オラクル･コーポレーション (ORCL34)

ORCL34
🏛️ ブラジル →
249.80
最終更新: 2025-09-29
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
10:00 273.50 273.99 273.40 273.99 0.6K
10:05 273.99 274.00 273.55 273.55 0.3K
10:10 273.41 273.54 273.00 273.50 0.2K
10:15 273.20 273.80 272.90 272.90 0.5K
10:20 273.11 273.50 273.11 273.50 0.0K
10:25 274.40 276.30 274.40 276.00 0.1K
10:30 276.00 276.00 272.68 272.68 0.4K
10:35 272.52 272.52 269.75 269.75 2.3K
10:40 269.50 269.50 268.00 268.56 0.2K
10:45 268.95 270.25 268.61 270.25 0.6K
10:50 269.35 270.20 268.60 270.05 0.3K
10:55 270.20 270.20 269.50 269.87 0.0K
11:00 271.41 272.30 271.05 272.30 0.3K
11:05 271.00 271.00 271.00 271.00 0.0K
11:10 270.50 271.15 270.20 271.15 0.1K
11:15 271.05 271.05 269.87 269.87 0.0K
11:20 270.40 270.40 269.87 269.90 0.0K
11:25 269.90 271.85 269.90 271.85 0.0K
11:30 271.15 271.15 270.50 270.94 0.0K
11:35 270.66 270.99 270.66 270.99 0.0K
11:40 271.40 271.40 271.33 271.33 1.4K
11:45 271.14 271.50 270.80 271.10 0.0K
11:50 270.57 270.57 270.00 270.00 0.1K
11:55 270.00 270.10 270.00 270.00 0.5K
12:00 269.80 269.80 269.80 269.80 0.0K
12:05 270.05 270.60 270.05 270.60 0.1K
12:10 270.15 270.15 269.91 269.96 0.5K
12:15 269.16 269.60 269.16 269.60 0.2K
12:20 270.60 271.15 270.60 270.71 0.7K
12:25 271.05 271.05 270.67 270.67 0.3K
12:30 270.70 270.90 270.31 270.90 0.2K
12:35 270.90 270.90 269.50 269.50 0.1K
12:40 269.19 269.19 268.40 268.40 1.3K
12:45 268.13 268.13 267.90 268.00 0.7K
12:50 268.30 268.30 267.70 267.89 0.2K
12:55 268.00 268.00 267.64 267.64 0.1K
13:00 267.20 268.64 267.20 268.40 0.2K
13:05 268.25 268.25 266.95 266.95 0.0K
13:10 266.55 266.83 266.55 266.69 0.4K
13:15 266.38 266.46 265.90 266.46 1.6K
13:20 266.62 266.62 266.45 266.45 0.5K
13:30 267.57 267.74 267.38 267.62 0.1K
13:35 267.60 267.60 267.49 267.49 0.2K
13:40 267.50 267.50 267.50 267.50 0.5K
13:45 267.50 267.79 267.50 267.55 0.4K
13:50 267.72 267.94 267.65 267.65 0.0K
13:55 267.89 267.89 267.80 267.86 0.1K
14:00 268.15 268.15 267.50 267.50 0.5K
14:05 267.53 267.89 267.43 267.89 0.0K
14:10 268.39 268.65 268.39 268.65 0.5K
14:15 268.35 268.35 267.88 268.06 0.1K
14:20 268.50 269.20 268.50 269.20 0.1K
14:25 269.60 269.60 269.60 269.60 0.0K
14:30 269.75 269.75 269.20 269.44 0.0K
14:35 269.85 270.09 269.85 269.99 0.2K
14:40 270.25 270.25 270.06 270.25 0.5K
14:45 270.30 270.30 269.15 269.35 0.2K
14:50 269.35 269.85 269.35 269.70 0.3K
14:55 269.70 269.95 269.65 269.75 0.3K
15:00 269.50 269.74 269.50 269.59 0.1K
15:05 269.59 269.59 269.59 269.59 0.0K
15:10 269.55 269.55 269.50 269.50 0.0K
15:20 269.73 269.73 269.73 269.73 0.6K
15:25 270.20 270.20 270.20 270.20 0.0K
15:30 270.20 270.35 270.20 270.34 0.0K
15:35 270.40 270.70 270.40 270.59 0.1K
15:40 270.59 270.59 270.29 270.29 0.2K
15:50 270.29 271.00 270.29 270.65 0.0K
15:55 271.34 271.34 271.34 271.34 0.0K
16:00 270.70 271.04 270.70 270.70 0.0K
16:05 270.68 271.50 270.68 271.50 0.0K
