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
2023-12-29 23.23 23.73 22.94 23.13 0.2M
2023-12-28 23.73 24.72 22.74 23.73 0.2M
2023-12-27 22.24 24.72 21.75 23.73 0.4M
2023-12-22 22.24 22.74 21.92 22.24 0.1M
2023-12-21 21.75 22.74 21.20 22.24 0.8M
2023-12-20 21.26 21.75 20.27 21.26 0.7M
2023-12-19 21.75 21.87 20.76 21.26 0.2M
2023-12-18 21.75 22.74 20.76 21.75 0.1M
2023-12-15 22.05 22.74 20.76 21.75 0.3M
2023-12-14 21.45 22.74 21.34 22.05 0.5M
2023-12-13 22.24 22.34 20.76 21.45 0.3M
2023-12-12 22.24 23.13 21.75 22.24 0.1M
2023-12-11 22.24 23.13 21.75 22.24 0.2M
2023-12-08 22.74 22.99 21.75 22.24 0.2M
2023-12-07 21.75 23.10 21.38 22.74 0.5M
2023-12-06 21.16 22.74 20.27 21.75 0.6M
2023-12-05 21.55 21.65 20.76 21.16 0.4M
2023-12-04 22.84 23.73 21.09 23.73 0.8M
2023-12-01 20.76 23.73 20.66 23.73 1.2M
2023-11-30 21.26 21.75 19.77 20.76 0.3M
2023-11-29 21.75 21.75 20.76 21.26 0.2M
2023-11-28 22.24 22.74 20.07 21.26 0.5M
2023-11-27 22.74 23.73 21.75 22.24 0.4M
2023-11-24 22.74 23.73 22.11 22.74 0.5M
2023-11-23 25.71 26.20 21.82 22.74 2.2M
2023-11-22 24.22 26.20 22.74 25.71 1.1M
2023-11-21 27.19 28.67 23.85 24.52 0.9M
2023-11-20 28.67 28.67 25.04 27.19 1.7M
2023-11-17 29.66 30.65 28.23 29.86 1.7M
2023-11-16 25.21 32.63 24.72 29.66 3.0M
2023-11-15 26.69 27.68 24.70 25.21 0.8M
2023-11-14 22.74 28.67 21.63 27.29 3.3M
2023-11-13 19.28 19.77 18.83 19.28 0.2M
2023-11-10 19.28 19.44 18.78 19.28 0.2M
2023-11-09 20.02 19.72 18.78 19.28 0.2M
2023-11-08 18.78 19.89 17.80 20.02 0.3M
2023-11-07 19.28 19.26 17.80 18.78 0.3M
2023-11-06 20.07 20.27 19.01 19.28 0.5M
2023-11-03 21.26 21.11 18.91 19.97 0.7M
2023-11-02 22.24 22.74 20.51 21.26 0.3M
2023-11-01 22.24 22.74 21.75 22.54 0.3M
2023-10-31 20.27 22.74 19.77 22.24 0.4M
2023-10-30 20.76 21.75 17.80 20.27 1.6M
2023-10-27 20.27 21.75 18.78 20.76 1.1M
2023-10-26 22.74 22.74 19.77 20.27 0.7M
2023-10-25 21.75 23.73 20.76 22.74 0.3M
2023-10-24 21.75 22.74 20.76 21.75 0.5M
2023-10-23 22.74 23.73 20.76 21.75 0.2M
2023-10-20 22.74 23.73 22.42 22.74 0.4M
2023-10-19 22.74 23.63 22.40 23.53 0.1M
2023-10-18 21.75 23.73 21.71 23.53 0.6M
2023-10-17 22.74 22.74 20.76 21.75 0.4M
2023-10-16 23.73 24.72 21.75 22.24 0.7M
2023-10-13 23.73 24.49 22.84 23.73 0.2M
2023-10-12 24.72 25.71 22.79 23.73 0.7M
2023-10-11 24.22 25.41 23.73 24.72 0.5M
2023-10-10 24.22 24.72 21.75 24.22 1.4M
2023-10-09 26.20 26.69 23.83 24.22 0.7M
2023-10-06 26.20 26.69 25.71 26.20 0.1M
2023-10-05 26.69 27.68 25.71 26.20 0.1M
