Ontrak Inc (OTRKQ)

OTRK
🏛️ アメリカ →
0.02
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
2021-12-31 6.56 6.69 6.29 6.29 0.4M
2021-12-30 6.06 6.74 6.02 6.56 0.5M
2021-12-29 6.28 6.28 5.88 6.10 0.4M
2021-12-28 6.50 6.95 6.22 6.31 0.5M
2021-12-27 7.23 7.24 6.46 6.60 0.5M
2021-12-23 6.80 7.18 6.67 7.09 0.5M
2021-12-22 6.70 6.76 6.46 6.67 0.4M
2021-12-21 6.49 6.85 6.41 6.63 0.6M
2021-12-20 6.19 6.46 5.96 6.29 0.4M
2021-12-17 5.74 6.31 5.47 6.20 0.6M
2021-12-16 6.12 6.18 5.68 5.74 0.3M
2021-12-15 5.77 6.00 5.45 5.97 0.4M
2021-12-14 5.95 6.11 5.77 5.78 0.2M
2021-12-13 6.01 6.17 5.81 6.11 0.3M
2021-12-10 6.28 6.42 6.07 6.12 0.5M
2021-12-09 6.29 6.35 6.12 6.20 0.5M
2021-12-08 6.22 6.40 6.09 6.30 0.8M
2021-12-07 6.20 7.05 5.93 6.29 3.3M
2021-12-06 5.42 6.04 5.20 5.99 0.5M
2021-12-03 6.17 6.17 5.41 5.49 0.5M
2021-12-02 5.80 6.33 5.73 6.22 0.5M
2021-12-01 6.21 6.60 5.80 5.85 0.6M
2021-11-30 6.53 6.64 6.04 6.07 0.7M
2021-11-29 6.73 6.73 6.39 6.53 0.2M
2021-11-26 6.86 7.05 6.47 6.62 0.3M
2021-11-24 6.75 7.01 6.53 6.87 0.4M
2021-11-23 6.50 6.88 6.35 6.58 0.5M
2021-11-22 7.11 7.13 6.53 6.55 0.6M
2021-11-19 7.30 7.47 7.11 7.13 0.5M
2021-11-18 7.66 7.76 7.14 7.27 0.7M
2021-11-17 7.76 7.98 7.64 7.65 0.4M
2021-11-16 7.95 8.09 7.68 7.86 0.7M
2021-11-15 8.33 8.33 7.85 7.99 0.9M
2021-11-12 8.14 8.35 7.77 8.25 1.4M
2021-11-11 8.61 8.72 8.25 8.28 0.9M
2021-11-10 8.96 9.11 8.49 8.52 1.2M
2021-11-09 9.00 9.45 8.81 9.17 1.3M
2021-11-08 11.09 11.17 8.85 9.15 5.6M
2021-11-05 11.02 14.79 10.55 11.71 38.6M
2021-11-04 10.15 10.57 9.53 9.67 1.9M
2021-11-03 9.72 10.34 9.39 9.88 0.7M
2021-11-02 9.71 9.74 9.00 9.60 0.5M
2021-11-01 8.70 9.69 8.62 9.48 1.0M
2021-10-29 8.77 9.00 8.54 8.60 0.2M
2021-10-28 8.75 8.91 8.46 8.75 0.4M
2021-10-27 9.00 9.30 8.72 8.75 0.4M
2021-10-26 8.92 9.42 8.65 9.12 1.0M
2021-10-25 8.96 8.97 8.46 8.83 0.3M
2021-10-22 9.00 9.05 8.75 8.82 0.2M
2021-10-21 9.22 9.39 9.01 9.14 0.2M
2021-10-20 9.37 9.52 9.20 9.30 0.2M
2021-10-19 8.80 9.40 8.75 9.31 0.3M
2021-10-18 9.00 9.09 8.74 8.82 0.2M
2021-10-15 9.40 9.47 9.02 9.06 0.2M
2021-10-14 9.46 9.84 9.34 9.39 0.2M
2021-10-13 9.32 9.53 9.08 9.36 0.3M
2021-10-12 8.74 9.33 8.73 9.33 0.2M
2021-10-11 8.92 9.13 8.73 8.78 0.2M
2021-10-08 9.18 9.46 8.96 8.99 0.2M
2021-10-07 9.10 9.42 9.01 9.08 0.3M
2021-10-06 9.34 9.46 8.80 9.05 0.4M
2021-10-05 9.43 9.70 9.25 9.49 0.2M
2021-10-04 9.74 9.92 9.25 9.43 0.3M
2021-10-01 10.04 10.15 9.50 9.74 0.4M
2021-09-30 10.05 10.26 9.79 10.04 0.3M
2021-09-29 10.37 10.71 10.01 10.04 0.3M
