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
2022-12-30 48.59 50.77 48.37 50.42 0.4M
2022-12-29 47.49 49.33 47.04 49.17 0.4M
2022-12-28 47.22 47.29 46.14 46.90 0.5M
2022-12-27 48.28 48.28 46.77 47.05 0.4M
2022-12-23 48.27 48.91 47.72 48.44 0.4M
2022-12-22 48.45 48.60 47.32 48.36 0.5M
2022-12-21 48.77 50.00 48.39 49.07 0.5M
2022-12-20 46.85 48.52 46.11 48.14 0.6M
2022-12-19 48.45 48.45 46.42 47.00 0.7M
2022-12-16 47.61 49.11 47.08 48.74 2.3M
2022-12-15 48.40 49.36 47.58 48.44 0.5M
2022-12-14 49.52 51.07 48.73 49.25 0.4M
2022-12-13 51.43 52.81 49.02 50.02 0.8M
2022-12-12 47.98 49.83 47.32 49.07 0.8M
2022-12-09 47.70 48.37 47.03 47.54 0.5M
2022-12-08 48.44 49.68 47.55 48.12 0.7M
2022-12-07 47.32 48.60 46.20 48.14 0.8M
2022-12-06 49.08 49.08 46.72 47.30 0.5M
2022-12-05 50.53 50.57 48.10 49.45 1.0M
2022-12-02 50.89 52.65 50.05 50.84 0.7M
2022-12-01 51.41 52.01 49.86 50.96 0.6M
2022-11-30 48.12 51.87 46.74 51.61 1.0M
2022-11-29 48.58 49.90 47.72 48.06 0.8M
2022-11-28 51.46 51.92 48.43 48.63 0.8M
2022-11-25 51.08 52.44 51.00 52.05 0.1M
2022-11-23 52.52 53.73 50.79 51.05 0.4M
2022-11-22 52.20 52.47 50.78 52.28 0.4M
2022-11-21 52.09 52.88 51.35 52.20 0.5M
2022-11-18 54.09 54.20 52.50 52.64 0.4M
2022-11-17 53.20 53.78 51.80 53.13 0.5M
2022-11-16 55.66 55.86 54.02 54.11 0.6M
2022-11-15 52.17 56.29 51.55 55.85 0.9M
2022-11-14 52.43 52.99 50.30 50.85 0.7M
2022-11-11 50.34 53.19 50.01 52.61 1.0M
2022-11-10 48.61 50.52 48.10 50.50 0.9M
2022-11-09 48.20 48.68 46.19 46.24 0.8M
2022-11-08 49.05 50.34 47.34 48.37 1.2M
2022-11-07 52.25 52.86 48.51 48.98 1.3M
2022-11-04 53.97 54.40 51.31 51.77 1.0M
2022-11-03 48.86 54.71 48.52 53.88 1.9M
2022-11-02 55.86 58.76 48.95 50.00 5.8M
2022-11-01 78.80 78.80 75.78 76.36 0.4M
2022-10-31 77.63 78.45 76.58 77.32 0.5M
2022-10-28 76.31 78.23 75.09 77.96 0.4M
2022-10-27 78.23 78.77 76.21 76.31 0.3M
2022-10-26 78.30 80.37 77.50 77.55 0.3M
2022-10-25 75.17 78.44 75.03 78.40 0.4M
2022-10-24 75.13 75.23 73.84 74.75 0.3M
2022-10-21 74.65 75.15 72.70 74.81 0.3M
2022-10-20 75.50 77.19 74.51 74.86 0.3M
2022-10-19 78.00 78.06 75.30 75.66 0.3M
2022-10-18 79.69 81.76 78.43 79.03 0.3M
2022-10-17 74.68 78.29 74.34 77.88 0.4M
2022-10-14 77.01 77.64 73.22 73.26 0.5M
2022-10-13 73.82 76.39 72.70 76.16 1.3M
2022-10-12 78.02 78.24 75.13 75.24 0.5M
2022-10-11 78.84 79.90 77.20 78.16 0.5M
2022-10-10 81.45 81.77 78.33 78.96 0.6M
2022-10-07 84.81 85.75 81.39 81.47 0.4M
2022-10-06 86.80 87.89 85.25 85.77 0.3M
2022-10-05 88.01 88.45 85.73 86.72 0.6M
2022-10-04 91.21 91.99 89.67 89.70 0.4M
2022-10-03 87.48 90.59 86.76 90.03 0.4M
2022-09-30 87.99 90.68 86.91 87.03 0.4M
2022-09-29 88.11 88.81 87.04 87.84 0.4M
2022-09-28 85.19 89.69 84.75 89.24 0.5M
