ウーマ (OOMA)

OOMA
🏛️ アメリカ →
11.59
最終更新: 2025-10-03
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
09:30 11.79 11.79 11.79 11.79 1.6K
09:37 11.88 11.88 11.88 11.88 0.6K
09:41 11.88 11.88 11.88 11.88 0.7K
09:44 11.91 11.91 11.91 11.91 0.6K
09:59 11.91 11.91 11.91 11.91 1.9K
10:04 11.87 11.87 11.87 11.87 1.2K
10:07 11.90 11.90 11.84 11.84 1.5K
10:08 11.84 11.84 11.84 11.84 1.1K
10:18 11.86 11.86 11.86 11.86 0.6K
10:23 11.83 11.83 11.83 11.83 0.5K
10:36 11.81 11.81 11.81 11.81 1.1K
11:08 11.73 11.73 11.73 11.73 2.6K
11:10 11.76 11.76 11.76 11.76 1.7K
11:34 11.72 11.72 11.72 11.72 0.2K
11:40 11.69 11.69 11.69 11.69 1.3K
11:49 11.69 11.69 11.69 11.69 0.6K
11:55 11.71 11.71 11.71 11.71 2.1K
12:26 11.70 11.70 11.70 11.70 0.8K
12:42 11.69 11.69 11.68 11.67 1.0K
12:49 11.72 11.72 11.72 11.72 1.4K
13:01 11.71 11.71 11.71 11.71 2.6K
13:06 11.69 11.69 11.69 11.69 0.7K
13:24 11.69 11.69 11.69 11.69 1.8K
13:26 11.68 11.68 11.68 11.68 1.2K
13:53 11.63 11.63 11.63 11.63 0.5K
14:01 11.60 11.60 11.60 11.60 0.5K
14:05 11.61 11.61 11.61 11.61 0.5K
14:07 11.61 11.61 11.61 11.61 0.4K
14:13 11.60 11.60 11.60 11.60 0.9K
14:16 11.60 11.60 11.59 11.59 2.0K
14:22 11.62 11.62 11.62 11.62 0.2K
14:26 11.62 11.62 11.62 11.62 0.8K
14:35 11.59 11.59 11.59 11.59 0.8K
14:39 11.58 11.58 11.58 11.58 0.4K
14:43 11.59 11.59 11.59 11.59 1.7K
14:55 11.54 11.54 11.54 11.54 2.2K
15:03 11.55 11.55 11.55 11.55 0.6K
15:04 11.56 11.56 11.56 11.56 0.1K
15:06 11.56 11.56 11.56 11.56 1.5K
15:20 11.53 11.53 11.53 11.53 1.6K
15:27 11.53 11.53 11.53 11.53 0.9K
15:33 11.53 11.53 11.53 11.53 0.1K
15:34 11.53 11.53 11.53 11.53 0.4K
15:35 11.53 11.53 11.53 11.53 0.2K
15:36 11.53 11.53 11.53 11.53 0.8K
15:37 11.53 11.53 11.53 11.53 0.3K
15:38 11.55 11.55 11.55 11.55 1.0K
15:39 11.57 11.57 11.57 11.57 3.9K
15:40 11.57 11.57 11.57 11.57 0.9K
15:43 11.55 11.55 11.55 11.55 2.4K
15:46 11.55 11.55 11.55 11.55 1.0K
15:47 11.55 11.55 11.55 11.55 0.8K
15:50 11.55 11.55 11.54 11.54 0.6K
15:51 11.54 11.54 11.54 11.54 3.2K
15:53 11.54 11.54 11.54 11.54 2.2K
15:54 11.55 11.55 11.55 11.55 2.4K
15:55 11.54 11.54 11.54 11.54 2.0K
15:56 11.55 11.56 11.55 11.56 2.4K
15:57 11.55 11.56 11.55 11.56 1.6K
15:58 11.55 11.55 11.55 11.55 4.2K
15:59 11.53 11.59 11.53 11.59 27.5K
日付 始値 高値 安値 終値 出来高
2025-10-03 11.79 11.91 11.53 11.59 0.1M
2025-10-02 11.82 11.80 11.61 11.71 0.1M
2025-10-01 11.89 12.15 11.70 11.81 0.2M
2025-09-30 12.17 12.22 11.88 11.99 0.1M
2025-09-29 12.55 12.55 12.16 12.18 0.1M
