OFGバンコープ (OFG)

OFG
🏛️ アメリカ →
43.93
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
09:38 44.22 44.22 44.22 44.22 6.9K
09:49 44.28 44.28 44.28 44.28 2.3K
10:00 44.48 44.50 44.48 44.50 1.8K
10:06 44.55 44.55 44.55 44.55 0.9K
10:08 44.60 44.60 44.60 44.60 0.4K
10:10 44.63 44.63 44.63 44.63 0.7K
10:11 44.62 44.62 44.62 44.62 2.4K
10:20 44.45 44.45 44.45 44.45 0.5K
10:22 44.43 44.43 44.43 44.43 0.5K
10:25 44.40 44.40 44.40 44.40 0.2K
10:26 44.43 44.48 44.43 44.48 1.7K
10:27 44.50 44.50 44.50 44.50 0.1K
10:28 44.52 44.52 44.52 44.52 2.5K
10:37 44.48 44.48 44.48 44.48 1.1K
10:42 44.40 44.40 44.40 44.40 0.4K
10:43 44.42 44.42 44.42 44.42 0.5K
10:44 44.44 44.44 44.44 44.44 0.3K
10:46 44.48 44.49 44.48 44.49 1.7K
10:57 44.51 44.51 44.51 44.51 0.5K
10:59 44.55 44.55 44.55 44.55 0.3K
11:01 44.60 44.60 44.60 44.60 0.8K
11:05 44.61 44.61 44.61 44.61 0.4K
11:08 44.58 44.58 44.58 44.58 0.9K
11:11 44.58 44.58 44.58 44.58 1.9K
11:21 44.65 44.65 44.65 44.65 1.8K
11:35 44.61 44.61 44.61 44.61 0.7K
11:39 44.59 44.59 44.55 44.55 0.6K
11:43 44.54 44.54 44.54 44.54 1.1K
11:45 44.54 44.54 44.54 44.54 0.5K
11:47 44.48 44.48 44.48 44.48 1.1K
11:54 44.45 44.45 44.45 44.45 0.4K
11:55 44.46 44.46 44.46 44.46 0.8K
12:04 44.45 44.45 44.45 44.45 0.3K
12:06 44.46 44.46 44.46 44.46 2.0K
12:18 44.37 44.37 44.37 44.37 0.6K
12:24 44.40 44.40 44.40 44.40 0.6K
12:25 44.42 44.42 44.42 44.42 0.4K
12:28 44.44 44.44 44.44 44.44 0.3K
12:30 44.40 44.40 44.40 44.40 0.5K
12:32 44.41 44.41 44.41 44.41 0.6K
12:36 44.40 44.40 44.40 44.40 1.5K
12:42 44.40 44.40 44.40 44.40 2.2K
12:57 44.38 44.38 44.38 44.38 1.5K
13:08 44.23 44.23 44.23 44.23 1.2K
13:17 44.29 44.29 44.27 44.27 1.0K
13:23 44.23 44.23 44.23 44.23 3.1K
13:37 44.31 44.31 44.31 44.31 0.3K
13:40 44.30 44.30 44.30 44.30 0.2K
13:41 44.29 44.29 44.29 44.29 0.5K
13:42 44.28 44.28 44.28 44.28 1.3K
13:47 44.25 44.25 44.25 44.25 1.4K
13:55 44.16 44.16 44.16 44.16 0.6K
13:58 44.11 44.11 44.11 44.11 0.3K
14:00 44.13 44.13 44.13 44.13 0.8K
14:05 44.08 44.08 44.08 44.08 0.2K
14:06 44.09 44.09 44.09 44.09 0.5K
14:09 44.11 44.11 44.11 44.11 0.8K
14:10 44.12 44.12 44.12 44.12 0.4K
14:11 44.14 44.15 44.14 44.15 0.9K
14:14 44.16 44.16 44.15 44.15 1.5K
14:19 44.12 44.12 44.12 44.12 0.2K
14:20 44.13 44.13 44.13 44.13 1.3K
14:27 44.11 44.11 44.11 44.11 4.4K
14:54 44.17 44.17 44.17 44.17 0.3K
14:55 44.18 44.18 44.18 44.18 0.8K
14:58 44.16 44.16 44.16 44.16 1.7K
15:09 44.03 44.04 44.03 44.03 0.8K
15:11 44.06 44.06 44.06 44.06 0.6K
15:12 44.07 44.08 44.07 44.08 2.3K
15:19 44.14 44.14 44.14 44.14 0.5K
15:20 44.10 44.10 44.10 44.10 1.2K
15:21 44.10 44.10 44.10 44.10 3.6K