2022-09-27 86.31 87.80 83.78 84.23 0.3M
2022-09-26 86.04 87.11 84.00 85.42 0.4M
2022-09-23 85.58 87.42 84.86 86.56 0.4M
2022-09-22 90.41 90.41 86.02 86.30 0.5M
2022-09-21 90.69 93.38 89.42 90.82 0.6M
2022-09-20 91.50 92.55 88.44 89.92 0.7M
2022-09-19 94.03 94.92 90.86 92.98 0.4M
2022-09-16 96.89 98.34 94.78 95.27 0.7M
2022-09-15 96.74 97.70 95.43 95.76 0.3M
2022-09-14 97.96 98.64 96.28 97.37 0.6M
2022-09-13 101.69 102.72 98.00 98.11 0.5M
2022-09-12 105.89 106.68 102.63 103.50 0.3M
2022-09-09 103.44 105.96 103.05 105.35 0.3M
2022-09-08 101.23 103.11 99.72 101.82 0.3M
2022-09-07 99.27 102.14 99.15 101.73 0.3M
2022-09-06 99.66 100.36 98.50 99.26 0.3M
2022-09-02 102.24 102.75 99.36 99.66 0.3M
2022-09-01 101.30 102.00 100.01 101.91 0.3M
2022-08-31 106.11 106.36 102.16 102.29 0.3M
2022-08-30 105.22 106.65 103.53 105.27 0.3M
2022-08-29 107.43 107.43 105.00 105.01 0.3M
2022-08-26 111.18 111.18 107.71 108.20 0.4M
2022-08-25 110.20 111.11 108.41 111.05 0.3M
2022-08-24 108.71 109.98 107.18 109.36 0.3M
2022-08-23 106.75 108.60 106.29 108.31 0.4M
2022-08-22 106.32 106.83 105.30 106.74 0.3M
2022-08-19 107.70 108.04 105.88 107.07 0.4M
2022-08-18 108.93 109.54 107.41 108.20 0.2M
2022-08-17 110.60 111.68 109.08 109.23 0.3M
2022-08-16 111.20 111.79 109.11 111.35 0.3M
2022-08-15 109.78 113.26 109.15 112.23 0.3M
2022-08-12 109.39 110.57 108.51 109.84 0.2M
2022-08-11 107.80 112.88 107.50 109.18 0.6M
2022-08-10 107.00 108.40 106.20 107.33 0.4M
2022-08-09 107.71 108.99 104.80 105.24 0.4M
2022-08-08 109.12 110.11 107.50 109.47 0.4M
2022-08-05 108.68 109.48 103.62 109.12 0.5M
2022-08-04 111.29 112.39 109.95 110.70 0.3M
2022-08-03 112.63 113.10 110.97 111.45 0.4M
2022-08-02 110.96 113.88 109.96 112.00 0.3M
2022-08-01 109.42 111.63 108.79 111.31 0.3M
2022-07-29 109.69 110.52 107.87 110.12 0.3M
2022-07-28 110.13 111.49 107.18 110.20 0.4M
2022-07-27 108.93 111.04 108.05 110.31 0.4M
2022-07-26 110.23 110.73 107.96 108.68 0.4M
2022-07-25 110.55 110.81 109.32 110.21 0.3M
2022-07-22 114.31 114.31 109.80 110.72 0.4M
2022-07-21 111.81 113.73 110.98 113.73 0.2M
2022-07-20 110.38 113.21 110.05 111.98 0.3M
2022-07-19 107.77 111.05 107.08 110.88 0.4M
2022-07-18 109.77 110.93 106.28 106.45 0.4M
2022-07-15 112.75 113.38 109.29 109.69 0.6M
2022-07-14 108.94 110.85 107.17 110.41 0.3M
2022-07-13 111.00 112.49 110.00 110.46 0.3M
2022-07-12 115.20 117.56 112.01 112.32 0.3M
2022-07-11 115.80 116.51 114.41 115.61 0.4M
2022-07-08 116.67 118.26 115.70 116.58 0.3M
2022-07-07 116.72 118.21 115.87 117.38 0.3M
2022-07-06 116.63 116.87 114.81 115.76 0.5M
2022-07-05 114.51 116.72 111.31 116.62 0.6M
2022-07-01 113.72 117.19 113.39 115.37 10.0M
2022-06-30 115.06 115.30 112.35 113.75 1.7M
