Ostin Technology Group Co Ltd (OST)

OST
🏛️ アメリカ →
1.70
最終更新: 2025-09-12
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
2025-09-12 1.73 1.77 1.67 1.70 0.0M
2025-09-11 1.84 1.90 1.70 1.72 0.2M
2025-09-10 1.80 1.89 1.78 1.89 0.1M
2025-09-09 1.70 1.83 1.55 1.77 0.1M
2025-09-08 1.71 1.81 1.62 1.78 0.1M
2025-09-05 1.69 1.70 1.59 1.66 0.1M
2025-09-04 1.57 1.69 1.53 1.64 0.1M
2025-09-03 1.63 1.64 1.52 1.60 0.1M
2025-09-02 1.70 1.70 1.50 1.64 0.2M
2025-08-29 1.82 1.82 1.55 1.61 0.2M
2025-08-28 1.83 1.89 1.71 1.74 0.1M
2025-08-27 1.90 1.96 1.81 1.83 0.1M
2025-08-26 1.97 2.07 1.92 1.94 0.1M
2025-08-25 1.98 1.98 1.85 1.90 0.1M
2025-08-22 2.00 2.07 1.92 2.00 0.1M
2025-08-21 2.06 2.14 1.78 1.96 0.1M
2025-08-20 1.94 2.18 1.88 2.10 0.1M
2025-08-19 2.09 2.16 1.81 1.94 0.2M
2025-08-18 2.33 2.34 1.70 2.16 0.2M
2025-08-15 2.29 2.59 2.23 2.25 0.4M
2025-08-14 2.04 2.45 2.04 2.23 0.5M
2025-08-13 1.88 2.16 1.79 2.05 0.3M
2025-08-12 1.80 1.88 1.71 1.81 0.2M
2025-08-11 1.51 1.87 1.49 1.80 0.5M
2025-08-08 1.40 1.65 1.40 1.47 0.2M
2025-08-07 1.73 1.77 1.35 1.46 0.3M
2025-08-06 2.04 2.07 1.70 1.77 0.3M
2025-08-05 2.00 2.15 1.57 2.14 0.5M
2025-08-04 1.99 2.01 1.75 2.00 0.2M
2025-08-01 2.00 2.02 1.78 1.95 0.2M
2025-07-31 2.03 2.25 2.03 2.12 0.5M
2025-07-30 2.10 2.20 1.93 1.96 0.5M
2025-07-29 2.53 2.56 2.05 2.21 0.5M
2025-07-28 2.75 2.80 2.50 2.59 0.5M
2025-07-25 2.90 3.09 2.85 3.01 0.2M
2025-07-24 2.98 3.20 2.94 3.12 0.6M
2025-07-23 2.66 2.97 2.66 2.97 0.4M
2025-07-22 2.88 2.89 2.60 2.62 0.5M
2025-07-21 3.00 3.03 2.84 2.87 0.5M
2025-07-18 3.03 3.19 3.01 3.05 0.3M
2025-07-17 3.12 3.19 3.03 3.19 0.4M
2025-07-16 3.26 3.26 3.09 3.15 0.4M
2025-07-15 3.13 3.45 3.13 3.37 0.4M
2025-07-14 3.37 3.37 3.00 3.09 0.6M
2025-07-11 3.43 3.60 3.32 3.34 0.5M
2025-07-10 3.48 3.75 3.40 3.69 0.7M
2025-07-09 3.64 3.64 3.28 3.28 0.6M
2025-07-08 3.33 3.93 3.33 3.66 0.6M
2025-07-07 4.16 4.23 3.28 3.67 1.6M
2025-07-03 3.67 5.52 3.61 4.15 11.0M
2025-07-02 3.20 3.39 3.07 3.25 1.3M
2025-07-01 3.63 3.63 3.03 3.27 2.8M
2025-06-30 6.25 6.38 3.33 3.96 5.2M
2025-06-27 11.25 11.50 7.00 8.74 5.2M
2025-06-26 225.00 235.00 12.76 13.75 1.9M
2025-06-25 216.00 227.50 211.25 225.50 0.6M
2025-06-24 212.00 216.25 200.00 213.00 0.6M
2025-06-23 196.00 205.00 190.00 204.00 0.6M
2025-06-20 182.00 193.75 177.50 192.00 0.3M
