Octopus Digital Ltd (OCTO)

OCTO
🏛️ パキスタン →
53.45
最終更新: 2025-10-01
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 45.50 47.72 45.50 47.72 0.4M
2023-12-28 42.35 44.39 41.90 44.39 0.7M
2023-12-27 39.89 41.41 39.10 41.15 0.3M
2023-12-26 41.30 41.47 38.65 39.00 0.3M
2023-12-22 43.25 43.25 41.57 41.60 0.2M
2023-12-21 42.49 43.44 41.50 43.15 0.5M
2023-12-20 42.64 44.28 40.85 41.85 0.9M
2023-12-19 46.77 47.40 43.93 43.93 1.2M
2023-12-18 49.19 49.51 47.00 47.00 0.7M
2023-12-15 48.90 49.61 48.00 48.99 1.0M
2023-12-14 48.70 49.40 47.75 48.50 0.8M
2023-12-13 51.35 52.25 47.25 48.00 2.8M
2023-12-12 50.53 52.45 50.11 50.85 3.4M
2023-12-11 47.95 51.35 47.95 49.80 5.1M
2023-12-08 47.48 49.44 47.26 48.00 3.8M
2023-12-07 47.10 48.60 46.50 47.00 1.5M
2023-12-06 46.40 48.10 46.40 47.10 2.1M
2023-12-05 46.01 46.35 45.60 45.90 0.3M
2023-12-04 45.26 46.48 45.26 46.00 0.6M
2023-12-01 44.97 45.75 44.95 45.18 0.4M
2023-11-30 45.55 45.66 44.30 44.42 0.4M
2023-11-29 46.01 46.49 45.00 45.00 0.5M
2023-11-28 46.00 46.98 45.80 45.95 0.7M
2023-11-27 46.89 46.89 45.50 45.70 0.5M
2023-11-24 48.21 48.88 46.40 46.47 1.9M
2023-11-23 46.10 48.74 46.10 47.99 4.1M
2023-11-22 44.50 45.85 44.30 45.20 1.2M
2023-11-21 44.36 45.98 44.11 44.25 1.7M
2023-11-20 44.18 44.99 43.00 44.03 0.7M
2023-11-17 45.75 46.25 43.66 44.19 2.1M
2023-11-16 42.24 44.74 41.75 44.74 2.2M
2023-11-15 40.77 42.25 40.77 41.75 1.2M
2023-11-14 40.69 41.89 39.85 41.49 0.8M
2023-11-13 40.17 40.70 40.01 40.47 0.6M
2023-11-10 39.48 40.39 39.48 39.85 0.4M
2023-11-08 39.98 40.23 39.15 39.23 0.3M
2023-11-07 40.50 40.79 39.73 39.90 0.5M
2023-11-06 40.45 40.80 40.00 40.25 0.3M
2023-11-03 40.00 40.69 39.90 40.20 0.6M
2023-11-02 40.49 40.80 39.92 40.00 0.5M
2023-11-01 39.60 40.99 39.39 40.75 0.8M
2023-10-31 38.41 39.98 38.38 39.29 0.1M
2023-10-30 38.80 39.40 38.80 38.84 0.3M
2023-10-27 41.75 41.75 38.82 39.25 0.3M
2023-10-26 41.77 42.85 41.76 41.90 0.2M
2023-10-25 42.37 42.37 41.50 41.55 0.2M
2023-10-24 42.15 42.50 41.89 42.00 0.3M
2023-10-23 43.98 43.98 41.40 41.65 0.9M
2023-10-20 42.39 44.25 42.10 42.93 1.8M
2023-10-19 40.91 42.30 40.91 41.71 0.9M
2023-10-18 41.75 42.74 40.80 40.82 0.4M
2023-10-17 42.60 43.65 42.38 42.50 0.8M
2023-10-16 40.65 43.50 40.65 42.60 2.5M
2023-10-13 40.21 41.50 39.85 40.60 1.1M
2023-10-12 40.95 41.34 39.71 40.00 0.5M
2023-10-11 41.00 41.88 40.60 40.85 0.9M
2023-10-10 39.65 41.30 39.50 40.75 1.0M
2023-10-09 40.00 40.55 39.30 39.36 0.8M
2023-10-06 39.20 41.00 39.06 40.70 0.5M
