オムニセル (OMCL)

OMCL
🏛️ アメリカ →
30.45
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
2021-12-31 181.80 182.64 179.57 180.44 0.2M
2021-12-30 180.66 184.75 179.57 181.71 0.2M
2021-12-29 177.24 180.83 175.70 180.58 0.2M
2021-12-28 179.80 181.00 174.50 176.70 0.2M
2021-12-27 176.33 178.83 176.24 178.35 0.2M
2021-12-23 177.86 179.23 175.00 175.66 0.6M
2021-12-22 179.40 181.66 177.65 177.86 0.5M
2021-12-21 175.27 178.82 175.27 178.63 0.2M
2021-12-20 172.78 177.13 172.78 174.53 0.5M
2021-12-17 175.00 177.28 171.51 175.11 0.7M
2021-12-16 176.36 179.22 173.91 175.26 0.5M
2021-12-15 179.67 179.67 174.24 175.66 0.5M
2021-12-14 176.40 180.87 176.37 179.67 0.3M
2021-12-13 181.00 182.17 175.97 177.51 0.4M
2021-12-10 179.61 182.78 179.15 180.86 0.2M
2021-12-09 185.00 185.28 177.87 179.10 0.4M
2021-12-08 179.42 182.98 175.59 180.93 0.6M
2021-12-07 180.00 182.69 178.47 178.76 0.4M
2021-12-06 177.46 182.97 177.46 180.27 0.5M
2021-12-03 177.40 177.40 168.64 174.92 0.5M
2021-12-02 177.67 179.59 175.38 177.11 0.3M
2021-12-01 185.00 185.00 175.70 176.39 0.4M
2021-11-30 175.97 177.98 175.10 177.00 0.3M
2021-11-29 179.08 181.85 176.56 177.00 0.3M
2021-11-26 176.99 179.70 176.12 177.22 0.2M
2021-11-24 183.22 183.22 177.76 179.78 0.2M
2021-11-23 182.75 184.77 179.60 183.62 0.2M
2021-11-22 184.13 187.29 182.57 183.23 0.3M
2021-11-19 182.51 184.25 182.23 183.23 0.2M
2021-11-18 181.57 182.90 179.71 182.72 0.2M
2021-11-17 179.94 182.02 177.50 181.55 0.2M
2021-11-16 178.91 181.60 177.30 179.94 0.3M
2021-11-15 177.58 179.90 177.19 179.60 0.2M
2021-11-12 179.11 180.34 177.00 177.29 0.2M
2021-11-11 178.60 180.47 177.16 178.50 0.1M
2021-11-10 181.69 184.05 178.45 178.81 0.2M
2021-11-09 180.39 184.42 180.30 182.39 0.2M
2021-11-08 177.60 180.40 175.92 179.78 0.2M
2021-11-05 178.39 179.88 176.59 177.32 0.2M
2021-11-04 177.04 180.00 175.02 177.34 0.2M
2021-11-03 176.91 180.27 173.71 178.24 0.2M
2021-11-02 172.70 182.73 169.60 175.34 0.4M
2021-11-01 178.50 179.20 172.48 174.47 0.4M
2021-10-29 172.49 178.69 172.27 178.15 0.3M
2021-10-28 168.34 172.76 167.11 172.55 0.2M
2021-10-27 170.30 172.64 167.05 168.03 0.4M
2021-10-26 169.14 171.85 168.65 170.75 0.4M
2021-10-25 166.95 169.00 165.86 168.51 0.2M
2021-10-22 166.76 168.69 165.91 167.29 0.2M
2021-10-21 165.50 167.97 163.98 167.10 0.1M
2021-10-20 163.25 165.45 162.21 165.01 0.1M
2021-10-19 163.79 167.67 161.76 163.10 0.5M
2021-10-18 157.98 164.00 157.58 163.20 0.3M
2021-10-15 159.76 160.66 157.70 157.94 0.2M
2021-10-14 161.20 162.00 156.92 157.81 0.8M
2021-10-13 158.67 162.95 158.67 159.69 0.3M
2021-10-12 156.19 159.90 155.09 158.04 0.1M
2021-10-11 156.88 158.13 155.76 156.49 0.1M
2021-10-08 159.96 162.70 156.74 157.84 0.1M
2021-10-07 159.61 162.25 158.91 160.31 0.6M
2021-10-06 161.75 163.78 154.80 159.16 0.2M
