オーシャンファースト・ファイナンシャル (OCFC)

OCFC
🏛️ アメリカ →
17.57
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 17.72 17.75 17.35 17.36 0.2M
2023-12-28 17.77 17.94 17.71 17.82 0.1M
2023-12-27 17.95 18.10 17.83 17.87 0.2M
2023-12-26 17.60 17.94 17.46 17.87 0.2M
2023-12-22 17.43 17.69 17.34 17.46 0.2M
2023-12-21 17.21 17.34 17.02 17.27 0.2M
2023-12-20 17.27 17.73 16.99 17.03 0.3M
2023-12-19 17.16 17.57 17.15 17.37 0.2M
2023-12-18 17.10 17.28 16.93 17.07 0.3M
2023-12-15 17.45 17.64 16.94 17.06 0.6M
2023-12-14 17.04 17.68 16.83 17.29 0.4M
2023-12-13 15.60 16.63 15.47 16.62 0.5M
2023-12-12 15.70 15.73 15.49 15.64 0.2M
2023-12-11 15.68 15.91 15.43 15.69 0.2M
2023-12-08 15.58 15.80 15.08 15.67 0.2M
2023-12-07 15.20 15.48 14.79 15.45 0.3M
2023-12-06 15.12 15.57 15.12 15.16 0.3M
2023-12-05 15.00 15.06 14.82 14.93 0.2M
2023-12-04 14.77 15.19 14.38 15.10 0.2M
2023-12-01 13.84 14.87 13.68 14.84 0.4M
2023-11-30 14.07 14.09 13.76 13.86 0.3M
2023-11-29 13.72 14.24 13.72 14.03 0.3M
2023-11-28 13.57 13.74 13.41 13.63 0.2M
2023-11-27 13.75 13.88 13.46 13.57 0.2M
2023-11-24 13.78 13.84 13.65 13.78 0.2M
2023-11-22 13.86 14.27 13.60 13.73 0.2M
2023-11-21 14.06 14.06 13.67 13.67 0.3M
2023-11-20 14.20 14.26 13.96 14.14 0.3M
2023-11-17 14.42 14.48 14.09 14.20 0.5M
2023-11-16 14.41 14.60 14.01 14.18 0.3M
2023-11-15 14.53 14.69 14.23 14.40 0.3M
2023-11-14 13.76 14.68 13.69 14.51 0.4M
2023-11-13 13.19 13.38 12.93 13.22 0.2M
2023-11-10 13.33 13.35 13.04 13.19 0.3M
2023-11-09 13.60 13.70 13.12 13.20 0.3M
2023-11-08 13.80 13.80 13.39 13.50 0.3M
2023-11-07 14.06 14.07 13.73 13.79 0.3M
2023-11-06 14.12 14.23 14.01 14.14 0.2M
2023-11-03 13.79 14.31 13.74 14.12 0.3M
2023-11-02 12.92 13.58 12.41 13.57 0.3M
2023-11-01 12.59 12.83 12.43 12.74 0.2M
2023-10-31 12.66 12.90 12.52 12.66 0.3M
2023-10-30 12.58 12.70 12.47 12.61 0.4M
2023-10-27 12.74 12.74 12.27 12.44 0.2M
2023-10-26 12.41 12.86 12.41 12.76 0.3M
2023-10-25 12.42 12.91 12.01 12.32 0.5M
2023-10-24 12.63 12.83 12.31 12.48 0.4M
2023-10-23 13.23 13.26 12.60 12.66 0.6M
2023-10-20 14.01 14.01 13.33 13.34 0.4M
2023-10-19 13.97 14.09 13.74 13.82 0.3M
2023-10-18 14.19 14.22 13.90 13.93 0.3M
2023-10-17 13.97 14.48 13.90 14.31 0.4M
2023-10-16 13.90 14.15 13.88 13.99 0.3M
2023-10-13 14.20 14.22 13.75 13.77 0.3M
2023-10-12 14.48 14.61 14.07 14.08 0.3M
2023-10-11 14.37 14.59 14.37 14.54 0.4M
2023-10-10 14.28 14.49 14.18 14.35 0.6M
2023-10-09 14.04 14.44 14.04 14.14 0.5M
2023-10-06 14.09 14.42 13.95 14.18 0.6M
2023-10-05 13.99 14.49 13.90 14.23 0.7M
2023-10-04 14.03 14.10 13.82 14.00 0.5M