2023-10-05 38.29 39.60 38.29 39.22 0.2M
2023-10-04 38.49 38.50 38.00 38.00 0.0M
2023-10-03 38.49 38.50 38.15 38.30 0.0M
2023-10-02 38.40 38.60 38.10 38.20 0.0M
2023-09-28 38.35 38.35 37.72 37.72 0.0M
2023-09-27 38.10 38.69 38.00 38.05 0.1M
2023-09-26 38.05 38.30 37.81 37.81 0.0M
2023-09-25 38.00 38.72 37.51 38.10 0.1M
2023-09-22 37.51 38.25 37.51 38.25 0.0M
2023-09-21 37.40 38.25 37.29 38.00 0.1M
2023-09-20 37.08 37.64 37.08 37.40 0.1M
2023-09-19 37.37 37.86 37.00 37.00 0.1M
2023-09-18 37.00 37.00 36.82 36.82 0.1M
2023-09-15 38.02 38.48 37.15 37.20 0.1M
2023-09-14 37.75 38.15 37.70 37.88 0.0M
2023-09-13 37.51 37.75 37.21 37.25 0.1M
2023-09-12 37.90 37.90 37.03 37.65 0.1M
2023-09-11 37.98 38.00 37.35 37.40 0.1M
2023-09-08 37.50 38.00 37.21 37.90 0.1M
2023-09-07 37.23 37.75 37.00 37.50 0.3M
2023-09-06 36.90 37.05 36.70 37.00 0.1M
2023-09-05 37.70 38.15 36.98 36.98 0.1M
2023-09-04 37.47 38.00 37.22 37.50 0.2M
2023-09-01 35.25 37.10 35.25 37.10 0.1M
2023-08-31 37.12 37.74 34.14 35.90 0.3M
2023-08-30 38.11 39.44 36.60 37.00 0.4M
2023-08-29 42.39 43.22 38.91 38.91 0.4M
2023-08-28 41.80 42.96 41.75 42.02 0.0M
2023-08-25 42.36 42.67 42.00 42.45 0.1M
2023-08-24 42.50 42.84 42.17 42.30 0.1M
2023-08-23 43.05 43.36 41.75 42.00 0.2M
2023-08-22 43.10 43.74 42.80 42.81 0.0M
2023-08-21 43.90 43.95 43.00 43.00 0.1M
2023-08-18 43.80 44.36 43.57 43.60 0.2M
2023-08-17 43.03 44.59 43.03 43.75 0.4M
2023-08-16 44.21 44.70 43.15 43.22 0.3M
2023-08-15 44.01 45.09 44.00 44.45 0.2M
2023-08-11 44.34 44.73 43.15 44.26 0.3M
2023-08-10 44.15 45.31 44.00 44.01 0.2M
2023-08-09 43.62 44.80 43.25 44.80 0.2M
2023-08-08 45.00 45.78 43.20 43.44 0.3M
2023-08-07 45.97 46.79 44.91 44.91 0.2M
2023-08-04 46.50 46.87 45.00 46.10 0.3M
2023-08-03 47.40 47.44 46.10 46.48 0.5M
2023-08-02 47.25 48.01 46.91 47.10 1.0M
2023-08-01 47.35 47.90 46.80 46.92 0.8M
2023-07-31 46.05 47.90 46.02 46.80 1.0M
2023-07-27 46.94 47.70 46.00 46.00 1.1M
2023-07-26 45.35 47.85 45.35 46.52 1.5M
2023-07-25 45.35 45.35 44.80 45.00 0.2M
2023-07-24 45.40 45.94 44.41 45.50 0.2M
2023-07-21 45.85 46.95 45.00 45.00 0.6M
2023-07-20 43.53 46.00 43.53 45.25 0.9M
2023-07-19 45.00 45.48 43.74 43.88 0.3M
2023-07-18 43.79 45.35 43.20 45.10 1.0M
2023-07-17 42.78 44.20 42.78 43.35 0.4M
2023-07-14 43.90 44.49 42.90 43.01 0.4M
2023-07-13 45.48 45.49 44.00 44.29 0.5M
2023-07-12 45.70 46.69 44.52 44.65 0.4M
2023-07-11 46.78 46.90 45.30 46.00 0.5M
2023-07-10 47.00 47.75 45.65 46.31 1.7M
2023-07-07 42.00 45.23 42.00 45.23 1.9M
2023-07-06 42.51 42.51 41.58 41.95 0.5M