2021-10-05 155.40 162.97 154.37 160.77 0.5M
2021-10-04 152.40 155.87 151.84 155.55 0.3M
2021-10-01 149.19 154.18 147.78 153.26 0.3M
2021-09-30 150.11 151.89 147.63 148.43 0.3M
2021-09-29 148.64 150.30 146.87 149.22 0.2M
2021-09-28 152.53 153.41 148.29 148.66 0.3M
2021-09-27 153.79 156.19 152.79 153.59 0.1M
2021-09-24 155.11 156.34 154.22 154.25 0.1M
2021-09-23 157.50 158.20 156.04 156.29 0.1M
2021-09-22 154.78 158.56 152.52 157.27 0.4M
2021-09-21 155.04 157.14 154.36 154.70 0.1M
2021-09-20 158.43 159.71 151.34 154.20 0.2M
2021-09-17 162.45 162.45 158.69 160.58 0.5M
2021-09-16 159.00 161.00 155.50 160.88 0.2M
2021-09-15 157.75 159.34 156.83 159.29 0.2M
2021-09-14 158.91 159.75 157.96 158.06 0.1M
2021-09-13 159.70 161.00 157.26 158.50 0.3M
2021-09-10 161.19 161.80 158.87 159.67 0.2M
2021-09-09 162.00 162.86 159.82 160.67 0.2M
2021-09-08 159.68 162.58 159.01 160.00 0.2M
2021-09-07 158.64 160.98 157.50 160.40 0.3M
2021-09-03 159.03 160.00 156.69 158.39 0.2M
2021-09-02 158.20 161.74 156.50 159.21 0.2M
2021-09-01 155.78 158.73 154.17 157.84 0.3M
2021-08-31 155.85 156.11 153.57 155.27 0.2M
2021-08-30 157.99 159.83 154.87 155.74 0.3M
2021-08-27 154.24 160.00 154.24 158.71 0.3M
2021-08-26 155.54 157.92 154.00 154.64 0.2M
2021-08-25 154.89 156.71 153.33 156.07 0.1M
2021-08-24 152.59 155.08 151.40 154.70 0.2M
2021-08-23 153.11 153.64 151.56 153.16 0.3M
2021-08-20 151.93 153.17 148.64 152.75 0.1M
2021-08-19 148.94 150.37 147.94 149.84 0.2M
2021-08-18 150.87 151.00 148.75 149.63 0.1M
2021-08-17 149.04 150.99 147.71 150.37 0.3M
2021-08-16 150.01 151.94 148.12 150.31 0.1M
2021-08-13 152.56 152.56 149.96 151.18 0.1M
2021-08-12 153.12 154.45 152.13 152.66 0.1M
2021-08-11 152.24 152.97 149.90 152.48 0.2M
2021-08-10 152.24 153.60 150.07 152.45 0.1M
2021-08-09 156.92 158.26 148.83 152.08 0.3M
2021-08-06 152.44 160.78 152.44 157.90 0.5M
2021-08-05 150.06 155.65 149.98 153.01 0.4M
2021-08-04 148.02 152.34 147.99 149.19 0.2M
2021-08-03 146.34 149.52 145.29 148.79 0.5M
2021-08-02 146.44 146.97 145.20 146.30 0.2M
2021-07-30 142.58 147.33 140.58 146.50 0.3M
2021-07-29 148.98 149.44 138.62 141.84 0.6M
2021-07-28 151.95 153.36 142.91 148.17 0.4M
2021-07-27 151.68 152.33 148.15 151.34 0.2M
2021-07-26 152.27 153.14 149.59 151.68 0.2M
2021-07-23 152.27 152.32 150.32 151.35 0.1M
2021-07-22 151.32 154.78 150.94 152.10 0.2M
2021-07-21 151.12 151.98 149.51 151.28 0.2M
2021-07-20 150.55 152.73 149.99 150.55 0.3M
2021-07-19 149.22 152.79 148.65 150.39 0.1M
2021-07-16 152.04 154.03 150.55 150.87 0.1M
2021-07-15 151.65 153.69 148.43 150.90 0.1M
2021-07-14 151.54 153.85 150.47 152.13 0.2M
2021-07-13 153.94 154.92 150.98 151.14 0.1M
2021-07-12 150.48 154.28 149.78 154.00 0.1M
2021-07-09 152.43 153.13 150.03 151.24 0.2M
2021-07-08 149.26 152.13 147.39 151.50 0.1M
2021-07-07 151.58 153.52 149.49 151.37 0.3M
