Octopus Digital Ltd (OCTO)

OCTO
🏛️ パキスタン →
53.49
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
09:20 53.12 53.12 53.05 53.05 9.2K
09:25 53.04 53.11 53.04 53.11 10.9K
09:30 53.44 53.44 53.44 53.44 0.5K
09:35 53.43 53.43 53.43 53.43 1.4K
09:40 53.43 53.44 53.43 53.43 5.5K
09:45 53.30 53.44 53.21 53.21 12.5K
09:50 53.30 53.44 53.30 53.44 5.0K
09:55 53.44 53.50 53.30 53.30 12.9K
10:00 53.49 53.59 53.32 53.32 6.0K
10:05 53.32 53.32 53.31 53.31 0.0K
10:10 53.32 53.50 53.31 53.43 10.5K
10:15 53.45 53.45 53.45 53.45 2.9K
10:20 53.60 53.70 53.54 53.54 10.1K
10:25 53.55 53.82 53.55 53.82 9.5K
10:30 53.85 53.95 53.70 53.88 18.1K
10:35 53.90 53.92 53.90 53.90 7.0K
10:40 53.90 53.90 53.60 53.65 3.9K
10:45 53.89 53.95 53.89 53.95 14.7K
10:50 53.85 53.85 53.85 53.85 2.3K
10:55 53.90 53.97 53.70 53.90 10.3K
11:00 53.90 53.92 53.70 53.92 4.6K
11:05 53.71 53.71 53.71 53.71 0.0K
11:10 53.70 53.70 53.70 53.70 17.5K
11:15 53.71 53.90 53.70 53.70 3.5K
11:20 53.70 54.19 53.70 54.19 96.9K
11:25 54.00 54.01 53.90 54.00 20.2K
11:30 53.90 53.91 53.56 53.70 13.5K
11:35 54.00 54.20 54.00 54.01 22.2K
11:40 54.01 54.20 54.01 54.20 53.1K
11:45 54.20 54.35 54.02 54.02 1.0K
11:50 54.02 54.08 54.00 54.08 24.0K
11:55 54.00 54.02 54.00 54.02 6.0K
14:30 54.40 54.95 54.10 54.10 83.2K
14:35 54.11 54.11 54.02 54.02 10.2K
14:40 54.39 54.39 54.30 54.30 1.2K
14:45 54.10 54.10 54.04 54.04 5.0K
14:50 54.02 54.02 53.70 53.88 14.6K
15:00 53.72 53.75 53.72 53.75 2.5K
15:05 53.72 53.72 53.66 53.66 11.5K
15:10 53.79 53.79 53.61 53.61 2.9K
15:15 54.00 54.00 54.00 54.00 9.0K
15:20 54.00 54.00 53.56 53.59 36.0K
15:25 53.60 54.00 53.60 54.00 15.0K
15:30 53.80 53.80 53.59 53.59 8.5K
15:35 53.60 53.61 53.60 53.61 16.4K
15:40 53.65 53.65 53.60 53.65 17.5K
15:45 53.67 53.67 53.55 53.60 22.5K
15:50 53.55 53.55 53.51 53.54 5.7K
15:55 53.54 53.55 53.51 53.51 6.1K
16:00 53.53 53.53 53.48 53.48 9.4K
16:05 53.80 53.80 53.45 53.45 2.8K
16:10 53.41 53.48 53.41 53.41 10.9K
16:15 53.40 53.48 53.37 53.40 36.4K
16:20 53.35 53.48 53.35 53.48 15.9K
16:25 53.48 53.83 53.40 53.83 11.8K
日付 始値 高値 安値 終値 出来高
2025-09-30 54.00 54.28 53.40 53.49 0.6M
2025-09-29 53.62 54.40 53.50 53.95 0.3M
2025-09-26 53.06 54.95 53.04 53.43 0.8M
2025-09-25 54.02 54.18 53.02 53.39 0.4M
2025-09-24 54.97 54.97 53.90 53.96 0.5M
2025-09-23 55.12 55.70 54.36 54.49 0.8M
2025-09-22 55.25 55.68 54.35 54.67 1.3M
