Oddity Tech Ltd (ODD)

ODD
🏛️ アメリカ →
60.75
最終更新: 2025-09-29
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
2025-09-29 60.78 61.34 60.27 60.75 0.3M
2025-09-26 59.12 61.03 58.76 60.99 0.5M
2025-09-25 57.65 59.38 57.65 59.17 0.4M
2025-09-24 62.66 63.56 58.50 58.60 0.6M
2025-09-23 61.15 62.34 60.91 61.07 0.2M
2025-09-22 62.16 62.77 60.60 60.89 0.4M
2025-09-19 63.18 63.25 62.39 62.51 0.3M
2025-09-18 62.46 63.65 61.63 62.72 0.4M
2025-09-17 62.34 63.52 62.00 62.45 0.3M
2025-09-16 63.70 64.14 62.05 62.12 0.4M
2025-09-15 62.79 64.23 62.79 63.67 0.4M
2025-09-12 62.60 63.59 62.12 62.82 0.4M
2025-09-11 62.89 63.78 62.63 63.00 0.6M
2025-09-10 63.86 63.86 61.94 62.37 0.3M
2025-09-09 63.68 63.97 62.80 63.63 0.3M
2025-09-08 62.95 64.13 62.45 63.68 0.4M
2025-09-05 62.28 63.35 61.50 63.00 0.7M
2025-09-04 61.28 62.26 60.39 62.13 0.4M
2025-09-03 59.77 60.85 59.45 60.73 0.3M
2025-09-02 59.12 60.76 58.40 60.65 0.5M
2025-08-29 60.41 61.04 59.83 60.21 0.3M
2025-08-28 61.95 62.05 60.21 61.05 0.4M
2025-08-27 59.23 60.68 59.02 60.48 0.4M
2025-08-26 59.84 60.35 58.48 59.06 0.3M
2025-08-25 60.23 60.77 59.61 59.62 0.4M
2025-08-22 60.28 61.91 60.11 60.51 0.3M
2025-08-21 59.49 60.30 59.37 60.15 0.3M
2025-08-20 61.61 61.87 58.68 59.84 0.6M
2025-08-19 62.12 62.63 61.05 61.70 0.8M
2025-08-18 60.20 62.18 59.35 62.03 0.7M
2025-08-15 59.50 60.39 59.00 60.13 0.7M
2025-08-14 58.70 59.87 58.29 58.35 0.7M
2025-08-13 60.44 61.45 59.07 59.41 0.7M
2025-08-12 58.86 60.63 57.76 60.20 0.7M
2025-08-11 59.33 59.46 57.50 58.50 1.1M
2025-08-08 57.41 59.51 57.00 58.22 1.6M
2025-08-07 58.34 58.93 56.14 57.74 1.3M
2025-08-06 58.26 60.15 57.00 57.97 2.0M
2025-08-05 65.53 67.06 57.19 57.72 5.1M
2025-08-04 71.42 75.45 70.70 74.04 1.8M
2025-08-01 68.93 71.77 66.94 71.70 2.1M
2025-07-31 70.14 71.11 69.12 70.07 0.7M
2025-07-30 68.00 70.59 67.73 69.49 0.8M
2025-07-29 69.06 70.21 68.11 69.69 0.6M
2025-07-28 67.01 69.02 65.68 68.43 0.8M
2025-07-25 69.50 69.76 67.84 67.89 0.6M
2025-07-24 69.49 69.94 67.87 69.43 1.0M
2025-07-23 69.59 70.35 68.66 69.92 1.1M
2025-07-22 68.99 70.15 67.66 69.59 0.9M
2025-07-21 70.41 71.92 69.11 70.23 1.2M
2025-07-18 71.11 71.13 67.63 69.62 1.0M
2025-07-17 74.13 76.00 69.71 70.81 1.2M
2025-07-16 73.54 75.00 71.71 74.01 1.7M
2025-07-15 71.80 73.73 69.50 73.06 1.5M
2025-07-14 71.36 74.15 70.70 71.26 1.4M
2025-07-11 73.25 73.92 71.06 71.17 0.6M
2025-07-10 75.77 76.15 73.04 73.19 0.5M
2025-07-09 76.49 76.79 74.24 75.77 0.8M
2025-07-08 76.30 76.84 73.00 73.88 0.6M
2025-07-07 74.96 77.83 74.11 76.01 0.7M