2021-07-06 149.41 151.23 148.03 151.21 0.2M
2021-07-02 149.87 150.69 147.11 149.76 0.1M
2021-07-01 151.19 151.90 148.00 148.69 0.2M
2021-06-30 151.06 152.27 149.03 151.45 0.3M
2021-06-29 150.53 152.71 149.91 151.21 0.1M
2021-06-28 150.39 151.00 148.91 150.57 0.2M
2021-06-25 149.46 151.00 148.44 150.02 0.4M
2021-06-24 149.55 150.67 148.69 148.88 0.3M
2021-06-23 149.15 150.54 147.38 148.92 0.2M
2021-06-22 146.25 148.57 144.84 147.68 0.2M
2021-06-21 144.25 148.19 143.71 146.96 0.3M
2021-06-18 144.25 146.40 142.78 143.68 0.4M
2021-06-17 143.54 146.58 142.29 145.29 0.2M
2021-06-16 144.52 145.39 143.09 144.21 0.4M
2021-06-15 143.66 145.12 142.61 144.96 0.3M
2021-06-14 139.08 143.85 139.08 142.98 0.3M
2021-06-11 140.62 141.70 137.62 139.03 0.2M
2021-06-10 139.60 140.91 138.35 140.43 0.2M
2021-06-09 139.17 141.02 137.97 139.01 0.1M
2021-06-08 140.50 141.59 139.34 140.42 0.1M
2021-06-07 139.70 141.47 138.63 140.23 0.3M
2021-06-04 136.08 140.13 135.72 139.56 0.2M
2021-06-03 138.35 138.73 135.54 136.18 0.3M
2021-06-02 138.05 140.00 137.52 138.77 0.3M
2021-06-01 139.07 139.99 137.79 138.34 0.2M
2021-05-28 139.60 139.62 137.25 139.00 0.2M
2021-05-27 139.51 140.75 138.18 139.24 0.2M
2021-05-26 137.36 139.39 135.73 138.54 0.2M
2021-05-25 137.98 138.43 135.85 135.86 0.1M
2021-05-24 137.52 138.98 136.16 137.05 0.2M
2021-05-21 137.45 139.53 135.79 135.79 0.2M
2021-05-20 134.88 136.62 134.15 136.25 0.2M
2021-05-19 131.33 135.10 131.33 134.90 0.2M
2021-05-18 131.69 137.14 131.22 133.78 0.2M
2021-05-17 131.46 132.86 128.81 131.99 0.2M
2021-05-14 131.74 133.86 130.78 131.91 0.2M
2021-05-13 130.25 133.63 129.34 131.01 0.2M
2021-05-12 132.68 133.55 129.86 130.02 0.2M
2021-05-11 128.60 135.90 127.16 133.74 0.3M
2021-05-10 140.63 141.22 129.79 129.91 0.5M
2021-05-07 139.29 142.50 136.79 141.51 0.2M
2021-05-06 139.67 140.12 136.66 139.83 0.2M
2021-05-05 139.91 141.03 135.96 139.80 0.2M
2021-05-04 137.87 140.34 135.35 140.30 0.2M
2021-05-03 145.00 145.00 138.76 138.93 0.4M
2021-04-30 143.95 146.99 141.59 145.02 0.4M
2021-04-29 142.60 145.82 141.27 143.86 0.5M
2021-04-28 142.26 143.59 139.32 142.49 0.3M
2021-04-27 138.97 142.85 138.51 142.20 0.3M
2021-04-26 140.08 140.55 138.25 139.96 0.2M
2021-04-23 137.70 140.68 137.70 139.62 0.3M
2021-04-22 136.85 139.77 134.81 137.73 0.3M
2021-04-21 136.60 137.96 134.07 136.04 0.4M
2021-04-20 138.07 139.39 136.38 136.42 0.2M
2021-04-19 137.55 137.95 135.81 137.87 0.2M
2021-04-16 137.86 139.98 136.03 137.84 0.2M
2021-04-15 138.38 138.38 135.61 136.87 0.2M
2021-04-14 134.52 138.57 134.52 137.52 0.5M
2021-04-13 133.31 135.43 132.06 134.38 0.3M
2021-04-12 135.00 135.26 132.62 134.00 0.3M
2021-04-09 133.95 135.66 132.40 134.69 0.3M
2021-04-08 133.29 134.30 131.83 133.68 0.2M
2021-04-07 133.00 134.99 130.73 131.74 0.3M