2025-09-19 56.06 56.50 54.97 55.22 1.4M
2025-09-18 55.55 56.55 55.16 56.06 1.4M
2025-09-17 54.28 56.48 53.62 55.83 3.8M
2025-09-16 53.65 54.20 53.14 54.09 0.6M
2025-09-15 53.15 54.50 53.15 53.52 0.7M
2025-09-12 53.85 54.79 53.00 53.14 1.6M
2025-09-11 53.00 55.32 52.73 53.29 4.1M
2025-09-10 51.50 52.63 51.50 52.53 0.4M
2025-09-09 51.50 52.35 51.31 51.72 0.4M
2025-09-08 52.69 52.70 52.01 52.40 0.4M
2025-09-05 52.58 52.74 52.02 52.33 0.4M
2025-09-04 52.41 53.09 52.00 52.58 0.6M
2025-09-03 51.65 53.19 51.65 52.41 0.4M
2025-09-02 52.25 52.25 51.50 51.74 0.4M
2025-09-01 51.50 52.70 51.50 52.03 0.5M
2025-08-29 53.74 53.74 53.00 53.04 0.6M
2025-08-28 54.00 54.00 53.00 53.45 0.4M
2025-08-27 53.35 53.99 53.03 53.23 0.4M
2025-08-26 53.33 53.88 53.01 53.42 0.4M
2025-08-25 53.56 54.00 53.00 53.33 0.4M
2025-08-22 54.45 54.45 53.50 53.73 0.4M
2025-08-21 54.69 55.10 53.10 54.02 0.9M
2025-08-20 55.15 55.45 54.07 54.54 0.8M
2025-08-19 56.00 56.24 54.50 54.70 1.3M
2025-08-18 58.06 60.89 55.40 56.13 8.6M
2025-08-15 52.80 58.07 52.80 57.83 7.1M
2025-08-13 52.86 54.37 52.66 52.79 1.0M
2025-08-12 53.33 53.45 52.50 52.66 0.3M
2025-08-11 52.60 53.45 52.25 52.65 0.4M
2025-08-08 53.90 54.49 52.62 52.87 0.3M
2025-08-07 52.71 54.84 52.40 53.57 1.8M
2025-08-06 52.98 53.25 52.30 52.83 0.3M
2025-08-05 53.20 53.50 52.50 52.66 0.3M
2025-08-04 51.95 53.25 51.95 52.92 0.2M
2025-08-01 52.78 52.97 52.01 52.30 0.2M
2025-07-31 52.60 53.10 50.20 52.64 0.3M
2025-07-30 52.44 53.75 52.10 52.65 0.3M
2025-07-29 53.29 53.45 52.00 52.43 0.4M
2025-07-28 52.50 53.00 52.50 52.89 0.2M
2025-07-25 53.39 53.40 52.00 52.54 0.5M
2025-07-24 53.90 54.50 53.00 53.49 0.4M
2025-07-23 53.95 54.50 53.40 53.68 0.4M
2025-07-22 53.65 54.39 53.01 53.86 0.3M
2025-07-21 53.71 53.99 52.06 53.47 0.3M
2025-07-18 54.20 54.95 53.53 53.61 0.3M
2025-07-17 54.21 55.70 53.50 54.32 1.0M
2025-07-16 53.50 54.22 53.01 53.78 0.4M
2025-07-15 55.65 55.80 53.51 53.77 0.5M
2025-07-14 55.40 56.50 55.10 55.64 0.4M
2025-07-11 56.98 56.98 55.00 55.42 0.6M
2025-07-10 56.03 57.24 55.20 56.04 0.9M
2025-07-09 57.00 57.25 55.65 56.04 1.1M
2025-07-08 60.99 61.29 56.30 57.38 6.6M
2025-07-07 55.40 59.32 54.50 59.32 5.4M
2025-07-04 52.10 54.40 52.10 53.93 2.6M
2025-07-03 53.30 53.49 51.50 52.07 0.5M
2025-07-02 52.30 53.30 52.30 52.59 0.7M
2025-07-01 51.60 54.30 51.00 52.49 2.0M
2025-06-30 52.78 52.78 51.26 51.50 0.5M
2025-06-27 49.16 52.99 48.77 51.40 3.3M
