オクタ (OKTA)

OKTA
🏛️ アメリカ →
91.70
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 90.78 91.61 89.98 90.53 1.2M
2023-12-28 90.50 91.73 89.80 91.33 1.3M
2023-12-27 91.67 92.38 90.59 90.60 2.2M
2023-12-26 89.65 92.22 89.07 91.72 2.3M
2023-12-22 89.04 89.80 88.15 89.36 1.8M
2023-12-21 85.65 89.15 85.59 89.04 3.0M
2023-12-20 86.37 87.60 84.96 85.27 2.1M
2023-12-19 84.48 86.88 84.26 86.68 2.6M
2023-12-18 82.88 84.58 82.06 84.35 3.6M
2023-12-15 81.58 83.53 81.12 83.17 6.2M
2023-12-14 80.00 82.99 78.58 81.06 5.0M
2023-12-13 77.05 78.98 76.06 78.64 3.0M
2023-12-12 73.37 77.44 73.00 76.99 3.4M
2023-12-11 72.00 74.07 71.61 73.54 1.5M
2023-12-08 71.89 73.50 71.58 72.01 2.8M
2023-12-07 73.98 73.98 71.32 72.00 3.0M
2023-12-06 72.85 74.80 71.76 73.98 2.6M
2023-12-05 71.82 72.75 71.15 72.69 1.8M
2023-12-04 72.90 74.25 71.81 72.50 3.2M
2023-12-01 67.23 73.78 67.13 73.63 5.2M
2023-11-30 69.30 70.79 66.69 67.05 6.8M
2023-11-29 70.52 72.14 67.39 70.77 10.4M
2023-11-28 70.03 73.29 69.91 72.61 3.9M
2023-11-27 72.31 72.70 70.28 70.28 4.0M
2023-11-24 71.91 73.25 71.50 73.25 1.1M
2023-11-22 70.86 73.07 70.36 71.93 1.9M
2023-11-21 71.53 72.34 69.96 71.02 1.7M
2023-11-20 70.09 72.22 70.09 72.06 1.5M
2023-11-17 69.49 70.46 68.92 70.22 1.0M
2023-11-16 69.61 70.98 69.29 69.62 1.4M
2023-11-15 70.70 72.53 70.25 70.41 1.6M
2023-11-14 70.25 71.54 70.05 70.18 1.9M
2023-11-13 67.25 69.11 66.99 68.23 1.6M
2023-11-10 66.51 67.99 65.98 67.77 1.4M
2023-11-09 67.49 68.84 66.01 66.30 2.4M
2023-11-08 68.32 68.66 67.04 67.45 2.2M
2023-11-07 68.98 69.70 67.44 68.45 1.8M
2023-11-06 70.00 70.12 67.20 67.76 2.1M
2023-11-03 69.00 70.82 68.15 69.88 2.1M
2023-11-02 69.91 70.95 65.04 67.99 3.7M
2023-11-01 67.78 68.87 67.23 68.73 1.6M
2023-10-31 66.07 67.95 65.41 67.41 1.6M
2023-10-30 67.49 67.72 65.26 65.76 2.0M
2023-10-27 68.20 68.73 66.74 67.08 1.6M
2023-10-26 67.89 69.42 67.25 67.70 2.4M
2023-10-25 71.52 71.95 66.53 67.42 4.0M
2023-10-24 69.81 72.88 69.61 71.91 4.6M
2023-10-23 69.30 70.75 67.80 69.42 11.2M
2023-10-20 85.29 85.29 73.55 75.57 11.0M
2023-10-19 86.70 87.18 85.01 85.46 1.4M
2023-10-18 85.07 87.34 85.00 85.40 1.3M
2023-10-17 85.20 88.53 85.01 86.17 2.0M
2023-10-16 83.10 87.13 82.81 86.51 1.8M
2023-10-13 85.03 85.76 82.76 83.08 1.4M
2023-10-12 87.84 88.06 84.23 84.60 2.8M
2023-10-11 85.48 88.00 85.32 87.97 3.2M
2023-10-10 83.50 85.90 82.79 85.02 2.2M
2023-10-09 79.67 85.65 79.67 83.50 3.7M
2023-10-06 75.53 80.64 75.47 80.42 2.9M
2023-10-05 78.04 78.32 76.42 76.98 1.8M
2023-10-04 78.96 79.70 77.44 78.01 1.8M
