オージェネシス (ORGS)

ORGS
🏛️ 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 28.00 29.30 27.70 28.80 0.0M
2021-12-30 25.60 28.10 25.60 27.50 0.0M
2021-12-29 27.20 27.70 25.90 26.10 0.0M
2021-12-28 28.80 29.40 26.90 27.70 0.0M
2021-12-27 30.40 31.20 28.50 28.80 0.0M
2021-12-23 30.00 30.50 29.70 30.20 0.0M
2021-12-22 30.90 31.20 29.70 30.10 0.0M
2021-12-21 30.00 30.50 29.70 30.30 0.0M
2021-12-20 32.30 32.30 29.30 30.00 0.0M
2021-12-17 28.50 31.90 28.50 31.90 0.0M
2021-12-16 30.20 30.20 28.30 28.90 0.0M
2021-12-15 29.20 29.80 28.00 29.60 0.0M
2021-12-14 29.80 30.48 29.00 29.10 0.0M
2021-12-13 34.00 34.30 29.35 30.30 0.0M
2021-12-10 33.30 34.40 33.00 34.00 0.0M
2021-12-09 34.00 34.70 32.40 33.30 0.0M
2021-12-08 33.70 33.80 32.05 33.70 0.0M
2021-12-07 31.40 34.10 30.68 33.20 0.0M
2021-12-06 29.60 31.80 28.80 31.50 0.0M
2021-12-03 31.10 31.10 28.80 28.90 0.0M
2021-12-02 31.50 31.50 30.15 31.10 0.0M
2021-12-01 31.10 32.60 30.90 31.10 0.0M
2021-11-30 34.90 35.25 29.70 31.00 0.0M
2021-11-29 36.80 37.90 34.30 34.50 0.0M
2021-11-26 34.80 36.15 34.20 34.30 0.0M
2021-11-24 34.60 35.27 34.60 34.80 0.0M
2021-11-23 34.10 35.20 34.10 34.60 0.0M
2021-11-22 36.20 37.10 34.00 34.00 0.0M
2021-11-19 35.10 37.60 35.10 35.50 0.0M
2021-11-18 37.60 39.80 35.10 35.40 0.0M
2021-11-17 38.30 38.80 37.20 37.60 0.0M
2021-11-16 40.90 41.00 38.00 38.70 0.0M
2021-11-15 42.10 42.30 40.50 40.60 0.0M
2021-11-12 41.20 42.80 40.80 42.30 0.0M
2021-11-11 42.20 42.20 40.30 40.50 0.0M
2021-11-10 40.80 42.70 40.80 41.80 0.0M
2021-11-09 43.40 44.02 40.80 40.80 0.0M
2021-11-08 44.90 45.60 43.21 43.80 0.0M
2021-11-05 46.20 47.37 44.70 44.70 0.0M
2021-11-04 50.30 52.00 45.60 46.20 0.0M
2021-11-03 47.80 50.00 47.50 47.90 0.0M
2021-11-02 45.80 47.90 45.80 47.80 0.0M
2021-11-01 45.00 48.10 44.80 46.10 0.0M
2021-10-29 48.50 49.00 48.10 48.10 0.0M
2021-10-28 47.60 48.80 47.60 48.50 0.0M
2021-10-27 47.00 49.00 47.00 47.60 0.0M
2021-10-26 45.80 47.00 45.80 47.00 0.0M
2021-10-25 46.70 46.80 45.20 45.60 0.0M
2021-10-22 47.40 47.40 45.71 46.70 0.0M
2021-10-21 47.50 48.10 45.10 47.30 0.0M
2021-10-20 47.80 49.49 47.30 48.10 0.0M
2021-10-19 47.80 48.90 47.80 48.30 0.0M
2021-10-18 47.70 48.50 47.10 47.70 0.0M
2021-10-15 48.60 48.60 47.60 47.60 0.0M
2021-10-14 48.25 48.90 48.21 48.50 0.0M
2021-10-13 48.00 49.00 47.90 48.10 0.0M
2021-10-12 48.70 49.00 48.10 48.50 0.0M
2021-10-11 48.20 49.00 47.70 49.00 0.0M
2021-10-08 48.80 48.80 47.60 48.50 0.0M
2021-10-07 47.90 49.30 47.90 48.60 0.0M
2021-10-06 47.00 49.70 47.00 47.90 0.0M
2021-10-05 47.20 47.70 47.10 47.70 0.0M