2021-04-06 133.59 135.56 132.61 133.35 0.2M
2021-04-05 134.76 137.18 132.53 133.09 0.2M
2021-04-01 130.65 135.48 130.46 134.72 0.3M
2021-03-31 129.01 133.90 128.83 129.87 0.6M
2021-03-30 138.51 139.68 128.75 129.12 1.0M
2021-03-29 140.04 142.75 138.34 138.50 0.4M
2021-03-26 138.91 140.45 136.97 140.17 0.4M
2021-03-25 136.55 138.53 135.66 137.72 0.2M
2021-03-24 136.91 140.63 135.54 136.99 0.3M
2021-03-23 138.45 139.29 134.33 136.00 0.5M
2021-03-22 140.29 142.53 137.59 138.88 0.7M
2021-03-19 142.04 144.79 136.09 138.93 1.1M
2021-03-18 143.14 146.00 140.69 143.33 0.7M
2021-03-17 140.56 144.33 139.36 143.90 0.6M
2021-03-16 139.31 143.75 139.31 140.88 0.8M
2021-03-15 135.18 141.00 135.01 140.21 0.6M
2021-03-12 131.91 136.23 128.01 135.18 0.9M
2021-03-11 127.47 134.09 126.58 133.08 1.2M
2021-03-10 126.90 129.24 125.75 126.93 0.6M
2021-03-09 125.26 127.62 123.47 125.57 0.4M
2021-03-08 124.31 125.13 121.95 123.60 0.3M
2021-03-05 122.84 125.00 119.76 124.37 0.5M
2021-03-04 125.11 125.78 121.81 122.02 0.4M
2021-03-03 127.69 127.69 123.79 125.46 0.2M
2021-03-02 129.02 129.06 127.01 127.02 0.2M
2021-03-01 128.72 130.74 127.51 129.40 0.2M
2021-02-26 127.71 129.00 124.67 126.90 0.2M
2021-02-25 130.89 131.13 126.33 127.20 0.2M
2021-02-24 130.46 131.98 129.51 130.87 0.2M
2021-02-23 127.58 130.36 125.03 130.05 0.3M
2021-02-22 130.26 131.62 125.08 128.47 0.2M
2021-02-19 129.84 132.60 128.05 130.93 0.3M
2021-02-18 130.15 132.04 128.55 129.76 0.2M
2021-02-17 131.72 132.85 129.68 131.34 0.2M
2021-02-16 133.09 134.98 130.72 132.95 0.3M
2021-02-12 131.45 133.80 131.02 133.80 0.2M
2021-02-11 132.26 133.29 130.32 132.14 0.2M
2021-02-10 132.58 133.82 131.11 132.09 0.2M
2021-02-09 129.63 133.57 128.20 132.16 0.4M
2021-02-08 128.30 130.00 127.65 129.28 0.2M
2021-02-05 126.21 128.92 124.97 128.24 0.3M
2021-02-04 125.06 128.13 122.85 124.90 0.3M
2021-02-03 126.00 127.78 123.25 126.35 0.4M
2021-02-02 129.07 137.99 125.00 126.08 0.9M
2021-02-01 118.26 122.37 116.80 122.04 0.5M
2021-01-29 118.36 118.98 116.07 117.80 0.3M
2021-01-28 119.97 124.49 118.15 118.98 0.5M
2021-01-27 123.85 124.47 118.68 119.68 0.5M
2021-01-26 127.40 128.41 124.67 126.23 0.2M
2021-01-25 123.05 127.82 122.14 127.30 0.6M
2021-01-22 119.52 123.35 119.52 123.23 0.3M
2021-01-21 123.27 123.44 120.41 120.42 0.4M
2021-01-20 123.58 124.99 121.76 122.72 0.3M
2021-01-19 121.50 122.99 120.13 121.62 0.3M
2021-01-15 121.17 121.81 119.08 120.67 0.2M
2021-01-14 119.20 122.11 118.79 121.75 0.7M
2021-01-13 122.65 124.31 117.67 117.78 0.6M
2021-01-12 118.98 121.53 118.74 120.94 0.3M
2021-01-11 119.69 122.94 117.80 118.86 0.3M
2021-01-08 123.73 124.38 120.39 121.07 0.5M
2021-01-07 120.46 123.36 119.94 122.78 0.3M
2021-01-06 119.55 121.56 117.88 120.52 0.6M
2021-01-05 118.56 120.78 118.41 119.05 0.6M
2021-01-04 119.62 121.60 115.78 119.25 0.5M