2023-10-03 79.52 81.49 78.36 78.84 1.9M
2023-10-02 82.36 83.62 79.81 80.72 3.2M
2023-09-29 82.37 83.89 80.91 81.51 2.3M
2023-09-28 79.68 81.63 79.35 81.46 1.6M
2023-09-27 79.77 81.48 79.52 80.70 1.2M
2023-09-26 79.63 80.60 79.12 79.63 1.2M
2023-09-25 80.43 80.61 79.80 80.19 1.2M
2023-09-22 82.41 82.62 80.55 80.68 1.2M
2023-09-21 82.50 83.94 81.09 81.13 2.1M
2023-09-20 82.04 84.56 81.45 83.53 1.6M
2023-09-19 82.57 83.60 81.80 82.04 1.9M
2023-09-18 83.28 83.80 82.15 83.16 2.3M
2023-09-15 85.40 86.37 83.70 84.31 4.5M
2023-09-14 87.48 87.59 83.16 86.03 4.3M
2023-09-13 87.38 88.47 87.09 87.44 1.9M
2023-09-12 89.17 90.43 87.59 87.59 2.3M
2023-09-11 87.52 90.73 87.52 90.08 2.5M
2023-09-08 87.60 88.32 86.54 87.38 1.7M
2023-09-07 86.53 88.80 86.23 87.68 2.5M
2023-09-06 86.51 88.15 86.25 87.50 3.5M
2023-09-05 85.28 88.83 85.27 87.17 4.7M
2023-09-01 84.46 86.66 84.36 86.16 4.5M
2023-08-31 78.61 86.50 78.23 83.51 12.1M
2023-08-30 71.94 73.79 71.78 73.57 4.7M
2023-08-29 71.90 73.15 71.09 71.86 2.2M
2023-08-28 71.99 72.90 71.41 72.12 1.8M
2023-08-25 71.28 72.40 70.17 72.23 1.5M
2023-08-24 74.00 74.16 71.37 71.37 1.3M
2023-08-23 71.72 73.61 71.23 73.51 1.2M
2023-08-22 72.96 73.00 70.93 71.38 1.4M
2023-08-21 71.88 73.52 71.82 72.94 1.6M
2023-08-18 69.22 72.05 68.79 71.73 1.6M
2023-08-17 72.34 72.34 70.28 70.71 1.6M
2023-08-16 71.86 73.16 71.55 72.37 1.4M
2023-08-15 71.61 73.06 71.50 72.26 1.4M
2023-08-14 74.61 74.66 71.00 72.26 3.1M
2023-08-11 71.49 72.69 71.19 71.40 0.9M
2023-08-10 70.76 72.34 70.75 72.08 1.0M
2023-08-09 71.71 71.83 69.90 69.95 1.1M
2023-08-08 71.67 71.70 69.48 71.48 1.9M
2023-08-07 72.75 73.29 70.85 73.12 1.5M
2023-08-04 73.94 74.27 71.79 72.56 1.7M
2023-08-03 72.33 73.68 71.79 72.94 1.4M
2023-08-02 75.20 75.23 71.84 72.34 1.8M
2023-08-01 76.37 76.42 75.20 76.19 1.2M
2023-07-31 74.50 76.94 74.50 76.86 1.9M
2023-07-28 71.21 74.11 71.11 73.98 1.8M
2023-07-27 72.50 72.70 70.02 70.31 1.2M
2023-07-26 70.73 72.10 70.25 71.41 2.5M
2023-07-25 70.96 71.93 70.42 70.53 1.2M
2023-07-24 70.20 71.06 69.63 70.50 1.4M
2023-07-21 70.57 71.09 69.64 70.00 1.9M
2023-07-20 69.70 70.50 69.30 69.76 2.6M
2023-07-19 71.66 73.16 69.85 70.37 3.2M
2023-07-18 70.69 71.20 69.93 70.84 3.1M
2023-07-17 70.71 72.18 70.26 70.85 3.2M
2023-07-14 73.70 74.44 70.42 70.69 2.6M
2023-07-13 71.59 73.78 71.41 73.53 2.7M
2023-07-12 71.81 71.95 69.74 70.95 2.0M
2023-07-11 69.85 70.67 68.70 70.59 2.5M
2023-07-10 68.27 70.38 68.09 69.74 1.9M
2023-07-07 69.09 69.61 68.41 68.53 1.3M
2023-07-06 68.98 69.00 67.72 68.57 2.1M