2022-06-29 116.87 119.60 110.24 115.20 1.9M
2022-06-28 124.01 125.17 120.00 120.11 0.4M
2022-06-27 122.42 124.51 121.23 124.09 0.4M
2022-06-24 118.23 122.47 117.49 121.69 0.6M
2022-06-23 112.73 119.70 112.73 117.62 0.4M
2022-06-22 110.29 114.08 107.92 112.65 0.2M
2022-06-21 107.91 112.09 107.47 111.47 0.4M
2022-06-17 111.44 113.06 107.04 107.07 0.8M
2022-06-16 111.25 111.80 107.76 109.95 0.4M
2022-06-15 110.50 115.12 110.50 113.11 0.4M
2022-06-14 109.81 112.99 107.89 109.70 0.4M
2022-06-13 111.91 114.03 109.95 110.14 0.4M
2022-06-10 114.35 115.75 113.50 114.79 0.3M
2022-06-09 115.24 116.34 113.82 115.64 0.2M
2022-06-08 118.55 118.65 115.25 115.91 0.3M
2022-06-07 113.96 118.97 113.50 118.60 0.6M
2022-06-06 109.57 114.35 106.97 114.01 0.5M
2022-06-03 110.05 111.25 106.46 108.53 0.5M
2022-06-02 108.93 111.53 108.46 110.24 0.3M
2022-06-01 111.41 112.67 108.72 108.86 0.2M
2022-05-31 112.15 113.22 109.88 111.16 0.3M
2022-05-27 110.95 113.97 110.86 112.99 0.3M
2022-05-26 108.31 110.02 105.27 109.72 0.4M
2022-05-25 108.80 112.21 107.74 107.99 0.2M
2022-05-24 110.16 110.32 107.20 109.39 0.9M
2022-05-23 112.16 112.16 108.21 110.92 0.3M
2022-05-20 112.39 112.99 109.50 111.67 0.5M
2022-05-19 108.63 112.68 108.63 111.23 0.4M
2022-05-18 108.21 112.03 107.52 108.91 0.5M
2022-05-17 111.11 112.00 108.43 110.60 0.3M
2022-05-16 110.74 110.90 107.23 109.00 0.3M
2022-05-13 108.62 112.56 108.24 111.28 0.3M
2022-05-12 104.46 108.44 104.46 107.86 0.3M
2022-05-11 110.01 111.91 105.38 105.64 0.6M
2022-05-10 113.07 113.99 108.25 110.38 0.3M
2022-05-09 114.16 115.62 110.91 111.78 0.4M
2022-05-06 112.11 115.55 109.30 115.41 0.5M
2022-05-05 115.08 115.68 110.35 112.34 0.3M
2022-05-04 114.00 116.96 112.81 116.55 0.4M
2022-05-03 114.30 116.61 113.54 114.26 0.5M
2022-05-02 108.66 115.11 107.28 114.90 0.6M
2022-04-29 108.75 114.75 106.28 109.17 0.9M
2022-04-28 109.44 110.00 104.32 107.40 0.6M
2022-04-27 110.36 111.48 107.65 107.92 0.4M
2022-04-26 113.64 114.53 110.50 110.67 0.9M
2022-04-25 114.22 115.68 113.12 114.75 0.7M
2022-04-22 118.49 119.18 113.87 114.46 0.5M
2022-04-21 120.70 121.34 117.33 119.13 0.4M
2022-04-20 121.19 122.90 119.74 119.93 0.3M
2022-04-19 117.71 121.24 117.70 120.32 0.4M
2022-04-18 119.62 119.85 117.12 117.96 0.2M
2022-04-14 124.01 124.01 118.74 119.92 0.3M
2022-04-13 122.79 124.49 122.46 123.32 0.4M
2022-04-12 122.20 124.51 122.20 123.19 0.3M
2022-04-11 122.91 123.82 122.02 122.20 0.3M
2022-04-08 125.77 126.24 123.73 123.97 0.3M
2022-04-07 125.73 127.29 124.76 126.33 0.3M
2022-04-06 125.00 127.69 124.48 126.26 0.4M
2022-04-05 127.41 128.83 125.97 126.22 0.2M
2022-04-04 128.36 128.77 125.69 127.00 0.3M
2022-04-01 130.82 131.92 129.00 129.11 0.5M
2022-03-31 131.46 133.03 128.71 129.49 0.5M