2025-06-26 49.98 49.98 48.51 48.72 1.3M
2025-06-25 49.90 50.00 48.61 48.90 0.7M
2025-06-24 48.50 50.48 48.50 49.54 0.9M
2025-06-23 47.06 49.25 47.06 47.53 0.2M
2025-06-20 50.49 50.80 49.50 50.31 0.1M
2025-06-19 51.70 51.90 49.71 50.07 0.1M
2025-06-18 51.62 51.70 51.10 51.22 0.1M
2025-06-17 51.51 52.91 51.50 51.61 0.2M
2025-06-16 51.70 52.49 51.11 52.06 0.3M
2025-06-13 53.60 53.60 51.03 52.00 0.3M
2025-06-12 54.11 55.00 53.49 53.66 0.7M
2025-06-11 55.50 55.50 54.00 54.67 0.4M
2025-06-10 55.30 55.95 54.00 54.71 0.5M
2025-06-05 54.98 55.49 54.00 54.38 0.6M
2025-06-04 54.79 56.00 53.68 54.08 0.9M
2025-06-03 53.50 54.90 52.50 54.35 0.8M
2025-06-02 52.54 53.87 52.10 53.04 0.5M
2025-05-30 50.51 54.01 50.51 52.88 1.2M
2025-05-29 52.30 52.85 51.75 51.93 0.4M
2025-05-27 51.99 52.50 51.20 51.59 0.2M
2025-05-26 51.50 52.43 51.00 51.54 0.3M
2025-05-23 52.19 52.90 51.40 51.70 0.2M
2025-05-22 53.38 53.97 52.00 52.19 0.3M
2025-05-21 53.00 54.50 51.93 52.98 0.9M
2025-05-20 53.60 53.95 51.93 52.84 0.4M
2025-05-19 55.01 55.98 52.77 53.35 0.9M
2025-05-16 52.89 57.29 52.89 54.10 3.9M
2025-05-15 48.50 52.09 47.70 52.09 1.6M
2025-05-14 47.58 48.47 46.12 47.35 0.5M
2025-05-13 45.00 47.20 44.06 46.92 0.6M
2025-05-12 43.49 43.73 43.00 43.73 0.3M
2025-05-09 40.99 40.99 37.52 39.75 1.0M
2025-05-08 46.00 47.41 41.21 41.21 0.6M
2025-05-07 45.00 48.01 45.00 45.79 0.6M
2025-05-06 48.94 52.78 48.00 49.55 1.0M
2025-05-05 47.98 48.25 47.40 47.99 0.2M
2025-05-02 47.95 48.60 47.00 47.93 0.4M
2025-04-30 50.51 50.51 46.11 47.55 0.4M
2025-04-29 49.94 51.00 49.00 50.48 0.4M
2025-04-28 50.30 51.94 49.50 49.83 0.3M
2025-04-25 52.00 52.99 49.80 50.14 0.6M
2025-04-24 53.50 53.69 51.60 52.14 0.4M
2025-04-23 55.49 55.95 54.02 54.14 0.3M
2025-04-22 54.37 55.48 53.55 55.12 0.5M
2025-04-21 54.43 55.41 54.04 54.38 0.3M
2025-04-18 56.75 56.75 54.26 54.43 0.3M
2025-04-17 56.05 57.60 55.97 56.09 0.9M
2025-04-16 56.20 57.77 53.62 56.03 1.5M
2025-04-15 55.55 57.40 55.51 56.27 1.5M
2025-04-14 53.56 55.28 53.12 54.57 1.0M
2025-04-11 52.02 53.88 51.62 52.94 0.4M
2025-04-10 52.09 53.24 51.50 52.96 0.5M
2025-04-09 52.99 52.99 49.00 50.50 0.6M
2025-04-08 52.99 54.90 52.50 53.04 0.9M
2025-04-07 56.00 56.00 50.67 52.33 1.0M
2025-04-04 56.90 57.49 56.10 56.30 0.4M
2025-04-03 55.00 57.40 55.00 57.00 1.1M
2025-03-27 59.48 59.48 57.22 57.53 0.7M
2025-03-26 60.00 60.00 58.52 58.61 0.4M