2023-07-05 68.97 70.50 68.13 70.34 2.0M
2023-07-03 69.67 70.50 68.67 69.26 1.4M
2023-06-30 69.50 70.98 69.21 69.35 2.1M
2023-06-29 69.54 69.87 68.69 69.17 2.0M
2023-06-28 69.32 70.18 68.52 69.59 2.6M
2023-06-27 69.77 70.33 68.69 69.23 2.3M
2023-06-26 69.29 70.40 68.67 69.63 1.5M
2023-06-23 70.17 70.42 69.19 69.25 2.0M
2023-06-22 69.73 71.02 68.90 70.99 2.0M
2023-06-21 72.63 73.09 69.21 70.35 3.8M
2023-06-20 74.49 75.98 73.33 73.35 2.0M
2023-06-16 76.97 77.30 74.75 75.75 3.9M
2023-06-15 74.12 76.71 73.66 76.18 2.4M
2023-06-14 75.80 76.78 73.93 74.42 2.7M
2023-06-13 74.29 76.09 73.59 76.07 4.0M
2023-06-12 71.82 73.35 71.46 73.09 2.4M
2023-06-09 71.55 73.06 70.83 71.40 2.5M
2023-06-08 71.87 72.97 71.36 71.45 2.1M
2023-06-07 72.80 73.32 71.36 72.03 2.4M
2023-06-06 71.73 73.75 71.30 72.64 2.9M
2023-06-05 73.50 73.71 71.30 72.01 5.0M
2023-06-02 76.00 76.16 73.20 73.83 6.6M
2023-06-01 74.14 75.78 70.20 74.69 19.7M
2023-05-31 89.64 91.50 88.85 90.90 5.5M
2023-05-30 90.42 91.00 87.66 90.11 3.3M
2023-05-26 84.57 88.76 84.45 88.10 2.2M
2023-05-25 85.41 85.73 83.54 84.57 1.5M
2023-05-24 83.00 85.24 82.54 84.67 1.6M
2023-05-23 84.86 86.79 83.07 83.42 1.7M
2023-05-22 81.73 85.86 81.35 85.44 2.5M
2023-05-19 80.68 82.57 80.37 82.15 1.9M
2023-05-18 80.35 81.37 79.47 81.19 1.9M
2023-05-17 78.27 80.47 77.47 80.35 1.3M
2023-05-16 77.13 78.56 76.74 78.11 1.0M
2023-05-15 76.51 78.64 76.20 78.38 1.5M
2023-05-12 78.75 78.75 75.31 76.47 1.6M
2023-05-11 78.25 79.13 77.11 78.89 1.8M
2023-05-10 76.62 79.20 76.35 78.25 1.9M
2023-05-09 79.00 80.08 75.95 76.03 2.0M
2023-05-08 75.27 79.40 75.25 79.25 3.3M
2023-05-05 72.91 74.26 72.58 73.78 1.5M
2023-05-04 69.82 73.09 69.82 72.65 2.5M
2023-05-03 70.20 70.85 68.13 70.15 2.7M
2023-05-02 68.35 70.50 67.18 70.28 3.5M
2023-05-01 67.41 68.64 66.82 68.64 2.4M
2023-04-28 68.44 69.28 67.25 68.53 2.0M
2023-04-27 70.11 70.50 68.93 70.03 1.5M
2023-04-26 71.31 71.40 68.95 69.24 2.1M
2023-04-25 72.18 72.37 69.77 69.88 2.8M
2023-04-24 76.21 76.32 73.07 73.15 1.7M
2023-04-21 76.81 77.29 75.78 75.96 1.1M
2023-04-20 75.81 77.37 75.53 76.37 1.3M
2023-04-19 76.11 77.51 76.10 76.91 1.5M
2023-04-18 79.59 80.10 77.11 77.81 1.9M
2023-04-17 75.06 77.91 74.10 77.74 1.8M
2023-04-14 74.92 75.38 73.30 74.30 2.8M
2023-04-13 76.08 77.72 75.69 75.75 1.8M
2023-04-12 80.29 80.68 75.87 75.96 1.9M
2023-04-11 77.04 78.65 75.74 78.23 2.6M
2023-04-10 78.87 78.98 76.60 78.01 2.0M
2023-04-06 78.00 80.01 76.70 79.96 1.9M
2023-04-05 81.50 81.65 77.63 78.59 2.4M
2023-04-04 83.84 84.06 81.97 82.23 1.7M