2023-07-05 41.00 42.63 40.20 43.03 0.9M
2023-07-04 41.98 42.42 39.65 40.80 0.8M
2023-07-03 40.19 40.19 39.91 40.19 0.1M
2023-06-27 37.65 37.89 36.80 37.05 0.3M
2023-06-26 37.85 38.37 37.10 37.90 0.3M
2023-06-23 36.80 37.20 35.95 36.25 0.1M
2023-06-22 38.00 38.00 36.02 36.35 0.1M
2023-06-21 38.10 38.15 37.01 37.01 0.1M
2023-06-20 38.09 38.70 36.17 38.20 0.1M
2023-06-19 39.75 40.49 38.75 38.76 0.1M
2023-06-16 40.11 40.49 39.56 39.75 0.1M
2023-06-15 41.50 41.50 40.00 40.20 0.2M
2023-06-14 41.81 42.20 41.35 41.35 0.1M
2023-06-13 42.98 42.98 42.10 42.10 0.0M
2023-06-12 42.50 44.01 42.50 42.72 0.3M
2023-06-09 42.50 44.60 42.30 44.25 0.5M
2023-06-08 45.00 45.20 42.05 42.10 0.6M
2023-06-07 41.66 43.96 41.60 43.96 0.8M
2023-06-06 40.90 41.36 40.53 40.90 0.2M
2023-06-05 40.50 41.00 40.50 40.69 0.0M
2023-06-02 40.45 40.64 40.11 40.21 0.0M
2023-06-01 40.99 40.99 40.30 40.76 0.0M
2023-05-31 41.00 41.50 40.14 40.50 0.1M
2023-05-30 40.50 41.00 40.30 41.00 0.1M
2023-05-29 39.61 41.00 39.61 40.57 0.1M
2023-05-26 40.99 41.00 39.00 39.70 0.2M
2023-05-25 41.99 42.20 41.00 41.00 0.1M
2023-05-24 42.45 42.92 41.82 42.00 0.1M
2023-05-23 41.80 43.00 41.80 42.31 0.1M
2023-05-22 42.65 43.50 42.27 42.60 0.1M
2023-05-19 44.80 44.80 43.85 44.00 0.1M
2023-05-18 45.00 45.30 44.22 44.30 0.2M
2023-05-17 46.79 46.85 45.25 45.40 0.3M
2023-05-16 51.30 51.79 51.20 51.50 0.6M
2023-05-15 43.91 44.75 43.91 44.51 0.2M
2023-05-12 44.74 44.77 44.17 44.64 0.1M
2023-05-11 44.60 45.17 43.92 44.33 0.1M
2023-05-10 43.13 44.65 43.13 44.03 0.1M
2023-05-09 44.13 45.00 43.91 44.22 0.4M
2023-05-08 44.16 45.65 43.91 44.44 0.9M
2023-05-05 43.95 44.34 43.74 43.91 0.1M
2023-05-04 44.06 44.65 43.65 43.87 0.8M
2023-05-03 44.57 44.70 44.26 44.35 0.3M
2023-05-02 45.65 46.04 44.37 44.48 0.3M
2023-04-28 46.09 46.39 45.27 45.49 0.3M
2023-04-27 46.96 47.16 45.87 46.09 0.4M
2023-04-26 46.35 48.09 45.89 46.52 1.0M
2023-04-20 45.83 46.34 45.71 46.00 0.1M
2023-04-19 45.48 45.88 45.44 45.87 0.0M
2023-04-18 45.22 45.61 45.22 45.35 0.0M
2023-04-17 44.88 46.09 44.35 45.44 0.1M
2023-04-13 46.06 46.06 45.04 45.26 0.1M
2023-04-12 44.92 45.39 44.61 45.22 0.1M
2023-04-11 44.78 45.10 44.70 45.04 0.1M
2023-04-10 45.64 45.64 44.78 44.96 0.0M
2023-04-07 45.52 45.99 45.40 45.84 0.0M
2023-04-06 44.96 45.78 44.96 45.78 0.2M
2023-04-05 45.48 46.04 44.56 44.79 0.2M
2023-04-04 44.48 45.22 44.44 44.96 0.1M
2023-04-03 46.09 46.09 44.61 45.04 0.1M
2023-03-31 44.44 45.09 44.10 44.78 0.1M
2023-03-30 44.35 45.63 44.26 44.48 0.2M