2025-09-26 12.46 12.49 12.33 12.48 0.1M
2025-09-25 12.56 12.71 12.39 12.43 0.1M
2025-09-24 12.77 12.90 12.64 12.71 0.1M
2025-09-23 13.24 13.25 12.73 12.75 0.2M
2025-09-22 12.94 13.23 12.81 13.14 0.2M
2025-09-19 13.10 13.20 12.77 12.80 0.2M
2025-09-18 13.12 13.27 12.93 13.08 0.2M
2025-09-17 12.78 13.28 12.75 13.05 0.5M
2025-09-16 12.69 12.74 12.61 12.71 0.1M
2025-09-15 12.58 12.80 12.58 12.73 0.2M
2025-09-12 12.76 12.83 12.50 12.53 0.1M
2025-09-11 12.52 12.80 12.43 12.79 0.1M
2025-09-10 12.89 12.90 12.46 12.51 0.2M
2025-09-09 12.83 12.97 12.61 12.90 0.2M
2025-09-08 12.61 12.93 12.49 12.87 0.2M
2025-09-05 12.97 13.25 12.47 12.56 0.2M
2025-09-04 12.96 13.05 12.73 13.00 0.2M
2025-09-03 12.96 13.02 12.87 12.90 0.2M
2025-09-02 12.79 13.07 12.63 12.95 0.2M
2025-08-29 13.07 13.08 12.86 12.92 0.2M
2025-08-28 13.23 13.31 12.91 12.95 0.2M
2025-08-27 12.97 13.50 12.50 13.22 0.6M
2025-08-26 12.06 12.33 11.98 12.24 0.4M
2025-08-25 12.00 12.11 11.86 11.98 0.1M
2025-08-22 11.70 12.11 11.70 12.04 0.2M
2025-08-21 11.48 11.68 11.32 11.64 0.1M
2025-08-20 11.55 11.58 11.44 11.52 0.1M
2025-08-19 11.75 11.80 11.51 11.51 0.1M
2025-08-18 11.65 11.73 11.62 11.68 0.1M
2025-08-15 11.41 11.61 11.32 11.58 0.1M
2025-08-14 11.54 11.62 11.29 11.37 0.1M
2025-08-13 11.38 11.71 11.38 11.65 0.1M
2025-08-12 11.09 11.32 11.03 11.32 0.1M
2025-08-11 11.06 11.15 10.94 10.98 0.1M
2025-08-08 11.07 11.15 11.00 11.06 0.1M
2025-08-07 11.50 11.50 10.95 11.08 0.1M
2025-08-06 11.28 11.42 11.20 11.41 0.1M
2025-08-05 11.49 11.52 11.22 11.30 0.1M
2025-08-04 11.13 11.39 11.00 11.37 0.2M
2025-08-01 11.29 11.29 11.02 11.05 0.2M
2025-07-31 11.60 11.60 11.33 11.38 0.1M
2025-07-30 11.57 11.72 11.42 11.58 0.2M
2025-07-29 11.98 11.99 11.49 11.50 0.1M
2025-07-28 11.96 11.97 11.80 11.88 0.1M
2025-07-25 12.09 12.09 11.89 11.94 0.1M
2025-07-24 12.28 12.40 11.97 12.04 0.2M
2025-07-23 12.10 12.37 11.93 12.35 0.1M
2025-07-22 12.31 12.40 12.06 12.06 0.1M
2025-07-21 12.25 12.37 12.05 12.21 0.2M
2025-07-18 12.05 12.28 11.86 12.23 0.2M
2025-07-17 11.98 12.33 11.93 12.08 0.2M
2025-07-16 12.00 12.14 11.85 12.02 0.2M
2025-07-15 12.13 12.22 11.91 11.94 0.2M
2025-07-14 12.01 12.19 11.93 12.13 0.2M
2025-07-11 12.52 12.57 11.90 12.08 0.2M
2025-07-10 12.95 12.99 12.54 12.57 0.1M
2025-07-09 13.22 13.30 12.92 13.00 0.1M
2025-07-08 13.15 13.28 13.03 13.12 0.2M
2025-07-07 13.25 13.34 13.00 13.02 0.1M
2025-07-03 13.10 13.33 13.10 13.26 0.1M
2025-07-02 13.20 13.21 12.97 13.01 0.2M