2023-04-03 85.77 85.87 83.30 83.45 1.8M
2023-03-31 84.97 86.63 83.80 86.24 1.9M
2023-03-30 85.23 85.94 84.07 84.34 1.2M
2023-03-29 83.30 84.85 82.85 84.19 1.4M
2023-03-28 83.32 83.68 81.98 82.16 1.3M
2023-03-27 82.30 83.74 81.79 83.33 1.8M
2023-03-24 83.78 83.93 82.06 82.25 1.2M
2023-03-23 83.22 85.23 82.96 84.26 1.6M
2023-03-22 84.11 85.06 82.17 82.29 2.0M
2023-03-21 84.88 86.05 83.43 84.48 2.3M
2023-03-20 83.28 84.48 82.31 84.24 1.8M
2023-03-17 85.12 85.43 82.98 83.83 3.0M
2023-03-16 83.24 84.95 81.11 84.36 2.5M
2023-03-15 80.99 83.45 80.45 83.21 2.0M
2023-03-14 81.74 82.61 80.66 81.81 1.5M
2023-03-13 78.99 82.71 77.51 79.99 2.6M
2023-03-10 83.41 83.41 79.41 81.03 3.0M
2023-03-09 85.55 87.27 83.42 83.65 2.6M
2023-03-08 85.25 86.54 83.88 85.96 2.7M
2023-03-07 84.65 87.88 84.10 85.42 2.7M
2023-03-06 85.13 86.24 82.87 84.15 3.3M
2023-03-03 81.36 87.46 81.09 85.55 6.9M
2023-03-02 81.00 81.55 76.30 80.91 13.2M
2023-03-01 71.54 72.64 70.60 71.44 3.6M
2023-02-28 72.21 72.56 70.31 71.29 2.6M
2023-02-27 72.84 73.60 71.48 71.64 1.6M
2023-02-24 71.04 72.29 70.12 72.27 1.6M
2023-02-23 73.30 73.71 70.65 73.42 2.0M
2023-02-22 72.87 73.96 72.43 72.56 1.5M
2023-02-21 72.01 73.18 71.21 72.17 2.1M
2023-02-17 74.16 74.79 71.91 74.01 1.9M
2023-02-16 76.33 77.96 75.24 75.27 1.8M
2023-02-15 77.43 78.75 76.03 78.46 1.9M
2023-02-14 73.43 77.45 73.03 77.28 2.5M
2023-02-13 74.56 76.37 73.60 75.56 2.9M
2023-02-10 75.99 76.53 73.15 76.39 2.7M
2023-02-09 77.00 78.83 76.53 77.16 2.0M
2023-02-08 77.51 78.19 75.75 75.91 1.7M
2023-02-07 76.04 77.64 74.12 77.22 1.5M
2023-02-06 76.40 79.00 75.71 76.34 1.6M
2023-02-03 78.48 81.14 76.57 77.47 2.8M
2023-02-02 80.71 82.10 78.37 81.27 5.7M
2023-02-01 73.50 76.77 71.04 76.15 3.5M
2023-01-31 69.21 74.40 68.92 73.61 3.3M
2023-01-30 74.00 74.00 69.16 69.21 2.3M
2023-01-27 69.29 72.36 69.00 71.38 1.7M
2023-01-26 69.14 70.08 67.46 69.99 2.0M
2023-01-25 66.70 68.44 64.67 67.96 2.4M
2023-01-24 70.22 72.04 68.52 68.70 2.4M
2023-01-23 69.38 70.31 67.89 69.83 2.7M
2023-01-20 68.50 69.02 66.92 68.70 2.2M
2023-01-19 67.28 68.18 65.66 67.67 2.2M
2023-01-18 72.00 72.59 68.49 68.59 2.5M
2023-01-17 69.77 71.20 67.33 71.12 2.7M
2023-01-13 64.84 70.13 64.63 69.76 3.6M
2023-01-12 63.04 65.90 62.40 65.85 3.9M
2023-01-11 67.41 67.79 64.61 64.90 4.2M
2023-01-10 68.38 69.63 67.12 67.99 2.7M
2023-01-09 69.88 70.95 67.92 69.02 2.3M
2023-01-06 65.77 68.38 64.66 68.03 2.7M
2023-01-05 69.05 69.10 66.12 66.76 2.6M
2023-01-04 71.04 71.70 69.25 70.18 2.2M
2023-01-03 69.86 70.67 66.96 69.55 2.1M