2023-10-03 14.23 14.28 13.85 14.01 0.5M
2023-10-02 14.43 14.69 14.18 14.28 0.4M
2023-09-29 14.47 14.69 14.40 14.47 0.4M
2023-09-28 14.40 14.58 14.29 14.30 0.5M
2023-09-27 14.55 14.75 14.33 14.35 0.3M
2023-09-26 14.50 14.73 14.44 14.50 0.3M
2023-09-25 14.55 14.78 14.53 14.61 0.2M
2023-09-22 14.88 14.89 14.61 14.65 0.2M
2023-09-21 14.74 15.00 14.58 14.78 0.2M
2023-09-20 15.11 15.26 14.82 14.83 0.2M
2023-09-19 15.08 15.29 14.97 14.99 0.3M
2023-09-18 15.48 15.50 14.91 15.02 0.4M
2023-09-15 16.29 16.33 15.41 16.00 0.8M
2023-09-14 16.61 16.61 16.14 16.33 0.6M
2023-09-13 16.86 16.93 16.36 16.40 0.2M
2023-09-12 16.74 16.98 16.69 16.79 0.1M
2023-09-11 16.81 17.01 16.64 16.72 0.2M
2023-09-08 16.80 16.88 16.49 16.74 0.2M
2023-09-07 16.52 17.11 16.32 16.71 0.2M
2023-09-06 16.92 17.11 16.45 16.56 0.3M
2023-09-05 17.22 17.39 16.91 16.93 0.2M
2023-09-01 17.04 17.38 17.04 17.32 0.2M
2023-08-31 16.87 17.07 16.78 16.87 0.2M
2023-08-30 16.88 16.98 16.69 16.87 0.2M
2023-08-29 16.69 17.09 16.60 16.92 0.1M
2023-08-28 16.61 16.87 16.56 16.69 0.1M
2023-08-25 16.84 16.86 16.32 16.50 0.1M
2023-08-24 16.64 17.01 16.59 16.73 0.1M
2023-08-23 16.63 16.85 16.46 16.73 0.1M
2023-08-22 17.04 17.23 16.64 16.66 0.2M
2023-08-21 17.37 17.57 17.06 17.08 0.2M
2023-08-18 17.17 17.55 17.10 17.35 0.2M
2023-08-17 17.40 17.51 17.25 17.37 0.1M
2023-08-16 17.36 17.53 17.17 17.26 0.2M
2023-08-15 17.80 17.91 17.42 17.43 0.2M
2023-08-14 18.40 18.40 18.00 18.12 0.2M
2023-08-11 18.27 18.73 18.27 18.56 0.1M
2023-08-10 18.18 18.47 18.17 18.41 0.2M
2023-08-09 18.25 18.30 17.94 18.12 0.1M
2023-08-08 18.06 18.39 17.71 18.30 0.2M
2023-08-07 18.63 18.74 18.39 18.64 0.2M
2023-08-04 18.56 18.75 17.25 18.51 0.1M
2023-08-03 18.19 18.83 17.97 18.76 0.3M
2023-08-02 18.08 18.39 17.91 18.26 0.2M
2023-08-01 18.58 18.58 18.11 18.33 0.2M
2023-07-31 18.88 19.07 18.50 18.63 0.3M
2023-07-28 18.88 19.10 18.70 18.83 0.2M
2023-07-27 19.31 19.58 18.72 18.77 0.4M
2023-07-26 18.08 19.26 18.08 19.17 0.7M
2023-07-25 18.05 18.19 17.74 17.78 0.3M
2023-07-24 17.48 18.12 17.48 18.00 0.4M
2023-07-21 17.95 18.12 17.10 17.37 0.6M
2023-07-20 17.88 17.98 17.49 17.95 0.4M
2023-07-19 17.40 17.91 17.30 17.85 0.3M
2023-07-18 16.80 17.47 16.74 17.40 0.3M
2023-07-17 16.35 16.95 16.35 16.82 0.3M
2023-07-14 16.83 16.83 16.23 16.44 0.2M
2023-07-13 16.54 16.82 16.45 16.73 0.2M
2023-07-12 16.24 16.53 16.18 16.44 0.2M
2023-07-11 15.83 16.00 15.67 15.90 0.2M
2023-07-10 15.74 16.22 15.66 15.81 0.2M
2023-07-07 15.46 16.04 15.46 15.81 0.3M
2023-07-06 15.50 15.50 15.12 15.45 0.3M
