Oats

🏛️ アメリカ →
309.00
最終更新: 2025-09-26
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
2025-09-26 312.50 316.00 306.50 309.00 0.0M
2025-09-25 310.50 313.00 308.25 313.00 0.0M
2025-09-24 309.75 314.50 305.50 308.75 0.0M
2025-09-23 311.75 314.75 307.50 308.50 0.0M
2025-09-22 321.00 321.50 309.75 310.00 0.0M
2025-09-19 320.50 323.50 320.25 321.25 0.0M
2025-09-18 320.50 324.25 318.50 321.50 0.0M
2025-09-17 319.50 321.25 317.00 321.00 0.0M
2025-09-16 319.00 321.75 317.50 319.00 0.0M
2025-09-15 320.75 322.75 317.75 318.25 0.0M
2025-09-12 294.25 294.25 294.25 294.25 0.0M
2025-09-11 294.00 294.00 294.00 294.00 0.0M
2025-09-10 296.75 296.75 296.75 293.50 0.0M
2025-09-09 296.00 296.00 296.00 296.00 0.0M
2025-09-08 297.50 297.50 297.50 297.50 0.0M
2025-09-05 297.75 297.75 297.75 297.75 0.0M
2025-09-04 297.25 297.25 297.25 297.25 0.0M
2025-09-03 300.50 300.50 300.50 300.50 0.0M
2025-09-02 309.00 309.00 306.00 303.75 0.0M
2025-08-29 306.25 306.25 306.25 308.50 0.0M
2025-08-28 305.00 309.00 297.00 301.25 0.0M
2025-08-27 308.25 312.00 301.25 306.50 0.0M
2025-08-26 311.50 312.25 307.75 308.25 0.0M
2025-08-25 315.75 319.25 312.50 312.00 0.0M
2025-08-22 323.75 323.75 317.00 318.25 0.0M
2025-08-21 324.00 327.00 321.00 323.25 0.0M
2025-08-20 325.25 330.00 325.25 325.50 0.0M
2025-08-19 338.00 341.25 327.50 331.00 0.0M
2025-08-18 333.50 342.00 333.50 337.00 0.0M
2025-08-15 331.75 336.25 331.00 334.50 0.0M
2025-08-14 333.75 334.75 330.25 332.00 0.0M
2025-08-13 335.00 335.00 328.00 331.75 0.0M
2025-08-12 335.75 339.50 332.25 334.25 0.0M
2025-08-11 334.00 341.00 332.00 333.50 0.0M
2025-08-08 333.50 337.25 331.75 333.00 0.0M
2025-08-07 337.00 339.50 331.00 332.00 0.0M
2025-08-06 328.50 334.75 325.50 332.75 0.0M
2025-08-05 341.25 341.50 327.25 328.75 0.0M
2025-08-04 350.00 355.50 338.25 339.25 0.0M
2025-08-01 353.75 357.25 349.50 350.25 0.0M
2025-07-31 358.00 360.50 352.25 353.25 0.0M
2025-07-30 363.50 366.25 356.75 357.00 0.0M
2025-07-29 370.00 371.00 361.75 369.00 0.0M
2025-07-28 363.00 370.25 362.00 369.75 0.0M
2025-07-25 356.75 363.50 356.75 362.00 0.0M
2025-07-24 356.25 363.50 356.25 357.00 0.0M
2025-07-23 352.25 358.00 352.25 352.25 0.0M
2025-07-22 360.75 361.50 351.25 352.25 0.0M
2025-07-21 365.00 366.50 357.25 359.00 0.0M
2025-07-18 368.75 371.50 360.75 366.25 0.0M
2025-07-17 375.50 375.50 367.00 367.25 0.0M
2025-07-16 365.75 373.50 364.50 372.25 0.0M
2025-07-15 364.25 370.00 363.75 366.00 0.0M
2025-07-14 348.75 348.75 348.75 348.75 0.0M
2025-07-11 370.50 370.50 370.50 370.50 0.0M
2025-07-10 392.25 392.25 392.25 392.25 0.0M
2025-07-09 390.25 390.25 390.25 390.25 0.0M
2025-07-08 395.50 395.50 395.50 395.50 0.0M
2025-07-07 403.25 403.25 403.25 403.25 0.0M
2025-07-03 403.50 403.50 403.50 403.50 0.0M