2023-10-04 28.18 28.67 25.71 26.69 0.5M
2023-10-03 27.68 29.66 27.25 28.18 1.0M
2023-10-02 24.22 28.67 23.73 28.28 1.5M
2023-09-29 24.22 24.42 23.73 24.02 0.1M
2023-09-28 24.32 24.72 23.13 24.22 0.4M
2023-09-27 24.22 24.72 23.40 24.32 0.3M
2023-09-26 25.01 24.52 22.99 24.22 1.2M
2023-09-25 25.21 25.71 24.13 25.01 0.3M
2023-09-22 25.51 25.71 22.03 25.21 1.5M
2023-09-21 26.00 26.50 24.82 25.51 0.3M
2023-09-20 26.69 26.69 24.82 26.00 0.7M
2023-09-19 27.19 28.28 24.72 26.69 1.2M
2023-09-18 26.40 27.68 26.10 27.19 0.2M
2023-09-15 26.89 26.86 26.10 26.30 0.2M
2023-09-14 26.40 27.68 26.08 26.89 0.2M
2023-09-13 26.99 27.09 25.95 26.40 0.5M
2023-09-12 27.19 27.68 25.81 26.89 0.5M
2023-09-11 28.67 28.71 26.69 27.48 0.9M
2023-09-08 28.67 29.66 27.68 28.67 0.2M
2023-09-07 28.18 29.26 27.68 28.67 0.3M
2023-09-06 28.67 29.66 27.93 28.47 0.4M
2023-09-05 28.18 30.65 27.68 30.25 0.2M
2023-09-04 31.14 32.63 27.98 28.18 0.4M
2023-09-01 31.14 32.63 29.66 31.24 0.3M
2023-08-31 30.15 31.83 29.66 31.83 0.5M
2023-08-30 29.17 31.64 29.36 31.24 0.5M
2023-08-29 28.67 29.66 28.23 29.17 0.9M
2023-08-25 28.67 28.67 26.95 28.67 0.4M
2023-08-24 29.17 29.66 27.29 27.29 0.3M
2023-08-23 29.66 30.65 28.67 29.17 0.2M
2023-08-22 31.64 32.63 27.90 29.66 1.0M
2023-08-21 31.64 32.63 30.65 31.64 0.3M
2023-08-18 31.14 32.43 30.91 31.64 0.2M
2023-08-17 30.65 32.63 29.66 31.14 0.5M
2023-08-16 31.34 32.03 29.83 30.65 0.7M
2023-08-15 32.63 32.63 30.65 31.34 0.4M
2023-08-14 33.12 35.28 29.66 32.13 2.2M
2023-08-11 33.61 37.57 31.64 33.12 0.9M
2023-08-10 35.59 36.58 31.76 34.01 0.7M
2023-08-09 36.58 38.56 34.60 35.59 1.5M
2023-08-08 35.10 38.56 34.60 35.59 1.5M
2023-08-07 34.60 36.38 33.61 35.59 0.8M
2023-08-04 36.09 36.78 33.28 35.39 0.9M
2023-08-03 35.59 37.57 34.60 36.09 0.5M
2023-08-02 36.09 38.56 34.60 35.59 1.7M
2023-08-01 34.11 37.57 32.63 36.98 1.5M
2023-07-31 29.76 35.56 29.54 34.11 3.6M
2023-07-28 30.45 30.82 29.41 30.25 0.6M
2023-07-27 29.36 31.64 29.31 30.45 0.5M
2023-07-26 28.97 31.64 28.67 28.67 1.1M
2023-07-25 29.66 30.54 27.69 29.26 2.8M
2023-07-24 34.11 34.60 28.43 29.46 3.1M
2023-07-21 34.60 36.58 34.21 34.60 3.0M
2023-07-20 33.32 35.00 30.87 34.50 3.1M
2023-07-19 27.88 34.01 27.79 32.63 3.3M
2023-07-18 26.20 28.37 25.84 27.88 1.0M
2023-07-17 26.20 26.69 25.31 26.20 1.0M
2023-07-14 27.19 27.44 25.09 25.61 2.5M
2023-07-13 24.72 27.48 24.97 27.19 1.5M
2023-07-12 23.23 25.71 23.13 25.21 1.8M
2023-07-11 21.26 24.42 21.72 23.23 2.6M