2023-07-05 15.69 15.99 15.52 15.73 0.2M
2023-07-03 15.58 16.05 15.58 15.95 0.1M
2023-06-30 15.97 15.98 15.50 15.62 0.3M
2023-06-29 15.55 15.95 15.50 15.87 0.4M
2023-06-28 15.54 15.54 15.12 15.32 0.3M
2023-06-27 15.27 15.64 15.08 15.54 0.3M
2023-06-26 15.35 15.57 15.05 15.25 0.3M
2023-06-23 15.22 15.45 14.84 15.37 0.9M
2023-06-22 15.96 15.96 15.41 15.44 0.3M
2023-06-21 16.11 16.11 15.92 16.06 0.3M
2023-06-20 16.43 16.43 16.10 16.22 0.4M
2023-06-16 16.74 16.74 16.15 16.54 0.7M
2023-06-15 16.28 16.72 16.28 16.65 0.4M
2023-06-14 16.78 16.93 16.24 16.44 0.3M
2023-06-13 16.40 16.96 16.40 16.75 0.3M
2023-06-12 16.31 16.74 16.02 16.40 0.4M
2023-06-09 16.40 16.40 15.82 16.29 0.4M
2023-06-08 16.48 16.61 15.99 16.48 0.3M
2023-06-07 16.14 16.80 16.00 16.59 0.3M
2023-06-06 14.80 16.37 14.80 15.93 0.3M
2023-06-05 15.40 15.54 14.73 14.87 0.3M
2023-06-02 14.76 15.48 14.61 15.45 0.2M
2023-06-01 14.31 14.69 14.08 14.46 0.2M
2023-05-31 14.56 14.76 13.95 14.20 0.4M
2023-05-30 14.85 14.88 14.47 14.64 0.2M
2023-05-26 14.62 14.80 14.44 14.75 0.2M
2023-05-25 14.61 14.74 14.39 14.62 0.2M
2023-05-24 14.81 14.95 14.70 14.74 0.3M
2023-05-23 14.67 15.32 14.65 14.96 0.2M
2023-05-22 14.43 14.74 14.19 14.67 0.2M
2023-05-19 14.79 14.90 14.15 14.24 0.3M
2023-05-18 14.42 14.64 14.00 14.54 0.3M
2023-05-17 13.43 14.37 13.42 14.32 0.4M
2023-05-16 13.29 13.38 13.18 13.21 0.3M
2023-05-15 13.05 13.41 12.97 13.25 0.3M
2023-05-12 13.15 13.25 12.81 12.99 0.4M
2023-05-11 13.08 13.20 12.94 13.02 0.3M
2023-05-10 13.86 14.14 13.18 13.30 0.3M
2023-05-09 13.55 13.73 13.08 13.62 0.4M
2023-05-08 14.24 14.24 13.65 13.67 0.4M
2023-05-05 14.03 14.50 13.41 13.93 0.5M
2023-05-04 13.82 14.14 12.99 13.46 0.6M
2023-05-03 14.37 14.95 14.25 14.32 0.5M
2023-05-02 15.31 15.58 14.23 14.28 0.4M
2023-05-01 16.03 16.09 15.24 15.27 0.5M
2023-04-28 15.43 16.18 15.35 16.00 0.4M
2023-04-27 15.41 15.69 15.17 15.47 0.3M
2023-04-26 15.51 15.84 15.03 15.16 0.5M
2023-04-25 16.04 16.22 15.37 15.43 0.4M
2023-04-24 16.16 16.54 16.06 16.26 0.3M
2023-04-21 15.96 17.17 15.96 16.27 0.5M
2023-04-20 17.62 17.62 17.33 17.58 0.2M
2023-04-19 17.28 17.88 17.10 17.74 0.2M
2023-04-18 17.64 17.64 17.04 17.21 0.2M
2023-04-17 17.21 17.69 16.98 17.66 0.2M
2023-04-14 17.68 17.83 17.04 17.22 0.2M
2023-04-13 17.37 17.64 17.12 17.46 0.2M
2023-04-12 17.66 17.69 17.19 17.25 0.2M
2023-04-11 17.83 17.88 17.47 17.54 0.2M
2023-04-10 17.68 18.05 17.46 17.81 0.3M
2023-04-06 17.56 17.83 17.52 17.66 0.2M
2023-04-05 17.44 17.62 17.28 17.51 0.2M
2023-04-04 18.60 18.60 17.43 17.65 0.2M