15:31 44.17 44.17 44.17 44.17 4.6K
15:38 44.31 44.31 44.31 44.31 0.5K
15:39 44.29 44.34 44.29 44.34 4.1K
15:47 44.33 44.33 44.33 44.33 1.6K
15:49 44.37 44.37 44.37 44.37 4.6K
15:53 44.46 44.46 44.44 44.44 2.3K
15:54 44.41 44.42 44.41 44.42 3.2K
15:55 44.41 44.41 44.41 44.41 1.5K
15:56 44.43 44.44 44.43 44.44 2.2K
15:57 44.45 44.46 44.45 44.46 2.9K
15:58 44.46 44.47 44.46 44.47 4.4K
15:59 44.44 44.45 44.42 44.45 285.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 44.66 44.71 43.65 43.93 0.1M
2025-09-26 44.43 44.87 44.10 44.68 0.2M
2025-09-25 44.45 44.59 44.12 44.56 0.2M
2025-09-24 44.12 44.60 44.05 44.34 0.2M
2025-09-23 44.42 45.18 44.21 44.31 0.2M
2025-09-22 44.25 44.65 44.03 44.42 0.4M
2025-09-19 44.83 44.83 44.10 44.28 1.0M
2025-09-18 43.77 44.98 43.74 44.84 0.2M
2025-09-17 43.34 44.66 43.34 43.69 0.2M
2025-09-16 43.44 43.44 42.68 43.28 0.2M
2025-09-15 44.14 44.22 43.51 43.60 0.2M
2025-09-12 44.11 44.11 43.64 43.76 0.1M
2025-09-11 43.96 44.45 43.78 44.15 0.2M
2025-09-10 43.98 44.35 43.77 44.11 0.2M
2025-09-09 44.25 44.46 43.63 43.91 0.2M
2025-09-08 44.78 44.78 44.00 44.35 0.2M
2025-09-05 45.51 45.82 44.49 44.80 0.2M
2025-09-04 44.71 45.34 44.67 45.34 0.2M
2025-09-03 44.30 44.75 44.19 44.48 0.2M
2025-09-02 44.28 44.68 44.08 44.48 0.2M
2025-08-29 44.97 45.14 44.68 44.75 0.3M
2025-08-28 45.06 45.06 44.64 44.77 0.3M
2025-08-27 44.65 45.15 44.65 44.86 0.2M
2025-08-26 44.68 45.18 44.46 44.86 0.2M
2025-08-25 44.62 44.78 44.50 44.52 0.1M
2025-08-22 43.06 44.88 42.88 44.81 0.3M
2025-08-21 42.79 43.03 42.56 42.75 0.1M
2025-08-20 43.19 43.37 42.86 42.96 0.2M
2025-08-19 42.92 43.51 42.92 43.00 0.2M
2025-08-18 42.62 43.04 42.31 43.04 0.2M
2025-08-15 43.46 43.46 42.58 42.62 0.3M
2025-08-14 43.11 43.53 42.98 43.43 0.2M
2025-08-13 43.34 43.75 43.18 43.46 0.2M
2025-08-12 42.15 43.17 41.90 43.14 0.4M
2025-08-11 41.73 42.10 41.33 41.86 0.3M
2025-08-08 42.22 42.22 41.69 41.72 0.2M
2025-08-07 42.50 42.50 41.73 41.84 0.2M
2025-08-06 42.76 42.76 42.15 42.15 0.3M
2025-08-05 42.23 42.73 41.74 42.73 0.3M
2025-08-04 41.98 42.32 41.98 42.18 0.1M
2025-08-01 42.15 42.58 41.10 41.78 0.3M
2025-07-31 42.00 42.63 42.00 42.62 0.3M
2025-07-30 43.64 43.75 42.23 42.42 0.2M
2025-07-29 44.00 44.04 43.66 43.69 0.2M
2025-07-28 43.21 43.95 43.21 43.70 0.3M
2025-07-25 42.66 43.44 42.43 43.31 0.2M
2025-07-24 44.25 44.30 42.87 42.91 0.2M
2025-07-23 44.75 44.89 44.13 44.52 0.2M
2025-07-22 44.55 44.86 44.13 44.50 0.3M
2025-07-21 45.35 45.55 44.47 44.47 0.2M
2025-07-18 46.11 46.11 44.66 44.94 0.3M
2025-07-17 44.99 45.71 44.34 45.47 0.4M
2025-07-16 43.61 44.17 43.27 44.02 0.3M
2025-07-15 45.01 45.21 43.26 43.29 0.3M