2021-09-28 10.22 10.61 9.92 10.37 0.5M
2021-09-27 9.53 10.98 9.36 10.40 0.9M
2021-09-24 9.95 10.03 9.40 9.51 0.6M
2021-09-23 10.19 10.37 9.95 10.03 0.4M
2021-09-22 10.39 10.50 10.02 10.16 0.5M
2021-09-21 10.52 10.76 10.21 10.32 0.3M
2021-09-20 10.47 11.14 10.36 10.50 0.5M
2021-09-17 10.75 11.13 10.40 11.02 0.5M
2021-09-16 10.61 10.78 10.41 10.74 0.2M
2021-09-15 10.75 10.75 10.41 10.72 0.2M
2021-09-14 11.11 11.37 10.60 10.69 0.3M
2021-09-13 10.91 11.33 10.44 11.11 0.5M
2021-09-10 11.65 11.66 10.88 10.97 0.5M
2021-09-09 11.03 11.94 11.00 11.69 0.4M
2021-09-08 11.50 11.50 10.85 11.22 0.6M
2021-09-07 12.02 12.09 11.46 11.48 0.6M
2021-09-03 12.23 12.63 11.92 12.27 0.6M
2021-09-02 12.09 13.33 11.73 12.48 0.9M
2021-09-01 12.18 12.35 11.55 12.09 0.9M
2021-08-31 12.05 12.50 11.31 12.12 0.8M
2021-08-30 11.69 13.48 11.55 12.07 1.7M
2021-08-27 11.28 11.77 10.75 11.52 0.9M
2021-08-26 11.36 12.50 11.17 11.26 1.0M
2021-08-25 11.03 12.08 10.74 11.36 1.0M
2021-08-24 11.56 11.59 10.57 10.87 1.2M
2021-08-23 11.66 11.66 10.63 11.37 1.1M
2021-08-20 10.83 11.59 9.51 11.50 2.8M
2021-08-19 13.40 15.46 11.51 11.68 4.5M
2021-08-18 20.76 22.03 20.57 21.05 0.2M
2021-08-17 22.44 22.44 20.54 20.74 0.7M
2021-08-16 23.56 23.68 22.41 22.80 0.4M
2021-08-13 26.98 27.00 23.89 24.01 0.5M
2021-08-12 26.69 27.21 26.44 27.15 0.1M
2021-08-11 26.99 27.20 26.22 26.71 0.2M
2021-08-10 28.14 28.14 26.21 27.16 0.2M
2021-08-09 27.26 28.44 26.63 27.86 0.2M
2021-08-06 28.30 29.50 26.07 27.35 0.3M
2021-08-05 25.95 27.21 25.83 26.95 0.2M
2021-08-04 26.60 27.40 25.70 26.20 0.3M
2021-08-03 26.57 27.53 26.43 26.91 0.4M
2021-08-02 27.20 27.70 26.69 26.72 0.1M
2021-07-30 26.60 27.62 26.56 27.01 0.1M
2021-07-29 28.01 28.01 26.71 27.03 0.1M
2021-07-28 26.40 27.78 26.26 27.54 0.2M
2021-07-27 25.68 26.66 24.75 26.43 0.2M
2021-07-26 26.81 27.58 25.79 25.81 0.4M
2021-07-23 27.61 27.61 26.30 26.68 0.2M
2021-07-22 28.95 29.27 27.40 27.44 0.2M
2021-07-21 28.07 28.91 27.66 28.77 0.1M
2021-07-20 27.72 28.70 27.00 28.14 0.2M
2021-07-19 27.00 28.49 26.67 27.40 0.2M
2021-07-16 28.47 28.63 27.51 27.71 0.2M
2021-07-15 28.25 28.56 26.90 28.00 0.3M
2021-07-14 29.87 29.90 28.21 28.70 0.3M
2021-07-13 30.85 31.00 29.67 29.90 0.2M
2021-07-12 32.36 32.36 30.07 30.85 0.3M
2021-07-09 31.48 32.59 30.29 32.36 0.2M
2021-07-08 29.44 32.89 28.41 31.62 0.5M
2021-07-07 31.15 31.44 29.58 30.16 0.3M
2021-07-06 31.33 31.86 30.51 31.46 0.3M
2021-07-02 32.99 32.99 31.07 31.19 0.3M
2021-07-01 32.47 33.40 32.08 32.81 0.2M