2025-07-03 74.98 76.49 73.60 75.96 0.3M
2025-07-02 74.24 75.89 74.05 75.11 0.5M
2025-07-01 75.87 77.82 72.96 74.24 0.8M
2025-06-30 75.58 76.14 73.99 75.47 1.3M
2025-06-27 73.57 76.36 73.10 74.97 1.1M
2025-06-26 70.60 72.89 70.02 71.69 1.1M
2025-06-25 74.37 74.65 70.53 70.61 1.0M
2025-06-24 75.43 75.91 73.60 73.78 0.9M
2025-06-23 71.54 74.68 70.84 74.03 1.1M
2025-06-20 70.04 71.83 69.65 71.72 0.8M
2025-06-18 70.74 71.69 69.63 69.75 0.6M
2025-06-17 71.15 72.31 70.00 70.99 0.7M
2025-06-16 72.60 73.41 71.51 71.62 0.8M
2025-06-13 72.50 73.86 71.08 72.28 0.9M
2025-06-12 71.73 74.50 71.15 73.99 1.1M
2025-06-11 71.34 74.15 70.68 72.02 1.2M
2025-06-10 69.83 71.47 69.12 71.19 3.8M
2025-06-09 75.00 75.00 69.43 69.46 2.8M
2025-06-06 77.28 78.20 76.86 77.35 0.9M
2025-06-05 77.93 78.28 76.58 77.09 1.1M
2025-06-04 77.05 77.84 75.93 77.27 0.6M
2025-06-03 77.44 79.18 76.73 77.26 0.9M
2025-06-02 74.22 76.94 73.25 76.52 1.3M
2025-05-30 72.32 74.50 71.65 74.43 1.1M
2025-05-29 72.58 73.33 71.99 72.32 0.6M
2025-05-28 71.55 73.67 71.52 72.22 0.7M
2025-05-27 70.92 73.00 69.27 71.93 1.4M
2025-05-23 67.09 70.59 66.50 69.65 0.9M
2025-05-22 65.43 69.89 64.40 68.59 1.9M
2025-05-21 64.37 65.70 63.70 64.81 1.1M
2025-05-20 63.68 65.44 63.68 64.52 1.1M
2025-05-19 62.64 64.36 62.12 64.05 1.0M
2025-05-16 63.65 65.11 62.80 63.00 1.8M
2025-05-15 62.23 63.97 61.50 63.25 1.2M
2025-05-14 61.60 62.76 59.39 62.26 2.2M
2025-05-13 61.10 63.01 58.05 60.16 5.8M
2025-05-12 72.75 73.00 69.83 70.08 1.3M
2025-05-09 68.29 71.07 68.23 71.00 1.2M
2025-05-08 68.00 69.96 67.24 67.74 1.4M
2025-05-07 66.28 68.78 66.17 67.24 1.6M
2025-05-06 63.10 67.23 62.57 65.67 1.3M
2025-05-05 61.30 65.90 61.25 64.13 1.3M
2025-05-02 62.37 65.42 61.00 63.26 2.0M
2025-05-01 60.35 64.05 59.05 63.89 2.6M
2025-04-30 51.22 62.07 49.23 61.44 6.8M
2025-04-29 45.00 47.20 44.68 47.13 0.6M
2025-04-28 44.26 45.93 44.26 45.06 0.4M
2025-04-25 43.98 44.68 43.36 44.25 0.4M
2025-04-24 42.51 44.34 42.18 43.90 0.3M
2025-04-23 43.00 43.90 42.09 42.65 0.3M
2025-04-22 39.66 42.66 39.66 41.53 0.2M
2025-04-21 41.51 42.49 39.55 40.80 0.4M
2025-04-17 41.62 42.12 40.65 41.95 0.3M
2025-04-16 40.78 41.82 40.00 40.46 0.4M
2025-04-15 41.50 42.12 40.35 41.08 0.4M
2025-04-14 42.75 43.14 41.12 41.58 0.3M
2025-04-11 41.04 41.81 39.88 41.58 0.3M
2025-04-10 41.87 42.28 39.64 41.65 0.4M
2025-04-09 37.50 44.72 37.01 42.80 0.5M
2025-04-08 40.83 40.89 37.22 37.87 0.7M
2025-04-07 35.89 41.27 35.30 39.02 1.4M
2025-04-04 40.00 41.03 37.23 37.97 0.9M