2025-07-02 400.00 400.00 400.00 400.50 0.0M
2025-07-01 388.00 388.00 388.00 388.00 0.0M
2025-06-30 389.75 390.00 384.75 386.75 0.0M
2025-06-27 372.75 391.25 372.75 385.25 0.0M
2025-06-26 359.00 376.75 359.00 365.25 0.0M
2025-06-25 357.00 364.50 355.00 359.25 0.0M
2025-06-24 364.50 384.00 363.25 363.50 0.0M
2025-06-23 363.75 369.00 358.00 366.75 0.0M
2025-06-20 362.25 365.25 357.25 360.75 0.0M
2025-06-18 370.25 375.00 359.25 363.25 0.0M
2025-06-17 379.00 387.75 370.00 371.00 0.0M
2025-06-16 389.00 389.50 374.75 379.50 0.0M
2025-06-13 380.00 389.50 377.50 386.50 0.0M
2025-06-12 374.00 381.00 370.75 379.75 0.0M
2025-06-11 373.50 376.75 370.00 376.25 0.0M
2025-06-10 378.50 380.75 368.50 370.00 0.0M
2025-06-09 384.00 386.00 379.25 380.25 0.0M
2025-06-06 378.25 384.00 375.25 383.00 0.0M
2025-06-05 386.75 387.00 378.00 378.25 0.0M
2025-06-04 384.50 390.00 384.25 387.75 0.0M
2025-06-03 380.00 386.75 377.25 384.75 0.0M
2025-06-02 377.75 381.00 375.00 380.00 0.0M
2025-05-30 375.50 380.00 373.00 378.75 0.0M
2025-05-29 369.50 376.50 367.25 375.50 0.0M
2025-05-28 360.00 370.00 358.75 370.00 0.0M
2025-05-27 354.75 361.00 352.00 360.00 0.0M
2025-05-23 357.75 359.00 350.50 354.75 0.0M
2025-05-22 359.25 360.00 353.50 359.25 0.0M
2025-05-21 358.00 360.00 355.50 359.50 0.0M
2025-05-20 356.50 360.25 352.25 356.50 0.0M
2025-05-19 343.25 357.75 342.75 357.25 0.0M
2025-05-16 340.50 343.75 337.25 342.50 0.0M
2025-05-15 338.75 341.50 337.25 340.00 0.0M
2025-05-14 377.25 377.25 377.25 377.25 0.0M
2025-05-13 377.25 377.25 377.25 377.25 0.0M
2025-05-12 381.25 381.25 381.25 381.25 0.0M
2025-05-09 375.00 375.00 375.00 375.00 0.0M
2025-05-08 370.00 370.00 370.00 370.00 0.0M
2025-05-07 370.00 370.00 370.00 370.00 0.0M
2025-05-06 388.00 400.00 388.00 368.75 0.0M
2025-05-05 355.00 363.25 355.00 361.00 0.0M
2025-05-02 370.00 370.00 370.00 361.25 0.0M
2025-05-01 365.00 365.00 365.00 365.00 0.0M
2025-04-30 387.00 387.00 357.75 356.25 0.0M
2025-04-29 370.25 385.00 367.50 381.25 0.0M
2025-04-28 363.75 370.00 363.25 369.25 0.0M
2025-04-25 363.75 367.25 359.25 364.75 0.0M
2025-04-24 356.50 362.25 352.25 358.50 0.0M
2025-04-23 359.00 360.75 355.50 355.75 0.0M
2025-04-22 355.25 361.25 354.00 357.75 0.0M
2025-04-21 359.00 361.25 352.75 355.75 0.0M
2025-04-17 349.25 358.75 347.75 356.50 0.0M
2025-04-16 340.75 350.50 334.75 347.50 0.0M
2025-04-15 345.50 349.25 339.00 342.75 0.0M
2025-04-14 344.50 349.75 338.75 346.75 0.0M
2025-04-11 340.75 348.75 337.50 345.75 0.0M
2025-04-10 330.00 341.25 328.25 339.50 0.0M
2025-04-09 332.00 336.75 322.25 330.25 0.0M
2025-04-08 340.50 342.75 326.50 330.00 0.0M
2025-04-07 340.00 349.00 330.75 336.75 0.0M
2025-04-04 351.75 356.75 340.00 342.75 0.0M
2025-04-03 360.50 362.00 349.75 352.00 0.0M
2025-04-02 355.50 370.75 353.00 366.00 0.0M