2025-07-14 44.45 45.30 43.88 45.30 0.2M
2025-07-11 44.43 44.83 44.00 44.67 0.2M
2025-07-10 44.30 45.05 44.23 44.79 0.2M
2025-07-09 44.87 44.89 44.08 44.39 0.2M
2025-07-08 44.49 44.98 44.42 44.48 0.2M
2025-07-07 44.87 45.32 44.34 44.53 0.2M
2025-07-03 44.67 45.26 44.67 45.01 0.1M
2025-07-02 44.02 44.52 43.72 44.40 0.3M
2025-07-01 42.54 44.25 42.54 43.85 0.2M
2025-06-30 43.05 43.52 42.79 42.80 0.2M
2025-06-27 43.30 43.58 42.92 43.09 0.4M
2025-06-26 42.63 43.28 42.47 43.28 0.3M
2025-06-25 42.51 42.66 42.19 42.45 0.2M
2025-06-24 42.59 43.01 42.41 42.43 0.2M
2025-06-23 40.96 42.25 40.87 42.19 0.3M
2025-06-20 40.98 41.25 40.60 41.04 1.0M
2025-06-18 40.10 41.15 40.06 40.75 0.2M
2025-06-17 40.40 40.93 40.16 40.39 0.2M
2025-06-16 41.50 41.50 40.51 40.54 0.3M
2025-06-13 41.14 41.55 40.23 41.00 0.3M
2025-06-12 41.37 41.68 41.12 41.65 0.2M
2025-06-11 42.33 42.45 41.53 41.65 0.2M
2025-06-10 41.82 42.47 41.81 42.01 0.2M
2025-06-09 41.86 42.20 41.60 41.80 0.3M
2025-06-06 41.69 41.82 41.39 41.82 0.2M
2025-06-05 41.17 41.17 40.84 41.10 0.2M
2025-06-04 41.31 41.34 41.01 41.23 0.2M
2025-06-03 41.02 41.76 40.99 41.43 0.2M
2025-06-02 40.93 41.44 40.66 41.29 0.2M
2025-05-30 41.42 41.45 40.95 41.14 0.3M
2025-05-29 41.27 41.59 41.02 41.49 0.2M
2025-05-28 41.91 42.29 41.17 41.19 0.2M
2025-05-27 42.02 42.33 41.59 42.22 0.1M
2025-05-23 40.53 41.73 40.39 41.54 0.4M
2025-05-22 41.44 41.80 41.14 41.33 0.1M
2025-05-21 42.03 42.34 41.67 41.78 0.2M
2025-05-20 42.51 42.77 42.40 42.49 0.1M
2025-05-19 42.08 42.65 41.98 42.60 0.2M
2025-05-16 42.80 42.80 42.35 42.53 0.3M
2025-05-15 42.40 42.85 42.40 42.85 0.2M
2025-05-14 42.59 43.00 42.45 42.46 0.3M
2025-05-13 42.79 42.79 42.28 42.60 0.2M
2025-05-12 43.10 43.31 42.26 42.39 0.2M
2025-05-09 41.83 41.83 41.18 41.26 0.2M
2025-05-08 40.94 42.24 40.86 41.62 0.4M
2025-05-07 41.32 41.32 40.54 40.82 0.2M
2025-05-06 40.78 41.37 40.32 41.01 0.2M
2025-05-05 40.85 41.72 40.85 41.23 0.2M
2025-05-02 41.28 41.54 40.77 41.43 0.3M
2025-05-01 40.23 41.33 39.23 40.88 1.0M
2025-04-30 39.07 39.47 38.72 39.35 0.5M
2025-04-29 38.94 39.82 38.77 39.77 0.3M
2025-04-28 38.16 39.14 38.11 38.98 0.4M
2025-04-25 37.42 38.03 37.40 38.01 0.3M
2025-04-24 37.03 37.82 36.59 37.80 0.4M
2025-04-23 36.74 38.31 36.31 36.79 0.3M
2025-04-22 35.90 36.35 35.43 36.35 0.4M
2025-04-21 35.34 35.55 34.95 35.43 0.3M
2025-04-17 35.38 36.04 35.36 35.81 0.5M
2025-04-16 35.43 35.78 35.04 35.42 0.4M
2025-04-15 35.12 35.83 35.12 35.45 0.2M
2025-04-14 35.27 35.39 34.06 35.10 0.3M
2025-04-11 34.67 35.15 34.05 34.88 0.3M
2025-04-10 35.97 36.12 34.12 35.08 0.3M
2025-04-09 33.15 37.50 33.15 36.98 0.5M
2025-04-08 36.03 36.47 34.31 34.78 0.4M