2021-10-04 48.80 48.80 47.00 47.00 0.0M
2021-10-01 50.00 50.00 47.60 49.00 0.0M
2021-09-30 47.30 49.50 47.30 49.50 0.0M
2021-09-29 49.10 50.00 47.00 47.60 0.0M
2021-09-28 49.70 50.50 48.50 48.80 0.0M
2021-09-27 49.50 50.50 48.90 50.20 0.0M
2021-09-24 50.10 50.50 49.20 49.50 0.0M
2021-09-23 50.50 50.50 49.60 50.00 0.0M
2021-09-22 49.40 50.80 48.60 50.80 0.0M
2021-09-21 49.30 50.00 48.72 49.40 0.0M
2021-09-20 49.60 51.80 48.50 49.20 0.0M
2021-09-17 49.80 50.80 48.80 50.80 0.0M
2021-09-16 49.50 50.10 48.50 50.10 0.0M
2021-09-15 50.30 50.30 49.00 49.60 0.0M
2021-09-14 50.20 51.00 49.00 49.80 0.0M
2021-09-13 50.40 50.80 50.00 50.20 0.0M
2021-09-10 52.10 52.20 50.10 50.60 0.0M
2021-09-09 53.80 54.30 51.00 51.80 0.0M
2021-09-08 51.90 52.10 50.10 51.10 0.0M
2021-09-07 50.80 52.70 50.60 52.00 0.0M
2021-09-03 51.20 52.90 50.50 51.00 0.0M
2021-09-02 52.50 53.30 51.14 51.60 0.0M
2021-09-01 53.10 54.00 52.10 52.10 0.0M
2021-08-31 51.60 54.00 51.60 53.50 0.0M
2021-08-30 52.90 53.19 51.50 52.00 0.0M
2021-08-27 51.80 54.30 51.30 52.80 0.0M
2021-08-26 51.20 52.00 50.89 51.80 0.0M
2021-08-25 51.50 52.10 50.60 51.20 0.0M
2021-08-24 51.40 51.90 50.10 51.40 0.0M
2021-08-23 50.80 51.40 49.60 50.70 0.0M
2021-08-20 49.70 51.40 49.60 50.30 0.0M
2021-08-19 50.90 50.90 49.40 49.60 0.0M
2021-08-18 50.10 51.70 49.50 50.70 0.0M
2021-08-17 50.00 51.90 49.10 49.80 0.0M
2021-08-16 51.30 52.10 50.00 50.10 0.0M
2021-08-13 51.30 52.30 50.50 51.60 0.0M
2021-08-12 54.80 54.80 50.00 51.60 0.0M
2021-08-11 51.30 54.80 50.40 54.40 0.0M
2021-08-10 51.50 51.70 49.50 51.30 0.0M
2021-08-09 52.20 53.50 51.02 51.70 0.0M
2021-08-06 53.50 53.50 50.20 52.80 0.0M
2021-08-05 52.20 54.90 51.70 52.80 0.0M
2021-08-04 50.50 51.50 50.00 51.00 0.0M
2021-08-03 49.90 50.30 48.80 50.10 0.0M
2021-08-02 49.50 50.50 48.90 50.20 0.0M
2021-07-30 49.20 49.40 48.50 49.00 0.0M
2021-07-29 50.00 50.30 49.00 49.20 0.0M
2021-07-28 49.00 50.00 48.00 49.90 0.0M
2021-07-27 48.30 48.50 47.60 47.80 0.0M
2021-07-26 51.10 51.20 48.80 49.10 0.0M
2021-07-23 53.00 53.00 49.60 51.20 0.0M
2021-07-22 50.70 53.50 49.80 52.90 0.0M
2021-07-21 49.30 51.10 48.50 50.70 0.0M
2021-07-20 45.60 49.30 45.60 48.60 0.0M
2021-07-19 47.80 48.10 45.60 46.00 0.0M
2021-07-16 49.00 49.00 47.10 47.20 0.0M
2021-07-15 47.80 48.80 47.10 48.00 0.0M
2021-07-14 49.00 49.80 47.19 47.80 0.0M
2021-07-13 49.00 49.90 48.10 48.90 0.0M
2021-07-12 49.40 50.00 48.20 48.80 0.0M
2021-07-09 48.30 49.50 47.60 48.90 0.0M
2021-07-08 46.00 48.35 45.90 47.70 0.0M
2021-07-07 48.60 48.65 46.00 46.90 0.0M