2025-07-01 12.85 13.37 12.80 13.15 0.3M
2025-06-30 12.60 13.00 12.60 12.90 0.3M
2025-06-27 12.50 12.65 12.40 12.57 0.8M
2025-06-26 12.47 12.55 12.30 12.43 0.1M
2025-06-25 12.52 12.65 12.25 12.40 0.3M
2025-06-24 12.64 12.79 12.55 12.57 0.1M
2025-06-23 12.31 12.59 12.30 12.57 0.2M
2025-06-20 12.37 12.45 12.18 12.28 0.2M
2025-06-18 12.40 12.66 12.24 12.29 0.3M
2025-06-17 12.33 12.62 12.33 12.40 0.1M
2025-06-16 12.24 12.47 12.19 12.47 0.1M
2025-06-13 12.60 12.60 12.20 12.21 0.1M
2025-06-12 12.71 12.72 12.50 12.70 0.1M
2025-06-11 12.95 13.00 12.70 12.73 0.1M
2025-06-10 13.25 13.41 12.80 12.93 0.2M
2025-06-09 13.36 13.48 13.27 13.27 0.1M
2025-06-06 13.39 13.47 13.16 13.24 0.1M
2025-06-05 12.99 13.21 12.95 13.18 0.1M
2025-06-04 13.49 13.52 12.94 12.97 0.1M
2025-06-03 13.16 13.69 13.16 13.48 0.2M
2025-06-02 13.57 13.67 13.04 13.12 0.2M
2025-05-30 13.55 13.94 13.46 13.65 0.2M
2025-05-29 13.30 13.80 13.07 13.52 0.2M
2025-05-28 13.50 13.55 13.29 13.39 0.2M
2025-05-27 13.15 13.69 13.09 13.48 0.1M
2025-05-23 13.25 13.28 12.93 12.97 0.1M
2025-05-22 13.42 13.56 13.34 13.36 0.1M
2025-05-21 13.73 13.80 13.46 13.47 0.1M
2025-05-20 13.61 13.88 13.56 13.82 0.1M
2025-05-19 13.70 13.83 13.65 13.71 0.1M
2025-05-16 13.79 13.87 13.69 13.81 0.1M
2025-05-15 13.52 13.80 13.50 13.80 0.1M
2025-05-14 13.33 13.55 13.28 13.49 0.1M
2025-05-13 13.47 13.47 13.23 13.39 0.1M
2025-05-12 13.33 13.51 13.11 13.40 0.1M
2025-05-09 13.02 13.14 12.91 12.93 0.1M
2025-05-08 12.87 13.09 12.82 13.08 0.1M
2025-05-07 12.85 12.96 12.70 12.78 0.1M
2025-05-06 12.52 12.82 12.34 12.82 0.2M
2025-05-05 12.53 12.75 12.52 12.62 0.1M
2025-05-02 12.23 12.59 12.18 12.55 0.2M
2025-05-01 12.28 12.41 12.09 12.15 0.1M
2025-04-30 12.12 12.26 11.73 12.23 0.1M
2025-04-29 11.91 12.29 11.84 12.22 0.1M
2025-04-28 11.97 12.22 11.69 11.92 0.1M
2025-04-25 11.75 11.93 11.58 11.93 0.2M
2025-04-24 11.65 11.81 11.56 11.80 0.1M
2025-04-23 12.16 12.20 11.62 11.66 0.1M
2025-04-22 12.00 12.04 11.75 11.91 0.1M
2025-04-21 12.24 12.26 11.83 11.89 0.1M
2025-04-17 12.22 12.44 12.22 12.34 0.1M
2025-04-16 12.35 12.47 12.16 12.24 0.1M
2025-04-15 12.13 12.53 12.07 12.44 0.1M
2025-04-14 12.18 12.38 12.00 12.18 0.1M
2025-04-11 11.93 12.04 11.71 12.02 0.2M
2025-04-10 11.93 12.27 11.73 12.00 0.2M
2025-04-09 11.80 12.66 11.51 12.11 0.3M
2025-04-08 12.40 12.51 11.71 11.88 0.1M
2025-04-07 11.54 12.53 11.25 11.94 0.2M
2025-04-04 12.41 12.41 11.78 12.13 0.2M
2025-04-03 12.69 12.85 12.48 12.51 0.1M
2025-04-02 13.10 13.40 13.05 13.30 0.1M