2025-04-07 34.09 36.65 33.64 34.89 0.4M
2025-04-04 34.89 35.48 34.06 34.99 0.4M
2025-04-03 38.18 38.51 36.69 36.70 0.4M
2025-04-02 39.40 40.18 39.40 40.14 0.3M
2025-04-01 39.71 40.12 39.33 39.91 0.3M
2025-03-31 39.54 40.27 39.37 40.02 0.4M
2025-03-28 41.03 41.03 39.87 40.24 0.2M
2025-03-27 41.08 41.32 40.72 40.97 0.3M
2025-03-26 40.74 41.53 40.61 41.07 0.3M
2025-03-25 41.25 41.55 40.99 41.17 0.3M
2025-03-24 40.88 41.34 40.76 41.04 0.6M
2025-03-21 39.95 40.68 39.71 40.19 4.2M
2025-03-20 40.32 40.95 40.18 40.22 0.5M
2025-03-19 40.74 41.06 40.26 40.62 0.5M
2025-03-18 40.67 41.21 40.44 40.63 0.4M
2025-03-17 41.22 41.57 40.78 40.86 0.6M
2025-03-14 40.07 40.73 39.92 40.64 0.4M
2025-03-13 39.70 40.25 39.55 39.66 0.4M
2025-03-12 39.03 39.90 38.62 39.60 0.4M
2025-03-11 39.35 39.74 38.76 38.85 0.5M
2025-03-10 40.45 40.68 39.09 39.19 0.6M
2025-03-07 40.61 41.01 40.27 40.77 0.4M
2025-03-06 40.72 40.92 40.38 40.57 0.3M
2025-03-05 40.84 41.33 40.33 40.94 0.3M
2025-03-04 41.64 41.86 40.55 40.87 0.4M
2025-03-03 42.46 42.93 41.81 42.09 0.2M
2025-02-28 42.25 42.67 42.05 42.49 0.3M
2025-02-27 41.52 42.37 41.39 42.08 0.4M
2025-02-26 41.63 42.04 41.33 41.70 0.2M
2025-02-25 41.88 42.13 41.56 41.77 0.3M
2025-02-24 41.87 42.01 41.39 41.61 0.3M
2025-02-21 42.19 42.40 41.51 41.66 0.6M
2025-02-20 41.46 41.99 40.95 41.75 0.4M
2025-02-19 41.50 42.22 41.17 41.67 0.3M
2025-02-18 41.93 42.28 41.51 42.05 0.5M
2025-02-14 43.34 43.69 41.68 41.80 0.6M
2025-02-13 43.17 43.36 42.79 43.34 0.2M
2025-02-12 43.34 43.64 43.06 43.17 0.3M
2025-02-11 42.92 44.06 42.92 44.03 0.2M
2025-02-10 43.69 43.69 42.80 43.18 0.3M
2025-02-07 43.78 43.78 42.93 43.62 0.3M
2025-02-06 43.37 44.04 43.13 43.96 0.3M
2025-02-05 43.29 43.29 42.54 43.14 0.3M
2025-02-04 42.04 43.07 42.03 42.95 0.3M
2025-02-03 41.88 42.70 41.34 42.08 0.3M
2025-01-31 43.49 43.52 42.23 42.71 0.4M
2025-01-30 44.02 44.33 42.96 43.37 0.3M
2025-01-29 42.96 43.70 42.92 43.29 0.4M
2025-01-28 43.00 43.57 42.84 43.20 0.5M
2025-01-27 43.48 43.98 43.00 43.03 0.4M
2025-01-24 43.23 43.38 42.87 43.25 0.5M
2025-01-23 44.50 44.51 43.03 43.31 0.5M
2025-01-22 45.50 45.96 44.08 44.10 0.6M
2025-01-21 44.55 45.46 44.28 44.74 0.3M
2025-01-17 43.69 44.31 43.14 44.24 0.4M
2025-01-16 43.01 43.56 42.84 43.30 0.3M
2025-01-15 44.03 44.18 42.95 43.18 0.3M
2025-01-14 41.39 42.81 41.36 42.81 0.2M
2025-01-13 40.15 41.02 40.15 40.96 0.2M
2025-01-10 40.98 40.98 39.71 40.44 0.3M
2025-01-08 41.37 42.18 41.14 42.05 0.3M
2025-01-07 42.34 42.50 41.16 41.75 0.4M
2025-01-06 42.32 43.20 42.13 42.20 0.3M
2025-01-03 41.79 42.59 41.28 42.39 0.3M
2025-01-02 42.57 42.79 41.58 41.60 0.2M