2021-07-06 50.60 51.00 47.50 48.30 0.0M
2021-07-02 49.90 50.30 49.00 50.00 0.0M
2021-07-01 50.60 50.80 49.00 49.30 0.0M
2021-06-30 51.10 52.00 50.30 50.70 0.0M
2021-06-29 53.20 53.40 51.20 51.70 0.0M
2021-06-28 53.90 54.90 51.95 53.20 0.0M
2021-06-25 52.20 54.20 50.35 53.80 0.2M
2021-06-24 48.80 53.00 48.10 52.70 0.0M
2021-06-23 46.30 49.65 46.30 49.00 0.0M
2021-06-22 47.60 48.05 46.00 46.30 0.0M
2021-06-21 49.20 50.30 47.20 47.20 0.0M
2021-06-18 48.20 50.00 47.30 48.80 0.0M
2021-06-17 49.40 50.91 48.70 48.70 0.0M
2021-06-16 51.60 52.13 48.20 49.30 0.0M
2021-06-15 52.30 53.10 50.90 51.90 0.0M
2021-06-14 54.40 54.56 52.10 52.40 0.0M
2021-06-11 56.30 56.30 52.90 54.70 0.0M
2021-06-10 51.90 55.92 51.90 55.70 0.0M
2021-06-09 50.60 52.45 50.35 51.20 0.0M
2021-06-08 52.00 53.58 50.00 50.40 0.0M
2021-06-07 56.30 56.30 51.10 51.80 0.0M
2021-06-04 51.10 58.50 50.55 56.50 0.0M
2021-06-03 50.00 50.90 49.20 50.90 0.0M
2021-06-02 49.30 51.80 49.00 50.00 0.0M
2021-06-01 48.90 50.10 48.10 49.30 0.0M
2021-05-28 47.30 48.96 46.61 48.30 0.0M
2021-05-27 47.50 47.70 45.20 46.40 0.0M
2021-05-26 46.00 47.50 44.80 47.10 0.0M
2021-05-25 49.00 49.00 45.50 46.00 0.0M
2021-05-24 52.10 52.40 47.95 48.30 0.0M
2021-05-21 50.40 52.40 48.76 51.70 0.0M
2021-05-20 48.60 50.00 47.70 49.70 0.0M
2021-05-19 47.00 48.90 46.00 48.40 0.0M
2021-05-18 48.80 50.10 48.00 48.30 0.0M
2021-05-17 49.70 50.70 48.00 48.60 0.0M
2021-05-14 44.80 51.10 44.20 50.60 0.0M
2021-05-13 42.50 46.20 41.40 44.10 0.0M
2021-05-12 45.00 46.30 41.60 41.90 0.0M
2021-05-11 47.00 47.40 44.70 45.30 0.1M
2021-05-10 55.20 55.70 48.10 49.10 0.1M
2021-05-07 55.10 59.10 49.10 56.60 1.5M
2021-05-06 57.10 64.70 44.10 45.50 0.3M
2021-05-05 45.40 46.58 44.20 44.80 0.0M
2021-05-04 46.10 46.50 44.50 45.60 0.0M
2021-05-03 46.90 48.00 45.60 46.20 0.0M
2021-04-30 46.60 50.20 46.10 46.90 0.0M
2021-04-29 49.20 50.50 46.60 47.10 0.0M
2021-04-28 49.60 50.50 48.20 48.60 0.0M
2021-04-27 51.10 51.40 48.20 49.20 0.0M
2021-04-26 51.70 53.60 50.10 50.60 0.0M
2021-04-23 50.60 52.60 50.40 51.70 0.0M
2021-04-22 52.70 53.50 50.30 50.40 0.0M
2021-04-21 50.30 52.80 50.30 52.10 0.0M
2021-04-20 50.90 52.00 50.10 50.70 0.0M
2021-04-19 51.80 53.00 50.10 50.50 0.0M
2021-04-16 52.60 52.60 50.20 51.40 0.0M
2021-04-15 53.20 55.00 51.60 52.00 0.0M
2021-04-14 53.00 55.49 52.04 52.80 0.0M
2021-04-13 52.30 54.70 51.50 53.40 0.0M
2021-04-12 53.50 53.60 51.50 52.20 0.0M
2021-04-09 54.20 54.20 52.60 53.30 0.0M
2021-04-08 53.70 55.00 52.90 54.80 0.0M
2021-04-07 55.70 57.00 53.00 53.60 0.0M
2021-04-06 58.80 59.70 55.40 55.70 0.0M