16:10 271.18 271.75 271.10 271.75 0.2K
16:15 271.75 271.75 271.34 271.34 0.1K
16:20 270.99 271.15 270.99 271.15 0.3K
16:25 271.34 271.34 271.34 271.34 0.0K
16:30 271.20 271.99 271.20 271.99 0.7K
16:35 272.00 272.50 272.00 272.50 1.1K
16:40 272.35 273.05 272.35 273.05 0.6K
16:45 273.50 274.19 273.50 274.19 0.0K
16:50 273.59 274.29 273.59 274.29 0.1K
16:55 274.29 274.29 273.00 273.00 0.2K
日付 始値 高値 安値 終値 出来高
2025-09-29 253.49 254.00 247.87 249.80 0.0M
2025-09-26 263.45 263.45 252.00 252.10 0.0M
2025-09-25 263.59 265.60 256.77 260.45 0.0M
2025-09-24 273.51 276.30 265.90 274.29 0.0M
2025-09-23 295.00 295.00 273.40 275.80 0.1M
2025-09-22 273.30 292.49 271.49 292.49 0.0M
2025-09-19 264.00 273.30 264.00 273.30 0.0M
2025-09-18 267.00 268.50 258.64 263.20 0.0M
2025-09-17 270.20 271.90 260.53 265.50 0.0M
2025-09-16 277.02 283.10 267.45 270.55 0.0M
2025-09-15 268.20 273.68 263.61 266.80 0.0M
2025-09-12 275.49 275.49 260.56 261.61 0.0M
2025-09-11 300.96 301.92 273.81 277.36 0.0M
2025-09-10 294.00 311.13 282.33 300.96 0.1M
2025-09-09 219.09 253.00 212.04 253.00 0.0M
2025-09-08 215.00 218.75 214.10 216.91 0.0M
2025-09-05 206.28 211.60 203.38 208.01 0.0M
2025-09-04 202.01 203.42 199.95 202.37 0.0M
2025-09-03 204.50 205.15 201.88 202.82 0.0M
2025-09-02 206.00 206.00 200.50 204.50 0.0M
2025-09-01 205.21 206.94 200.01 206.00 0.0M
2025-08-29 216.30 216.30 202.00 203.17 0.0M
2025-08-28 212.01 217.62 212.01 215.05 0.0M
2025-08-27 212.00 214.21 211.25 212.77 0.0M
2025-08-26 214.23 214.23 211.31 212.00 0.0M
2025-08-25 215.16 215.31 212.01 212.01 0.0M
2025-08-22 214.33 215.20 211.48 213.02 0.0M
2025-08-21 210.01 215.15 210.01 212.60 0.0M
2025-08-20 213.00 214.45 208.20 213.80 0.0M
2025-08-19 224.94 226.50 212.82 214.00 0.0M
2025-08-18 225.17 225.17 219.88 224.94 0.0M
2025-08-15 220.23 224.85 219.45 222.98 0.0M
2025-08-14 219.10 224.35 218.30 220.23 0.0M
2025-08-13 229.77 231.65 218.75 219.10 0.0M
2025-08-12 232.19 232.19 225.99 226.41 0.0M
2025-08-11 226.30 231.73 223.78 228.70 0.0M
2025-08-08 227.00 227.00 224.01 226.28 0.0M
2025-08-07 236.17 236.17 223.97 224.60 0.0M
2025-08-06 237.18 237.18 229.83 233.50 0.0M
2025-08-05 235.10 237.20 230.95 235.29 0.0M
2025-08-04 226.32 232.14 225.18 232.14 0.0M
2025-08-01 235.00 235.00 224.24 226.32 0.0M
2025-07-31 238.48 242.92 236.52 238.48 0.0M
2025-07-30 233.83 234.25 228.64 233.54 0.0M
2025-07-29 229.31 235.33 229.26 231.30 0.0M
2025-07-28 230.00 230.77 227.01 229.00 0.0M
2025-07-25 222.67 227.52 222.67 225.21 0.0M
2025-07-24 224.65 224.85 222.08 222.67 0.1M
2025-07-23 222.30 224.54 221.60 222.00 0.0M
2025-07-22 225.18 225.35 219.19 220.38 0.0M
2025-07-21 229.38 229.38 225.16 225.16 0.0M
2025-07-18 230.77 231.54 226.55 229.38 0.0M
2025-07-17 226.60 234.22 225.56 230.77 0.0M
2025-07-16 219.88 223.75 216.92 223.75 0.0M
2025-07-15 221.74 221.74 212.31 216.60 0.0M
2025-07-14 213.15 214.13 208.60 214.00 0.0M