2025-04-03 44.59 45.61 41.19 41.29 0.6M
2025-04-02 44.76 47.96 44.20 47.61 0.5M
2025-04-01 44.33 45.17 42.60 45.02 0.3M
2025-03-31 42.17 45.00 42.10 43.26 0.5M
2025-03-28 43.76 43.76 42.56 42.94 0.3M
2025-03-27 42.51 44.14 41.15 43.61 0.4M
2025-03-26 44.53 45.66 42.92 43.05 0.3M
2025-03-25 45.34 46.22 44.65 45.05 0.2M
2025-03-24 44.14 45.39 43.70 45.34 0.2M
2025-03-21 43.08 43.86 42.20 43.32 0.3M
2025-03-20 43.45 44.31 42.84 43.24 0.2M
2025-03-19 44.30 45.11 43.56 43.75 0.3M
2025-03-18 46.59 46.59 44.57 44.63 0.2M
2025-03-17 46.00 47.44 45.66 46.58 0.3M
2025-03-14 45.35 46.13 44.40 45.92 0.4M
2025-03-13 46.14 46.18 44.18 44.71 0.4M
2025-03-12 44.83 46.25 43.96 46.14 0.4M
2025-03-11 42.42 44.75 42.09 44.30 0.5M
2025-03-10 45.00 45.28 41.76 42.42 0.4M
2025-03-07 43.80 44.86 42.22 44.65 0.3M
2025-03-06 45.65 46.14 43.54 44.05 0.5M
2025-03-05 45.10 46.68 44.56 46.35 0.3M
2025-03-04 44.14 46.31 42.99 45.37 0.5M
2025-03-03 47.18 48.00 45.01 45.38 0.5M
2025-02-28 45.30 48.20 44.24 47.62 0.8M
2025-02-27 47.31 47.95 44.38 45.11 0.7M
2025-02-26 46.31 48.00 42.81 45.35 1.2M
2025-02-25 42.08 45.93 40.63 45.52 1.7M
2025-02-24 44.04 44.22 42.49 43.16 0.4M
2025-02-21 44.98 45.32 43.64 44.00 0.4M
2025-02-20 43.81 44.58 43.16 44.17 0.2M
2025-02-19 45.30 45.50 43.92 44.46 0.3M
2025-02-18 43.38 46.00 43.00 44.50 0.4M
2025-02-14 43.95 44.59 42.72 43.00 0.3M
2025-02-13 41.58 43.79 41.44 43.66 0.4M
2025-02-12 40.37 41.62 40.32 41.05 0.3M
2025-02-11 41.92 42.69 41.32 41.48 0.2M
2025-02-10 42.62 43.40 41.65 42.14 0.4M
2025-02-07 46.40 46.72 40.84 42.61 1.1M
2025-02-06 47.85 47.99 45.75 46.80 0.4M
2025-02-05 48.41 48.41 46.87 47.75 0.4M
2025-02-04 47.42 49.19 47.12 48.41 0.4M
2025-02-03 45.91 48.45 45.84 47.43 0.5M
2025-01-31 48.32 48.50 46.72 47.72 0.5M
2025-01-30 46.00 46.96 45.27 46.87 0.3M
2025-01-29 44.57 45.69 43.83 45.51 0.2M
2025-01-28 43.62 45.23 43.13 44.57 0.3M
2025-01-27 43.64 45.93 43.35 44.12 0.4M
2025-01-24 44.41 46.48 43.45 44.31 0.3M
2025-01-23 44.05 44.49 43.12 44.07 0.6M
2025-01-22 45.00 45.39 44.07 44.48 0.6M
2025-01-21 45.48 45.50 44.27 45.06 0.3M
2025-01-17 44.63 45.12 43.70 44.87 0.3M
2025-01-16 43.11 44.23 42.83 43.84 0.4M
2025-01-15 43.96 43.96 42.58 43.41 0.4M
2025-01-14 43.54 44.27 41.69 43.24 0.5M
2025-01-13 44.37 44.37 42.39 43.17 0.5M
2025-01-10 42.41 44.23 41.86 44.19 0.5M
2025-01-08 43.01 43.47 41.51 43.36 0.4M
2025-01-07 44.63 45.53 42.73 43.42 0.5M
2025-01-06 43.28 44.50 41.93 43.47 0.4M
2025-01-03 42.11 42.83 41.28 42.63 0.2M
2025-01-02 43.21 43.26 42.10 42.14 0.3M