2025-04-01 13.02 13.36 12.89 13.21 0.1M
2025-03-31 12.81 13.18 12.60 13.09 0.2M
2025-03-28 13.42 13.42 12.68 12.90 0.1M
2025-03-27 13.60 13.60 13.36 13.46 0.1M
2025-03-26 13.91 13.95 13.59 13.62 0.1M
2025-03-25 13.72 13.99 13.72 13.92 0.1M
2025-03-24 13.60 13.94 13.50 13.78 0.2M
2025-03-21 13.37 13.42 13.18 13.36 0.2M
2025-03-20 13.57 13.77 13.49 13.62 0.1M
2025-03-19 13.69 13.75 13.51 13.68 0.1M
2025-03-18 13.48 13.82 13.31 13.71 0.2M
2025-03-17 13.58 13.74 13.33 13.50 0.4M
2025-03-14 13.59 13.74 13.48 13.61 0.2M
2025-03-13 13.74 13.74 13.31 13.47 0.1M
2025-03-12 13.71 13.99 13.42 13.74 0.1M
2025-03-11 13.67 13.78 13.40 13.61 0.2M
2025-03-10 14.00 14.23 13.63 13.76 0.2M
2025-03-07 13.74 14.17 13.59 14.05 0.2M
2025-03-06 13.95 14.12 13.67 13.72 0.2M
2025-03-05 14.59 14.75 13.17 14.06 0.2M
2025-03-04 13.66 13.93 13.14 13.75 0.1M
2025-03-03 14.38 14.60 13.79 13.88 0.1M
2025-02-28 14.26 14.61 14.18 14.38 0.1M
2025-02-27 14.44 14.65 14.29 14.39 0.1M
2025-02-26 14.75 14.75 14.42 14.52 0.1M
2025-02-25 14.76 15.01 14.59 14.81 0.1M
2025-02-24 14.47 14.90 14.38 14.76 0.2M
2025-02-21 15.07 15.09 14.40 14.41 0.1M
2025-02-20 14.89 15.03 14.49 14.93 0.1M
2025-02-19 15.46 15.54 14.80 15.00 0.3M
2025-02-18 15.50 15.65 15.37 15.46 0.1M
2025-02-14 15.51 15.51 15.30 15.47 0.1M
2025-02-13 14.83 15.43 14.80 15.35 0.1M
2025-02-12 14.89 15.08 14.75 14.80 0.1M
2025-02-11 14.51 15.13 14.51 15.11 0.1M
2025-02-10 14.50 14.76 14.43 14.67 0.1M
2025-02-07 14.88 14.89 14.47 14.48 0.1M
2025-02-06 14.67 14.86 14.58 14.83 0.0M
2025-02-05 14.92 14.96 14.50 14.61 0.1M
2025-02-04 14.47 14.90 14.43 14.88 0.1M
2025-02-03 14.12 14.48 13.78 14.42 0.1M
2025-01-31 14.41 14.74 14.26 14.37 0.1M
2025-01-30 14.91 14.91 14.47 14.48 0.1M
2025-01-29 14.84 14.91 14.59 14.78 0.1M
2025-01-28 14.27 14.89 14.16 14.86 0.1M
2025-01-27 14.35 14.60 14.21 14.28 0.1M
2025-01-24 14.10 14.41 14.10 14.41 0.1M
2025-01-23 13.87 14.13 13.80 14.11 0.2M
2025-01-22 14.07 14.25 14.00 14.01 0.1M
2025-01-21 14.26 14.37 14.02 14.11 0.1M
2025-01-17 14.08 14.20 13.96 14.17 0.1M
2025-01-16 14.08 14.21 13.90 14.01 0.1M
2025-01-15 13.81 14.14 13.81 14.05 0.1M
2025-01-14 13.66 13.73 13.48 13.59 0.2M
2025-01-13 13.48 13.65 13.45 13.64 0.1M
2025-01-10 13.70 13.80 13.49 13.65 0.1M
2025-01-08 13.73 13.99 13.44 13.90 0.1M
2025-01-07 13.98 14.05 13.66 13.83 0.1M
2025-01-06 14.31 14.37 13.90 13.96 0.1M
2025-01-03 14.15 14.26 13.85 14.22 0.1M
2025-01-02 14.19 14.51 13.97 14.14 0.1M