2023-07-10 19.28 22.34 19.74 21.26 2.7M
2023-07-07 18.98 18.88 17.80 18.29 0.2M
2023-07-06 19.03 19.18 18.65 18.98 0.3M
2023-07-05 19.28 19.72 18.81 18.88 0.4M
2023-07-04 19.28 19.71 19.28 19.28 0.1M
2023-07-03 20.02 19.77 18.93 19.28 0.2M
2023-06-30 19.77 20.16 18.88 20.02 0.5M
2023-06-29 20.27 20.66 18.78 19.77 1.5M
2023-06-28 19.28 19.34 17.80 18.29 0.4M
2023-06-27 18.54 20.25 18.05 19.28 0.8M
2023-06-26 18.49 18.78 18.05 18.29 0.8M
2023-06-23 19.08 19.07 18.19 18.78 0.7M
2023-06-22 20.07 20.19 18.19 19.08 1.6M
2023-06-21 20.27 20.70 19.77 20.07 0.9M
2023-06-20 21.45 21.21 20.34 20.27 0.6M
2023-06-19 21.45 22.49 21.16 21.45 0.4M
2023-06-16 22.74 22.68 20.98 21.45 1.4M
2023-06-15 21.55 23.47 22.14 22.74 1.3M
2023-06-14 22.44 22.74 20.96 21.55 1.0M
2023-06-13 21.65 22.04 20.98 21.16 1.0M
2023-06-12 21.75 22.34 20.87 21.65 0.5M
2023-06-09 21.06 22.15 19.44 21.75 1.4M
2023-06-08 21.75 22.15 20.87 21.06 0.4M
2023-06-07 22.24 23.43 21.04 21.75 3.4M
2023-06-06 24.22 25.51 20.51 21.06 3.3M
2023-06-05 21.95 23.43 22.06 22.05 1.8M
2023-06-02 22.05 22.33 20.56 21.95 1.9M
2023-06-01 19.97 23.23 19.38 22.05 2.9M
2023-05-31 17.80 20.16 17.95 19.77 2.2M
2023-05-30 17.55 18.23 17.32 17.80 1.2M
2023-05-26 16.81 17.75 16.66 17.55 1.8M
2023-05-25 17.55 17.30 16.73 16.81 0.5M
2023-05-24 18.04 18.68 17.30 17.55 0.8M
2023-05-23 17.80 18.78 17.92 18.04 2.7M
2023-05-22 15.82 18.26 16.07 17.80 2.2M
2023-05-19 16.31 16.21 15.08 15.82 1.0M
2023-05-18 16.56 17.80 15.84 16.31 1.1M
2023-05-17 15.32 16.78 15.03 16.56 1.9M
2023-05-16 16.07 16.21 14.48 15.32 0.8M
2023-05-15 15.57 17.20 15.70 16.07 2.0M
2023-05-12 13.84 16.61 11.99 15.62 7.7M
2023-05-11 14.83 15.30 13.35 13.84 0.6M
2023-05-10 16.31 16.79 14.83 15.08 1.0M
2023-05-09 14.83 17.04 14.48 16.56 1.0M
2023-05-05 14.34 16.11 13.95 14.83 1.6M
2023-05-04 14.34 14.32 12.88 13.84 2.1M
2023-05-03 15.32 17.88 13.51 14.09 6.3M
2023-05-02 11.37 16.21 11.12 15.32 5.6M
2023-04-28 10.88 11.72 11.05 11.37 0.8M
2023-04-27 9.64 12.21 9.87 10.58 4.2M
2023-04-26 10.13 10.38 9.55 9.64 0.8M
2023-04-25 9.89 10.63 8.90 10.13 1.7M
2023-04-24 10.88 11.27 9.42 10.97 3.5M
2023-04-21 10.88 13.45 10.10 10.88 6.4M
2023-04-20 6.92 13.74 6.92 11.12 16.7M
2023-04-19 6.43 6.61 6.61 6.43 0.0M
2023-04-18 6.50 6.50 6.50 6.43 0.0M
2023-04-17 6.30 6.65 6.21 6.43 0.2M
2023-04-14 6.43 6.41 6.18 6.30 0.1M
2023-04-13 6.55 6.62 6.50 6.43 0.2M
2023-04-12 6.92 6.48 6.48 6.92 0.1M
2023-04-11 7.17 6.94 6.92 6.92 0.4M