2021-06-30 33.49 33.49 31.80 32.48 0.2M
2021-06-29 35.35 35.45 33.32 33.46 0.2M
2021-06-28 33.30 35.82 33.30 35.35 0.2M
2021-06-25 34.97 34.97 33.30 33.30 0.3M
2021-06-24 33.93 35.74 33.92 34.79 0.2M
2021-06-23 34.27 34.67 33.20 34.17 0.2M
2021-06-22 33.42 34.67 33.00 34.42 0.2M
2021-06-21 35.41 35.41 32.55 33.20 0.4M
2021-06-18 34.85 35.32 33.80 35.16 0.5M
2021-06-17 33.00 34.90 32.61 34.90 0.2M
2021-06-16 33.00 34.02 32.22 33.10 0.2M
2021-06-15 32.94 33.10 31.54 32.82 0.2M
2021-06-14 31.01 33.95 31.01 33.41 0.4M
2021-06-11 32.60 33.09 30.67 30.86 0.5M
2021-06-10 36.37 37.33 31.65 32.04 0.8M
2021-06-09 39.65 41.65 35.61 36.38 1.5M
2021-06-08 31.13 36.59 31.08 35.61 1.0M
2021-06-07 31.11 31.66 30.00 30.42 0.4M
2021-06-04 31.88 32.25 30.35 30.90 0.2M
2021-06-03 32.37 33.63 31.39 31.63 0.3M
2021-06-02 29.67 32.89 29.40 32.47 0.5M
2021-06-01 30.40 30.40 29.50 29.66 0.2M
2021-05-28 30.68 31.87 30.15 30.38 0.2M
2021-05-27 30.02 30.75 29.60 30.30 0.2M
2021-05-26 30.40 30.86 29.63 30.51 0.2M
2021-05-25 30.00 30.84 29.59 29.94 0.2M
2021-05-24 31.45 31.53 29.47 29.68 0.3M
2021-05-21 32.43 32.71 31.29 31.45 0.1M
2021-05-20 30.84 32.62 30.50 32.20 0.2M
2021-05-19 31.00 31.21 30.07 30.84 0.2M
2021-05-18 31.92 32.75 31.35 31.89 0.1M
2021-05-17 32.00 32.96 31.43 31.72 0.2M
2021-05-14 29.73 32.44 29.73 32.18 0.3M
2021-05-13 31.64 32.60 29.50 29.99 0.4M
2021-05-12 31.16 32.59 30.65 31.28 0.3M
2021-05-11 28.09 32.34 27.85 32.22 0.4M
2021-05-10 31.79 32.55 29.92 30.21 0.3M
2021-05-07 27.13 32.43 25.50 31.77 0.5M
2021-05-06 30.29 30.65 28.21 28.65 0.4M
2021-05-05 30.58 31.67 30.03 30.84 0.2M
2021-05-04 30.94 30.94 29.50 30.19 0.2M
2021-05-03 32.48 32.85 30.40 30.88 0.3M
2021-04-30 32.29 33.66 32.10 32.64 0.2M
2021-04-29 33.20 33.20 31.54 32.65 0.2M
2021-04-28 33.22 33.30 32.10 32.96 0.1M
2021-04-27 33.88 34.15 32.87 33.52 0.2M
2021-04-26 32.18 33.56 31.50 33.23 0.2M
2021-04-23 31.90 32.57 31.27 32.13 0.3M
2021-04-22 30.83 33.27 30.59 32.37 0.3M
2021-04-21 30.10 30.73 29.09 30.69 0.2M
2021-04-20 28.75 29.81 28.36 29.71 0.3M
2021-04-19 31.16 31.48 28.77 28.96 0.3M
2021-04-16 31.79 31.84 30.06 31.78 0.3M
2021-04-15 31.38 32.68 30.79 31.32 0.2M
2021-04-14 32.44 32.85 31.09 31.29 0.2M
2021-04-13 31.27 32.26 31.07 32.12 0.3M
2021-04-12 34.65 34.80 30.63 31.22 0.5M
2021-04-09 31.60 32.49 30.95 32.29 0.3M
2021-04-08 32.74 33.27 30.51 31.96 0.7M
2021-04-07 33.77 35.75 32.86 33.34 0.6M
2021-04-06 35.00 35.02 32.78 33.23 0.5M
2021-04-05 33.00 35.25 33.00 34.46 0.4M