2025-07-11 217.62 217.62 212.74 213.15 0.0M
2025-07-10 221.01 222.41 215.69 217.64 0.0M
2025-07-09 229.51 229.51 211.79 214.23 0.0M
2025-07-08 218.56 218.97 211.26 213.44 0.0M
2025-07-07 214.01 214.24 208.71 212.94 0.0M
2025-07-04 215.76 220.77 215.76 218.38 0.0M
2025-07-03 208.23 215.76 208.13 215.76 0.0M
2025-07-02 199.99 208.67 198.00 208.67 0.0M
2025-07-01 197.89 202.04 197.47 200.00 0.0M
2025-06-30 204.70 207.21 194.77 194.77 0.0M
2025-06-27 195.24 196.19 191.69 191.69 0.0M
2025-06-26 195.25 196.80 193.68 194.31 0.0M
2025-06-25 199.77 200.00 194.00 194.00 0.1M
2025-06-24 191.06 199.15 190.77 199.15 0.0M
2025-06-23 188.87 190.17 186.12 189.20 0.0M
2025-06-20 196.60 196.60 188.76 189.05 0.0M
2025-06-18 194.04 196.42 191.96 194.96 0.0M
2025-06-17 190.53 196.64 186.61 186.61 0.0M
2025-06-16 195.87 197.50 190.53 190.53 0.0M
2025-06-13 184.09 199.88 184.09 199.87 0.1M
2025-06-12 177.10 187.43 174.71 184.09 0.0M
2025-06-11 164.01 166.12 163.19 166.12 0.0M
2025-06-10 163.11 165.03 162.00 164.00 0.0M
2025-06-09 163.00 166.55 161.93 162.48 0.0M
2025-06-06 161.04 167.00 160.75 167.00 0.0M
2025-06-05 157.60 160.64 157.12 158.66 0.0M
2025-06-04 158.51 159.59 157.50 157.50 0.0M
2025-06-03 157.19 158.92 157.11 158.10 0.0M
2025-06-02 154.05 157.98 154.05 156.99 0.0M
2025-05-30 152.67 157.59 152.67 157.20 0.0M
2025-05-29 157.56 157.56 152.31 155.79 0.0M
2025-05-28 152.95 156.00 152.95 156.00 0.0M
2025-05-27 148.68 152.94 148.68 151.40 0.0M
2025-05-26 144.00 148.72 144.00 148.68 0.0M
2025-05-23 150.36 150.36 146.87 149.09 0.0M
2025-05-22 147.84 150.36 147.80 150.36 0.0M
2025-05-21 153.15 153.15 147.00 148.79 0.0M
2025-05-20 151.78 153.15 148.95 153.15 0.0M
2025-05-19 150.75 152.52 149.96 151.78 0.0M
2025-05-16 152.24 152.24 150.37 150.57 0.0M
2025-05-15 151.91 152.29 149.85 150.00 0.0M
2025-05-14 152.75 154.99 151.05 154.99 0.0M
2025-05-13 149.99 153.81 147.91 153.81 0.0M
2025-05-12 148.68 149.99 145.76 149.99 0.0M
2025-05-09 147.13 147.13 141.00 142.40 0.0M
2025-05-08 142.02 145.68 141.34 145.68 0.0M
2025-05-07 140.79 145.00 140.57 145.00 0.0M
2025-05-06 139.87 141.41 139.47 140.10 0.0M
2025-05-05 142.44 142.89 139.68 141.20 0.0M
2025-05-02 137.98 143.28 137.98 141.02 0.0M
2025-04-30 132.98 132.99 128.31 130.00 0.0M
2025-04-29 131.90 132.49 131.00 132.49 0.0M
2025-04-28 131.00 132.40 130.40 131.90 0.0M
2025-04-25 130.29 131.45 129.84 130.00 0.0M
2025-04-24 125.80 130.22 123.50 129.74 0.0M
2025-04-23 126.20 128.46 124.68 125.88 0.0M
2025-04-22 120.23 121.84 118.40 120.60 0.0M
2025-04-17 127.53 127.74 123.00 123.00 0.0M
2025-04-16 129.96 129.96 125.19 125.68 0.0M
2025-04-15 131.89 134.49 131.27 134.49 0.0M
2025-04-14 131.50 132.50 129.00 129.00 0.0M
2025-04-11 131.18 131.49 127.08 128.12 0.0M
2025-04-10 138.10 139.18 128.35 131.00 0.0M
2025-04-09 124.97 137.25 124.97 136.26 0.0M
2025-04-08 124.06 131.47 120.85 120.85 0.0M
