Ondo InsurTech PLC (ONDO)

ONDO
🏛️ イギリス →
33.60
最終更新: 2025-09-26
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
2021-12-13 10.50 10.50 10.50 10.50 0.0M
2021-12-10 10.50 10.50 10.05 10.50 0.2M
2021-12-09 10.50 10.50 10.50 10.50 0.0M
2021-12-08 10.25 10.50 9.50 10.25 0.3M
2021-12-07 10.25 10.25 10.25 10.25 0.0M
2021-12-06 10.25 10.25 10.25 10.25 0.0M
2021-12-03 10.25 10.25 10.25 10.25 0.0M
2021-12-02 9.75 10.00 10.00 10.25 0.1M
2021-12-01 9.75 9.75 9.75 9.75 0.0M
2021-11-30 9.75 9.75 9.75 9.75 0.0M
2021-11-29 9.75 9.75 9.75 9.75 0.0M
2021-11-26 9.75 9.52 9.50 9.75 0.4M
2021-11-25 9.75 9.75 9.75 9.75 0.0M
2021-11-24 9.75 9.75 9.75 9.75 0.0M
2021-11-23 9.75 9.75 9.75 9.75 0.0M
2021-11-22 9.75 9.75 9.75 9.75 0.0M
2021-11-19 10.25 10.00 9.00 9.75 0.1M
2021-11-18 10.25 10.00 10.00 10.25 0.0M
2021-11-17 11.25 10.90 10.00 10.25 0.1M
2021-11-16 11.25 11.25 11.25 11.25 0.0M
2021-11-15 11.25 11.25 11.25 11.25 0.0M
2021-11-12 11.25 11.00 11.00 11.25 0.0M
2021-11-11 11.25 11.33 11.33 11.25 0.0M
2021-11-10 11.25 11.25 11.25 11.25 0.0M
2021-11-09 11.25 11.25 11.25 11.25 0.0M
2021-11-08 11.25 11.33 11.33 11.25 0.0M
2021-11-05 11.25 11.25 11.25 11.25 0.0M
2021-11-04 11.25 11.25 11.25 11.25 0.0M
2021-11-03 11.25 11.33 11.33 11.25 0.0M
2021-11-02 11.25 11.33 11.33 11.25 0.0M
2021-11-01 11.25 11.37 11.37 11.25 0.0M
2021-10-29 11.25 11.25 11.25 11.25 0.0M
2021-10-28 11.25 11.25 11.25 11.25 0.0M
2021-10-27 11.25 11.25 11.25 11.25 0.0M
2021-10-26 11.25 11.25 11.25 11.25 0.0M
2021-10-25 12.25 12.00 11.00 11.25 0.6M
2021-10-22 12.25 12.10 12.10 12.25 0.0M
2021-10-21 12.25 12.30 12.00 12.25 0.1M
2021-10-20 12.25 12.25 12.25 12.25 0.0M
2021-10-19 12.75 13.00 12.00 12.25 0.1M
2021-10-18 13.25 13.11 13.11 13.25 0.0M
2021-10-15 13.25 13.25 13.25 13.25 0.0M
2021-10-14 13.25 13.25 13.25 13.25 0.0M
2021-10-13 13.25 13.11 13.11 13.25 0.0M
2021-10-12 13.25 13.25 13.25 13.25 0.0M
2021-10-11 13.25 13.20 13.20 13.25 0.0M
2021-10-08 13.25 13.25 13.25 13.25 0.0M
2021-10-07 13.25 13.25 13.25 13.25 0.0M
2021-10-06 13.25 13.25 13.25 13.25 0.0M
2021-10-05 13.25 13.25 13.25 13.25 0.0M
2021-10-04 13.25 13.25 13.25 13.25 0.0M
2021-10-01 13.25 13.25 13.25 13.25 0.0M
2021-09-30 13.25 13.25 13.25 13.25 0.0M
2021-09-29 13.25 13.25 13.25 13.25 0.0M
2021-09-28 13.25 13.25 13.25 13.25 0.0M
2021-09-27 13.50 13.50 13.50 13.50 0.0M
2021-09-24 13.50 13.20 13.20 13.50 0.0M
2021-09-23 13.50 13.50 13.50 13.50 0.0M
2021-09-22 13.50 13.50 13.50 13.50 0.0M
2021-09-21 13.50 13.50 13.50 13.50 0.0M
2021-09-20 13.50 13.50 13.50 13.50 0.0M
2021-09-17 13.50 13.50 13.50 13.50 0.0M
2021-09-16 13.50 13.11 13.11 13.50 0.0M
2021-09-15 14.50 13.25 13.25 13.50 0.0M
2021-09-14 14.50 14.50 14.50 14.50 0.0M
2021-09-13 14.50 14.50 14.50 14.50 0.0M
2021-09-10 14.50 14.40 14.38 14.50 0.0M
2021-09-09 15.50 14.11 14.11 14.50 0.0M
2021-09-08 15.50 15.50 15.50 15.50 0.0M
2021-09-07 15.50 15.50 15.50 15.50 0.0M
2021-09-06 15.50 15.20 15.20 15.50 0.0M
2021-09-03 15.00 14.00 14.00 15.00 0.0M
2021-09-02 15.00 14.70 14.70 15.00 0.0M
2021-09-01 15.00 14.00 13.00 15.00 0.1M
2021-08-31 15.00 15.00 15.00 15.00 0.0M
2021-08-27 15.00 15.00 15.00 15.00 0.0M
2021-08-26 15.00 15.00 15.00 15.00 0.0M
2021-08-25 15.50 14.00 14.00 15.50 1.5M
2021-08-24 15.50 15.20 15.20 15.50 0.0M
2021-08-23 15.50 15.50 15.50 15.50 0.0M
2021-08-20 15.50 14.02 14.00 15.50 0.3M
2021-08-19 15.50 15.20 15.20 15.50 0.0M
2021-08-18 15.50 15.25 15.25 15.50 0.0M
2021-08-17 15.50 15.50 15.50 15.50 0.0M
2021-08-16 16.00 14.10 14.10 15.50 0.0M
2021-08-13 16.00 14.00 14.00 16.00 0.0M
2021-08-12 16.00 15.50 14.50 16.00 0.1M
2021-08-11 16.00 15.99 15.50 16.00 0.1M
2021-08-10 15.00 16.10 15.74 16.00 0.0M
2021-08-09 14.50 15.93 15.80 15.00 0.0M
2021-08-06 13.50 14.40 13.95 14.50 0.0M
2021-08-05 13.50 13.95 12.00 13.50 0.3M
2021-08-04 13.00 13.95 13.48 13.50 0.0M
2021-08-03 13.00 13.75 13.75 13.00 0.0M
2021-08-02 12.50 14.00 10.00 13.00 0.1M
2021-07-30 12.50 15.00 10.00 12.50 1.9M
2021-07-29 12.50 15.00 14.00 12.50 0.0M
2021-07-28 12.00 14.00 10.00 12.50 3.4M