2021-04-05 58.30 60.70 56.30 58.80 0.0M
2021-04-01 57.90 60.40 57.10 57.80 0.0M
2021-03-31 55.60 57.90 55.20 57.30 0.0M
2021-03-30 55.30 56.90 53.00 55.50 0.0M
2021-03-29 55.80 59.30 54.50 54.80 0.0M
2021-03-26 57.20 58.00 54.50 55.70 0.0M
2021-03-25 60.00 60.60 54.50 56.40 0.0M
2021-03-24 66.30 66.30 60.50 60.50 0.0M
2021-03-23 69.80 70.80 64.70 65.20 0.0M
2021-03-22 71.30 72.80 67.80 70.80 0.0M
2021-03-19 70.60 71.90 69.70 70.60 0.0M
2021-03-18 77.40 77.70 70.00 70.50 0.0M
2021-03-17 79.30 79.30 75.60 78.60 0.0M
2021-03-16 78.40 80.60 75.20 79.90 0.0M
2021-03-15 81.00 81.50 76.80 78.90 0.0M
2021-03-12 79.90 83.00 77.50 80.80 0.0M
2021-03-11 77.60 81.90 77.30 79.80 0.0M
2021-03-10 75.70 79.09 75.70 76.80 0.0M
2021-03-09 75.00 81.80 73.90 75.10 0.1M
2021-03-08 72.30 76.00 70.40 72.60 0.0M
2021-03-05 71.00 72.30 68.00 71.70 0.0M
2021-03-04 70.50 73.50 69.80 70.40 0.0M
2021-03-03 70.00 72.10 68.90 71.50 0.0M
2021-03-02 70.10 72.50 70.00 70.70 0.0M
2021-03-01 68.40 71.90 68.00 70.50 0.0M
2021-02-26 70.00 70.20 66.50 66.90 0.0M
2021-02-25 71.00 71.90 68.50 68.90 0.0M
2021-02-24 70.00 72.80 69.80 71.00 0.0M
2021-02-23 68.60 71.80 66.50 70.00 0.0M
2021-02-22 70.00 73.20 68.50 68.50 0.0M
2021-02-19 72.90 72.90 68.60 69.60 0.0M
2021-02-18 70.20 72.50 65.50 70.90 0.0M
2021-02-17 70.00 72.10 68.60 70.20 0.0M
2021-02-16 71.50 79.80 69.90 70.00 0.1M
2021-02-12 66.20 67.10 65.00 65.90 0.0M
2021-02-11 67.70 69.00 65.70 66.60 0.0M
2021-02-10 68.30 72.60 67.10 67.30 0.0M
2021-02-09 70.40 71.00 66.60 68.50 0.0M
2021-02-08 69.20 72.29 69.00 69.70 0.0M
2021-02-05 71.20 72.90 68.00 69.00 0.0M
2021-02-04 69.70 73.50 68.80 71.20 0.0M
2021-02-03 67.70 69.90 67.10 69.60 0.0M
2021-02-02 68.90 69.10 66.30 68.30 0.0M
2021-02-01 65.00 69.60 64.40 68.00 0.0M
2021-01-29 63.10 65.80 60.20 65.10 0.0M
2021-01-28 63.20 66.80 62.00 62.50 0.0M
2021-01-27 70.00 72.50 62.80 65.40 0.0M
2021-01-26 67.00 70.00 63.10 66.90 0.0M
2021-01-25 64.30 67.80 62.00 67.20 0.0M
2021-01-22 63.30 65.80 60.30 63.60 0.0M
2021-01-21 55.00 69.00 55.00 63.30 0.0M
2021-01-20 60.10 63.50 52.60 54.10 0.0M
2021-01-19 53.00 80.00 53.00 59.10 0.2M
2021-01-15 51.00 53.00 50.30 51.90 0.0M
2021-01-14 51.70 52.31 49.50 51.20 0.0M
2021-01-13 51.60 52.50 50.80 51.40 0.0M
2021-01-12 50.90 53.78 50.50 51.80 0.0M
2021-01-11 48.70 51.74 48.20 51.00 0.0M
2021-01-08 48.70 52.30 46.90 49.30 0.0M
2021-01-07 50.30 51.05 47.80 48.90 0.0M
2021-01-06 50.00 52.70 49.70 50.00 0.0M
2021-01-05 48.00 51.10 46.85 49.20 0.0M
2021-01-04 45.10 50.40 44.10 47.70 0.0M