2025-03-25 60.74 60.95 59.05 59.42 0.4M
2025-03-24 62.41 62.41 59.90 60.28 0.8M
2025-03-21 62.79 63.30 62.00 62.41 0.6M
2025-03-20 64.50 64.68 62.56 62.92 1.0M
2025-03-19 62.55 64.33 62.48 63.78 1.8M
2025-03-18 62.20 63.15 62.01 62.46 0.9M
2025-03-17 62.00 63.40 61.00 61.86 2.2M
2025-03-14 58.89 62.24 58.65 61.12 4.0M
2025-03-13 58.07 59.16 58.07 58.48 0.4M
2025-03-12 58.14 58.60 57.60 58.07 0.3M
2025-03-11 58.85 60.50 57.55 58.14 1.6M
2025-03-10 59.30 59.65 57.51 58.76 0.2M
2025-03-07 59.84 60.45 59.00 59.26 0.7M
2025-03-06 58.47 60.68 57.51 59.16 1.5M
2025-03-05 56.50 58.49 56.31 58.05 1.1M
2025-03-04 55.99 57.88 55.51 56.87 0.2M
2025-03-03 55.90 56.88 55.30 56.32 0.3M
2025-02-28 58.39 58.52 55.51 55.90 0.6M
2025-02-27 58.40 59.00 58.01 58.12 0.2M
2025-02-26 58.80 59.48 58.00 58.24 0.4M
2025-02-25 59.50 59.66 58.30 58.61 0.4M
2025-02-24 60.00 60.00 58.82 59.02 0.4M
2025-02-21 60.97 61.98 59.70 59.88 0.6M
2025-02-20 60.00 61.89 60.00 60.38 1.7M
2025-02-19 59.50 62.40 59.10 59.87 1.4M
2025-02-18 58.80 60.50 58.25 59.13 0.6M
2025-02-17 59.11 60.00 58.51 58.83 0.4M
2025-02-14 61.19 61.19 59.50 59.98 0.8M
2025-02-13 63.24 63.50 60.20 60.53 1.0M
2025-02-12 61.60 64.00 61.25 62.90 2.2M
2025-02-11 60.48 62.29 59.58 61.20 1.8M
2025-02-10 60.60 60.60 59.25 60.09 0.6M
2025-02-07 61.10 61.95 59.50 60.25 0.3M
2025-02-06 62.01 62.50 60.79 60.95 0.4M
2025-02-04 62.50 63.40 61.90 62.27 0.4M
2025-02-03 63.89 63.89 62.22 62.64 0.2M
2025-01-31 64.48 64.80 63.30 63.58 1.0M
2025-01-30 64.25 64.99 63.70 63.96 0.5M
2025-01-29 65.16 65.16 63.63 63.82 0.3M
2025-01-28 65.96 66.23 64.01 64.56 0.2M
2025-01-27 67.00 67.20 65.10 65.18 0.3M
2025-01-24 66.24 67.90 65.26 66.82 0.5M
2025-01-23 65.78 66.70 65.08 65.79 0.4M
2025-01-22 67.45 68.64 65.01 65.34 0.6M
2025-01-21 68.08 69.90 67.30 67.49 0.6M
2025-01-20 68.11 68.95 68.00 68.24 0.4M
2025-01-17 68.29 68.79 67.20 67.84 0.3M
2025-01-16 68.50 69.45 67.40 68.01 0.7M
2025-01-15 70.25 71.10 68.12 68.44 2.0M
2025-01-14 67.00 71.47 65.81 70.01 2.6M
2025-01-13 66.00 67.00 63.02 66.33 0.7M
2025-01-10 66.93 67.00 65.00 65.54 0.8M
2025-01-09 68.00 69.49 66.50 66.92 0.9M
2025-01-08 68.89 71.20 67.89 68.58 1.3M
2025-01-07 69.00 69.15 67.21 68.77 0.5M
2025-01-06 69.50 70.49 68.40 69.00 0.9M
2025-01-03 71.00 71.88 68.01 69.50 2.6M
2025-01-02 75.30 76.50 70.70 70.85 6.5M
2025-01-01 70.62 74.75 70.22 74.21 2.9M