2023-03-29 46.08 46.09 45.22 45.64 0.1M
2023-03-28 45.79 46.43 45.65 45.91 0.1M
2023-03-27 45.88 46.78 45.62 45.78 0.1M
2023-03-24 46.26 46.89 46.09 46.44 0.0M
2023-03-22 47.82 48.17 47.02 47.39 0.2M
2023-03-21 46.96 47.83 46.96 47.30 0.2M
2023-03-20 46.52 47.38 45.67 46.86 0.1M
2023-03-17 47.48 48.25 46.52 47.10 0.2M
2023-03-16 47.68 48.44 47.39 47.44 0.2M
2023-03-15 46.09 47.37 46.09 47.26 0.1M
2023-03-14 46.26 46.96 46.00 46.44 0.1M
2023-03-13 47.49 47.83 46.97 46.97 0.0M
2023-03-10 46.51 48.00 46.51 47.42 0.4M
2023-03-09 46.87 47.22 46.00 46.22 0.4M
2023-03-08 46.44 47.28 45.88 46.09 0.1M
2023-03-07 46.52 46.70 46.17 46.26 0.1M
2023-03-06 45.99 47.57 45.02 46.10 0.3M
2023-03-03 44.73 45.22 44.57 44.94 0.1M
2023-03-02 45.22 45.22 43.70 43.90 0.2M
2023-03-01 43.54 45.21 43.54 44.35 0.0M
2023-02-28 45.74 45.91 45.24 45.35 0.1M
2023-02-27 45.23 45.89 45.23 45.72 0.0M
2023-02-24 45.94 46.09 45.30 45.60 0.1M
2023-02-23 46.52 47.48 45.74 45.91 0.1M
2023-02-22 46.96 47.38 44.35 46.74 0.1M
2023-02-21 47.13 47.22 46.60 46.94 0.1M
2023-02-20 46.97 46.97 46.09 46.44 0.0M
2023-02-17 47.83 47.83 47.22 47.39 0.0M
2023-02-16 47.65 48.70 47.17 47.17 0.2M
2023-02-15 46.55 47.70 46.55 47.39 0.1M
2023-02-14 50.44 50.44 46.74 46.96 0.2M
2023-02-13 48.68 49.99 48.50 49.13 0.1M
2023-02-10 49.39 49.39 48.70 48.78 0.1M
2023-02-09 49.50 50.52 49.13 50.09 0.2M
2023-02-08 48.48 50.17 48.48 48.97 0.2M
2023-02-07 47.84 50.87 47.83 49.57 0.4M
2023-02-06 47.39 48.48 47.39 48.25 0.3M
2023-02-03 47.83 48.00 47.23 47.50 0.0M
2023-02-02 47.83 48.16 47.52 47.83 0.0M
2023-02-01 48.17 48.17 47.53 47.90 0.1M
2023-01-31 48.26 48.44 47.39 47.39 0.2M
2023-01-30 48.08 49.48 47.81 47.89 0.1M
2023-01-27 49.93 49.93 48.46 48.55 0.1M
2023-01-26 47.39 50.44 47.14 49.56 0.6M
2023-01-25 47.13 48.70 46.52 47.50 0.6M
2023-01-24 46.44 47.52 45.22 47.52 0.3M
2023-01-23 46.13 46.87 44.44 45.74 0.4M
2023-01-20 49.02 48.91 46.70 46.92 0.2M
2023-01-19 49.10 50.44 48.26 48.26 0.4M
2023-01-18 46.52 49.91 45.65 49.30 0.4M
2023-01-17 48.35 52.87 46.55 46.93 0.2M
2023-01-16 49.13 50.42 48.70 49.48 0.1M
2023-01-13 50.26 50.44 49.17 49.83 0.1M
2023-01-12 51.34 51.74 50.66 50.66 0.2M
2023-01-11 51.39 51.86 51.13 51.39 0.1M
2023-01-10 50.86 52.26 50.86 52.09 0.3M
2023-01-09 53.57 53.57 49.83 50.17 0.4M
2023-01-06 50.10 53.81 50.09 53.57 1.2M
2023-01-05 50.10 50.87 50.00 50.22 0.1M
2023-01-04 50.41 51.30 50.10 50.26 0.2M
2023-01-03 49.83 50.86 49.35 49.57 0.2M
2023-01-02 49.04 50.70 49.04 50.00 0.2M