 197.64 198.59 2.0M
2022-01-04 221.75 222.90 207.07 215.01 2.0M
2022-01-03 223.05 226.49 218.62 222.66 1.2M