2025-04-07 122.89 128.23 117.14 123.39 0.0M
2025-04-04 127.05 127.26 123.06 123.06 0.0M
2025-04-03 130.51 131.41 127.15 127.26 0.1M
2025-04-02 133.59 140.08 131.71 138.07 0.0M
2025-04-01 133.00 135.71 132.13 133.59 0.0M
2025-03-31 133.35 133.35 130.64 133.00 0.0M
2025-03-28 137.50 138.88 133.53 134.20 0.0M
2025-03-27 140.31 140.69 138.76 139.52 0.0M
2025-03-26 145.80 145.80 140.48 140.65 0.0M
2025-03-25 145.21 148.03 145.21 146.08 0.0M
2025-03-24 147.37 149.35 147.37 148.18 0.0M
2025-03-21 144.22 147.00 143.52 147.00 0.0M
2025-03-20 142.00 146.31 142.00 143.50 0.0M
2025-03-19 142.00 144.71 141.50 141.50 0.0M
2025-03-18 143.90 144.20 140.27 140.81 0.0M
2025-03-17 139.44 147.37 139.00 145.40 0.0M
2025-03-14 143.22 144.09 141.98 142.28 0.0M
2025-03-13 145.86 145.86 139.66 139.66 0.0M
2025-03-12 144.14 147.26 140.47 145.00 0.0M
2025-03-11 141.67 141.67 134.00 140.23 0.0M
2025-03-10 147.65 147.65 141.54 144.91 0.0M
2025-03-07 144.94 150.31 143.56 149.06 0.1M
2025-03-06 151.43 151.50 144.00 144.05 0.0M
2025-03-05 158.96 158.96 152.01 152.42 0.0M
2025-02-28 159.99 161.16 157.06 158.96 0.0M
2025-02-27 168.01 169.48 158.64 158.64 0.0M
2025-02-26 163.24 167.50 163.24 166.00 0.0M
2025-02-25 163.84 163.84 158.09 160.58 0.0M
2025-02-24 165.71 166.19 157.47 161.34 0.0M
2025-02-21 167.90 169.14 160.00 162.79 0.0M
2025-02-20 171.71 171.71 166.00 166.00 0.0M
2025-02-19 170.37 173.22 166.71 173.22 0.0M
2025-02-18 166.66 172.57 166.60 169.50 0.0M
2025-02-17 165.97 167.10 162.20 165.00 0.0M
2025-02-14 168.98 168.98 164.10 164.10 0.0M
2025-02-13 165.00 167.45 165.00 167.30 0.0M
2025-02-12 169.58 169.60 164.10 169.00 0.0M
2025-02-11 172.93 174.34 169.57 174.34 0.0M
2025-02-10 170.18 173.09 169.80 171.21 0.0M
2025-02-07 167.50 170.13 165.98 168.49 0.0M
2025-02-06 167.00 169.45 165.27 166.37 0.0M
2025-02-05 164.92 166.32 160.98 165.36 0.0M
2025-02-04 161.68 164.97 159.96 163.79 0.0M
2025-02-03 160.50 164.96 159.99 164.96 0.0M
2025-01-31 167.00 168.15 164.20 165.88 0.0M
2025-01-30 159.99 167.83 159.52 166.00 0.0M
2025-01-29 161.40 161.40 156.01 156.01 0.0M
2025-01-28 157.50 162.37 153.92 159.49 0.0M
2025-01-27 166.68 170.79 150.50 157.00 0.0M
2025-01-24 185.45 185.45 179.21 181.00 0.0M
2025-01-23 180.61 185.00 178.91 185.00 0.0M
2025-01-22 191.30 192.50 179.94 182.27 0.0M
2025-01-21 166.57 175.00 163.67 175.00 0.0M
2025-01-20 161.14 166.58 161.14 166.58 0.0M
2025-01-17 163.57 164.41 160.82 160.82 0.0M
2025-01-16 160.76 162.16 159.50 159.65 0.0M
2025-01-15 158.51 160.76 157.76 158.69 0.0M
2025-01-14 157.28 160.52 155.72 160.52 0.0M
2025-01-13 157.00 158.19 154.95 158.19 0.0M
2025-01-10 167.52 167.52 156.02 156.02 0.0M
2025-01-09 167.65 170.95 164.00 170.94 0.0M
2025-01-08 164.28 167.52 164.25 167.52 0.0M
2025-01-07 172.62 172.62 163.08 164.72 0.0M
2025-01-06 172.66 172.66 167.85 169.79 0.0M
2025-01-03 171.05 171.89 168.54 171.89 0.0M
2025-01-02 174.26 174.26 168.87 169.95 0.0M