2023-04-06 7.17 7.17 6.92 7.17 0.1M
2023-04-05 7.25 7.25 7.25 7.17 0.0M
2023-04-04 7.25 7.25 7.25 7.17 0.0M
2023-04-03 7.17 7.18 7.18 7.17 0.0M
2023-03-31 7.17 6.95 6.92 7.17 0.2M
2023-03-30 7.17 6.93 6.93 7.17 0.0M
2023-03-29 7.25 7.25 7.25 7.17 0.0M
2023-03-28 7.17 6.92 6.92 7.17 0.0M
2023-03-27 7.25 7.25 7.25 7.17 0.0M
2023-03-24 7.17 7.21 7.21 7.17 0.0M
2023-03-23 7.17 6.93 6.93 7.17 0.1M
2023-03-22 7.17 7.25 7.24 7.17 0.0M
2023-03-21 7.17 7.29 6.93 7.17 0.1M
2023-03-20 7.17 7.29 6.93 7.17 0.0M
2023-03-17 7.17 7.30 6.93 7.17 0.0M
2023-03-16 7.29 7.42 7.17 7.17 0.1M
2023-03-15 7.29 7.42 7.41 7.29 0.1M
2023-03-14 7.29 7.22 7.18 7.29 0.0M
2023-03-13 7.38 7.38 7.38 7.29 0.0M
2023-03-10 7.42 7.37 7.17 7.29 0.1M
2023-03-09 7.42 7.61 7.20 7.42 0.1M
2023-03-08 7.66 7.64 7.42 7.42 0.1M
2023-03-07 7.66 7.66 7.44 7.66 0.2M
2023-03-06 7.91 7.91 7.67 7.66 0.2M
2023-03-03 7.91 7.71 7.71 7.91 0.0M
2023-03-02 8.00 8.00 8.00 7.91 0.0M
2023-03-01 8.00 8.00 8.00 7.91 0.0M
2023-02-28 7.91 8.16 8.16 7.91 0.0M
2023-02-27 8.16 8.02 7.76 7.91 0.1M
2023-02-24 8.16 8.40 8.30 8.16 0.0M
2023-02-23 8.16 8.30 8.30 8.16 0.0M
2023-02-22 8.25 8.25 8.25 8.16 0.0M
2023-02-21 8.16 8.30 8.30 8.16 0.0M
2023-02-20 7.91 8.62 7.98 8.16 0.7M
2023-02-17 7.91 8.02 8.02 7.91 0.0M
2023-02-16 7.91 7.86 7.66 7.91 0.1M
2023-02-15 7.91 7.68 7.68 7.91 0.0M
2023-02-14 7.91 7.91 7.81 7.91 0.1M
2023-02-13 8.00 8.00 8.00 7.91 0.0M
2023-02-10 7.91 8.03 8.03 7.91 0.0M
2023-02-09 7.79 8.11 7.85 7.91 0.4M
2023-02-08 7.91 7.89 7.66 7.79 0.2M
2023-02-07 7.79 7.89 7.67 7.91 0.1M
2023-02-06 7.91 7.90 7.67 7.79 0.2M
2023-02-03 7.54 7.90 7.42 7.79 0.5M
2023-02-02 7.42 7.61 7.17 7.54 0.1M
2023-02-01 6.92 7.87 6.75 7.42 0.6M
2023-01-31 6.43 7.37 5.93 6.92 2.2M
2023-01-30 6.18 6.62 6.23 6.43 0.2M
2023-01-27 6.25 6.25 6.25 6.18 0.0M
2023-01-26 6.25 6.25 6.25 6.18 0.0M
2023-01-25 6.25 6.25 6.25 6.18 0.0M
2023-01-24 6.30 6.21 6.21 6.18 0.1M
2023-01-23 6.38 6.38 6.38 6.30 0.0M
2023-01-20 6.38 6.38 6.38 6.30 0.0M
2023-01-19 6.18 6.43 6.21 6.30 0.0M
2023-01-18 5.69 6.62 5.93 6.30 0.2M
2023-01-17 6.43 5.93 5.51 5.69 0.1M
2023-01-16 6.43 7.15 6.18 6.43 0.3M
2023-01-13 6.43 6.67 5.95 6.43 0.0M
2023-01-12 6.50 6.50 6.50 6.43 0.0M
2023-01-11 6.50 6.50 6.50 6.43 0.0M
2023-01-10 6.50 6.50 6.50 6.43 0.0M
2023-01-09 6.43 6.56 6.56 6.43 0.0M
2023-01-06 6.43 6.55 6.52 6.43 0.1M
2023-01-05 6.50 6.50 6.50 6.43 0.0M
2023-01-04 6.43 6.57 6.57 6.43 0.0M
2023-01-03 6.67 5.83 5.83 6.43 0.1M