2025-04-01 348.50 359.00 346.25 355.00 0.0M
2025-03-31 354.75 361.75 345.25 346.25 0.0M
2025-03-28 358.25 358.25 348.50 350.25 0.0M
2025-03-27 361.00 361.00 353.50 357.00 0.0M
2025-03-26 367.50 370.75 356.25 361.25 0.0M
2025-03-25 372.00 372.00 365.75 367.50 0.0M
2025-03-24 378.25 379.75 372.25 373.50 0.0M
2025-03-21 378.75 384.75 377.00 380.75 0.0M
2025-03-20 371.75 378.75 370.50 378.50 0.0M
2025-03-19 365.00 375.75 364.50 371.50 0.0M
2025-03-18 369.50 370.75 364.50 366.00 0.0M
2025-03-17 370.50 371.50 366.75 369.00 0.0M
2025-03-14 359.50 359.50 359.50 359.50 0.0M
2025-03-13 359.50 359.50 359.50 359.50 0.0M
2025-03-12 357.25 357.25 357.25 357.25 0.0M
2025-03-11 358.50 358.50 358.50 358.50 0.0M
2025-03-10 366.00 366.00 366.00 366.00 0.0M
2025-03-07 360.50 360.50 360.50 360.50 0.0M
2025-03-06 366.25 366.25 366.25 366.25 0.0M
2025-03-05 370.00 370.00 370.00 370.00 0.0M
2025-03-04 378.00 378.00 378.00 374.75 0.0M
2025-03-03 353.50 353.50 353.50 353.50 0.0M
2025-02-28 353.00 353.00 353.00 360.25 0.0M
2025-02-27 362.00 363.75 354.50 360.25 0.0M
2025-02-26 371.25 371.25 362.00 362.25 0.0M
2025-02-25 353.50 374.75 353.00 374.00 0.0M
2025-02-24 356.00 358.00 345.50 354.00 0.0M
2025-02-21 355.50 359.50 345.25 359.25 0.0M
2025-02-20 341.50 356.00 340.75 356.25 0.0M
2025-02-19 344.25 346.25 336.00 341.25 0.0M
2025-02-18 337.00 348.00 337.00 344.00 0.0M
2025-02-14 333.00 344.00 333.00 337.50 0.0M
2025-02-13 333.50 338.50 331.25 331.75 0.0M
2025-02-12 339.00 346.50 332.50 333.00 0.0M
2025-02-11 340.25 347.00 338.75 339.00 0.0M
2025-02-10 351.25 352.00 335.00 341.25 0.0M
2025-02-07 363.25 363.25 348.75 350.25 0.0M
2025-02-06 366.00 366.50 359.50 364.00 0.0M
2025-02-05 358.00 369.50 355.00 367.75 0.0M
2025-02-04 354.50 359.75 347.00 359.25 0.0M
2025-02-03 345.75 370.25 344.00 353.00 0.0M
2025-01-31 351.00 355.25 339.50 347.50 0.0M
2025-01-30 350.00 356.00 346.25 349.25 0.0M
2025-01-29 348.50 354.50 348.50 350.00 0.0M
2025-01-28 351.50 356.75 343.00 349.00 0.0M
2025-01-27 355.50 362.00 345.50 350.25 0.0M
2025-01-24 365.75 370.00 353.50 360.25 0.0M
2025-01-23 361.75 368.25 360.00 367.25 0.0M
2025-01-22 370.00 374.75 364.00 366.50 0.0M
2025-01-21 362.00 375.50 358.00 372.75 0.0M
2025-01-17 348.75 366.00 345.50 362.50 0.0M
2025-01-16 347.25 349.75 343.50 349.75 0.0M
2025-01-15 354.00 354.75 343.00 349.75 0.0M
2025-01-14 344.00 357.75 339.25 354.25 0.0M
2025-01-13 327.50 345.00 327.50 344.00 0.0M
2025-01-10 322.50 331.75 322.50 328.50 0.0M
2025-01-09 326.75 328.25 320.50 322.50 0.0M
2025-01-08 326.75 333.00 323.50 324.00 0.0M
2025-01-07 335.75 335.75 325.25 326.00 0.0M
2025-01-06 324.25 336.00 322.00 331.00 0.0M
2025-01-03 331.00 332.00 322.00 322.25 0.0M
2025-01-02 330.50 334.25 326.25 329.50 0.0M