2022-03-30 132.80 132.80 130.46 132.02 0.3M
2022-03-29 131.00 134.37 127.68 133.19 0.3M
2022-03-28 129.16 131.23 127.89 130.37 0.5M
2022-03-25 131.50 131.66 126.50 128.52 0.7M
2022-03-24 132.17 132.66 130.87 131.59 0.2M
2022-03-23 136.12 137.86 131.41 132.48 0.2M
2022-03-22 136.55 137.79 136.02 136.72 0.3M
2022-03-21 136.71 137.55 134.56 136.11 0.2M
2022-03-18 137.49 138.50 135.27 137.18 0.5M
2022-03-17 136.03 138.35 135.96 137.90 0.2M
2022-03-16 133.11 137.93 130.42 136.69 0.7M
2022-03-15 132.33 132.68 130.40 131.74 0.7M
2022-03-14 134.23 136.50 130.60 131.21 0.5M
2022-03-11 137.26 137.26 134.63 134.80 0.2M
2022-03-10 135.24 137.94 134.71 136.87 0.3M
2022-03-09 135.84 138.36 134.78 137.52 0.5M
2022-03-08 132.85 136.29 130.10 134.83 0.7M
2022-03-07 135.50 136.41 132.13 133.77 0.6M
2022-03-04 132.50 134.80 131.43 134.68 0.6M
2022-03-03 135.10 135.50 132.68 133.74 0.5M
2022-03-02 133.20 135.17 129.97 134.16 0.4M
2022-03-01 128.42 133.27 126.03 132.50 0.6M
2022-02-28 126.37 131.02 126.37 129.28 0.5M
2022-02-25 122.76 127.54 122.76 126.37 0.5M
2022-02-24 119.00 123.28 118.81 122.82 0.8M
2022-02-23 125.49 125.49 120.67 120.68 0.5M
2022-02-22 123.92 127.50 123.73 124.95 0.4M
2022-02-18 129.60 131.18 124.89 125.94 0.4M
2022-02-17 133.64 133.64 129.32 129.76 0.5M
2022-02-16 137.15 137.15 132.46 133.83 1.0M
2022-02-15 143.00 143.00 119.30 139.55 3.2M
2022-02-14 153.98 155.60 147.17 147.60 0.5M
2022-02-11 154.08 159.57 153.37 154.39 0.3M
2022-02-10 155.57 157.15 151.09 152.58 0.4M
2022-02-09 154.65 158.99 153.75 157.63 0.4M
2022-02-08 151.11 154.03 150.15 152.96 0.3M
2022-02-07 151.32 153.18 149.83 151.70 0.3M
2022-02-04 150.84 154.35 149.58 151.66 0.2M
2022-02-03 151.12 153.43 150.01 151.90 0.3M
2022-02-02 152.01 153.96 150.16 153.04 0.2M
2022-02-01 151.48 152.29 147.34 151.93 0.2M
2022-01-31 147.60 150.72 147.51 150.14 0.2M
2022-01-28 145.55 148.23 142.82 148.22 0.2M
2022-01-27 146.53 148.05 144.82 145.69 0.2M
2022-01-26 147.83 149.06 143.50 145.16 0.3M
2022-01-25 148.82 150.89 146.68 147.60 0.3M
2022-01-24 146.37 152.37 144.47 151.17 0.5M
2022-01-21 149.06 152.50 147.28 148.06 0.5M
2022-01-20 153.01 155.76 150.01 150.71 0.4M
2022-01-19 154.78 157.11 151.68 151.98 0.4M
2022-01-18 162.11 163.60 154.62 154.77 0.5M
2022-01-14 162.99 166.12 161.22 164.48 0.3M
2022-01-13 166.11 168.18 162.79 164.03 0.2M
2022-01-12 165.18 168.49 165.18 166.11 0.2M
2022-01-11 162.96 165.79 161.40 165.22 0.3M
2022-01-10 160.28 163.77 158.14 163.39 0.4M
2022-01-07 165.72 168.06 161.60 162.20 0.4M
2022-01-06 171.40 172.67 166.61 166.77 0.7M
2022-01-05 179.93 179.93 171.68 172.28 0.3M
2022-01-04 182.09 182.77 176.60 180.38 0.3M
2022-01-03 180.41 182.00 178.22 180.51 0.2M