2021-04-01 33.27 33.99 32.00 32.35 0.5M
2021-03-31 30.42 32.82 30.42 32.56 0.4M
2021-03-30 29.01 30.25 28.11 29.86 0.3M
2021-03-29 30.89 31.48 29.23 29.26 0.4M
2021-03-26 32.05 32.43 29.64 30.75 0.4M
2021-03-25 28.25 31.83 28.00 31.83 0.9M
2021-03-24 33.00 34.09 29.30 29.32 0.8M
2021-03-23 34.00 35.67 33.02 34.53 0.6M
2021-03-22 37.06 37.90 34.56 34.71 0.7M
2021-03-19 38.64 39.10 36.62 37.47 0.8M
2021-03-18 36.35 39.68 35.86 37.81 1.6M
2021-03-17 35.49 37.00 33.66 36.35 1.0M
2021-03-16 37.05 38.00 33.75 35.90 2.3M
2021-03-15 33.30 35.32 31.81 34.83 1.1M
2021-03-12 33.11 34.08 31.51 33.52 1.2M
2021-03-11 30.50 35.60 30.20 35.18 2.0M
2021-03-10 31.02 31.54 28.35 30.00 1.9M
2021-03-09 26.50 29.20 26.25 28.49 2.1M
2021-03-08 25.94 27.85 25.01 25.32 1.5M
2021-03-05 23.73 26.47 22.13 26.02 2.0M
2021-03-04 25.52 26.35 22.58 24.39 2.4M
2021-03-03 28.82 28.82 26.00 26.03 2.8M
2021-03-02 31.13 32.79 28.33 28.86 4.4M
2021-03-01 33.87 34.45 29.06 31.62 10.5M
2021-02-26 62.36 64.77 56.00 58.94 0.7M
2021-02-25 66.38 67.78 60.66 62.33 0.4M
2021-02-24 69.42 69.53 65.35 66.34 0.4M
2021-02-23 65.95 70.12 61.01 69.13 0.4M
2021-02-22 73.18 73.25 68.16 68.70 0.4M
2021-02-19 73.00 78.56 73.00 73.36 0.5M
2021-02-18 74.83 75.11 71.60 72.40 0.3M
2021-02-17 80.65 80.65 72.50 74.66 0.5M
2021-02-16 87.17 87.83 79.23 80.81 0.3M
2021-02-12 87.01 91.00 84.52 85.21 0.2M
2021-02-11 91.73 91.78 85.70 86.57 0.2M
2021-02-10 89.77 94.39 87.53 91.45 0.2M
2021-02-09 93.51 98.90 90.50 91.09 0.4M
2021-02-08 83.51 93.72 82.32 93.46 0.4M
2021-02-05 79.71 82.98 77.24 82.24 0.2M
2021-02-04 79.40 82.82 78.00 78.89 0.3M
2021-02-03 76.61 83.27 75.63 80.13 0.4M
2021-02-02 85.02 86.50 73.89 74.62 0.8M
2021-02-01 79.57 87.99 79.57 86.51 0.5M
2021-01-29 80.00 82.05 75.64 79.29 0.4M
2021-01-28 93.56 97.35 76.05 76.76 0.8M
2021-01-27 91.00 99.89 88.36 93.79 0.9M
2021-01-26 82.00 95.36 80.30 95.00 1.6M
2021-01-25 72.08 80.34 71.68 79.69 0.5M
2021-01-22 74.90 76.27 70.29 71.85 0.4M
2021-01-21 80.98 82.66 75.80 76.29 0.5M
2021-01-20 74.76 81.55 74.53 79.63 0.8M
2021-01-19 69.00 74.76 66.48 74.53 0.7M
2021-01-15 61.45 68.50 61.20 67.55 0.6M
2021-01-14 62.85 66.88 61.18 62.32 0.4M
2021-01-13 59.18 64.05 58.25 61.78 0.4M
2021-01-12 61.58 64.35 58.72 59.14 0.4M
2021-01-11 62.31 63.42 58.28 61.74 0.5M
2021-01-08 70.23 70.23 61.61 62.28 0.7M
2021-01-07 67.98 70.86 66.86 70.62 0.3M
2021-01-06 65.23 67.81 64.69 66.59 0.2M
2021-01-05 63.00 68.26 62.97 65.34 0.2M
2021-01-04 63.20 64.58 61.79 64.36 0.3M