2023-04-03 18.48 18.74 18.09 18.44 0.3M
2023-03-31 18.37 18.58 18.13 18.48 0.4M
2023-03-30 19.06 19.06 18.22 18.28 0.3M
2023-03-29 19.29 19.49 18.60 18.81 0.2M
2023-03-28 18.97 19.26 18.75 19.04 0.3M
2023-03-27 19.47 19.47 18.94 18.96 0.2M
2023-03-24 18.12 19.12 18.08 19.10 0.4M
2023-03-23 19.46 19.46 18.21 18.41 0.4M
2023-03-22 19.94 19.94 18.97 18.97 0.5M
2023-03-21 19.65 20.10 19.59 19.89 0.4M
2023-03-20 19.15 19.70 18.88 18.90 0.4M
2023-03-17 20.17 20.17 18.50 18.71 1.5M
2023-03-16 18.96 20.81 18.75 20.32 0.7M
2023-03-15 18.53 19.37 18.38 19.03 0.7M
2023-03-14 19.52 20.17 19.21 19.40 1.0M
2023-03-13 19.75 19.75 17.72 18.07 1.2M
2023-03-10 21.37 21.69 20.41 20.94 0.6M
2023-03-09 22.74 22.74 21.71 21.73 0.3M
2023-03-08 22.69 22.95 22.52 22.90 0.2M
2023-03-07 23.25 23.25 22.63 22.67 0.2M
2023-03-06 23.54 23.72 23.15 23.26 0.4M
2023-03-03 23.41 23.66 23.19 23.59 0.2M
2023-03-02 23.48 23.62 23.07 23.34 0.2M
2023-03-01 23.61 23.83 23.49 23.62 0.2M
2023-02-28 24.21 24.21 23.71 23.72 0.4M
2023-02-27 24.20 24.39 23.92 23.97 0.1M
2023-02-24 24.01 24.08 23.82 24.08 0.1M
2023-02-23 24.22 24.40 24.07 24.16 0.1M
2023-02-22 24.36 24.48 23.96 24.19 0.3M
2023-02-21 24.41 24.45 24.18 24.36 0.2M
2023-02-17 24.38 24.79 24.20 24.60 0.2M
2023-02-16 24.50 24.51 24.21 24.26 0.1M
2023-02-15 24.22 24.64 24.07 24.55 0.2M
2023-02-14 24.33 24.54 24.17 24.34 0.1M
2023-02-13 24.35 24.55 24.01 24.52 0.2M
2023-02-10 24.19 24.39 24.00 24.34 0.1M
2023-02-09 24.89 24.93 24.25 24.25 0.2M
2023-02-08 24.65 24.84 24.19 24.67 0.2M
2023-02-07 24.53 24.92 24.39 24.88 0.2M
2023-02-06 24.80 24.87 24.41 24.63 0.2M
2023-02-03 24.34 24.83 23.75 24.83 0.2M
2023-02-02 24.26 24.62 24.15 24.62 0.2M
2023-02-01 23.91 24.38 23.63 24.22 0.3M
2023-01-31 23.29 23.93 23.29 23.92 0.2M
2023-01-30 23.27 23.48 23.11 23.29 0.2M
2023-01-27 23.26 23.67 23.26 23.33 0.2M
2023-01-26 23.06 23.36 22.82 23.35 0.3M
2023-01-25 22.72 22.99 22.59 22.86 0.2M
2023-01-24 23.15 23.19 22.74 22.75 0.2M
2023-01-23 22.51 23.31 22.46 23.20 0.3M
2023-01-20 22.75 22.77 21.46 22.42 0.7M
2023-01-19 20.95 20.95 20.56 20.79 0.2M
2023-01-18 21.82 21.82 20.96 21.01 0.2M
2023-01-17 22.13 22.13 21.79 21.90 0.1M
2023-01-13 21.80 22.19 21.64 22.10 0.2M
2023-01-12 21.92 22.20 21.88 22.04 0.2M
2023-01-11 21.85 21.96 21.63 21.82 0.2M
2023-01-10 21.59 21.96 21.47 21.83 0.2M
2023-01-09 21.87 21.92 21.52 21.59 0.1M
2023-01-06 21.44 21.88 21.44 21.85 0.1M
2023-01-05 21.21 21.35 20.99 21.27 0.2M
2023-01-04 21.69 21.78 21.25 21.35 0.2M
2023-01-03 21.39 21.59 21.16 21.54 0.2M