2025-06-18 181.25 185.00 174.25 181.75 0.6M
2025-06-17 175.75 182.50 171.75 182.25 0.5M
2025-06-16 175.25 182.50 170.00 178.25 0.6M
2025-06-13 168.75 180.00 167.50 174.25 0.4M
2025-06-12 168.25 168.25 162.50 165.25 0.3M
2025-06-11 170.25 172.75 151.75 172.50 0.6M
2025-06-10 160.00 167.50 153.25 167.50 0.6M
2025-06-09 151.25 161.75 145.00 154.75 0.6M
2025-06-06 145.00 149.00 140.00 148.00 0.1M
2025-06-05 145.25 145.75 136.75 140.00 0.1M
2025-06-04 143.50 147.00 142.50 145.25 0.1M
2025-06-03 141.25 143.25 138.75 143.00 0.1M
2025-06-02 137.75 143.00 137.25 143.00 0.1M
2025-05-30 139.50 140.00 135.00 137.75 0.1M
2025-05-29 137.75 139.50 131.50 139.25 0.1M
2025-05-28 131.25 136.38 131.25 135.75 0.1M
2025-05-27 124.50 130.25 124.25 130.00 0.1M
2025-05-23 120.00 124.25 118.75 124.00 0.1M
2025-05-22 118.50 122.50 117.50 121.50 0.1M
2025-05-21 120.00 120.00 115.25 117.75 0.1M
2025-05-20 117.25 120.00 111.25 119.50 0.1M
2025-05-19 112.50 117.50 111.25 114.75 0.1M
2025-05-16 106.00 115.00 100.00 114.00 0.2M
2025-05-15 106.25 112.50 106.25 111.75 0.0M
2025-05-14 107.50 110.50 103.50 110.25 0.0M
2025-05-13 118.25 121.00 100.75 108.75 0.1M
2025-05-12 100.75 112.00 100.00 109.50 0.3M
2025-05-09 102.00 109.41 99.25 103.50 0.0M
2025-05-08 94.25 107.90 91.07 104.00 0.0M
2025-05-07 71.75 96.75 71.00 93.75 0.0M
2025-05-06 78.25 80.00 74.00 74.63 0.0M
2025-05-05 80.25 80.50 78.38 79.75 0.0M
2025-05-02 81.03 81.03 77.25 78.00 0.0M
2025-05-01 80.00 83.25 77.25 79.75 0.0M
2025-04-30 77.75 83.75 77.50 82.00 0.0M
2025-04-29 66.50 84.75 66.50 81.25 0.0M
2025-04-28 71.00 76.50 61.25 76.25 0.0M
2025-04-25 71.50 81.83 57.50 67.75 0.0M
2025-04-24 1.93 3.09 1.91 2.77 2.2M
2025-04-23 1.70 2.13 1.70 2.09 0.2M
2025-04-22 1.55 1.82 1.48 1.78 0.3M
2025-04-21 1.55 1.70 1.29 1.67 0.6M
2025-04-17 2.17 2.87 1.80 1.85 9.4M
2025-04-16 2.00 2.34 1.63 1.86 3.3M
2025-04-15 0.80 4.19 0.80 3.19 107.8M
2025-04-14 1.11 1.17 0.78 0.80 0.1M
2025-04-11 0.97 1.10 0.97 1.06 0.0M
2025-04-10 1.06 1.16 0.95 0.98 0.1M
2025-04-09 1.06 1.29 1.04 1.15 0.1M
2025-04-08 1.44 1.45 1.06 1.14 0.1M
2025-04-07 1.31 1.40 1.31 1.37 0.0M
2025-04-04 1.43 1.44 1.40 1.44 0.0M
2025-04-03 1.41 1.54 1.38 1.45 0.0M
2025-04-02 1.42 1.61 1.42 1.54 0.0M
2025-04-01 1.50 1.52 1.43 1.52 0.0M
2025-03-31 1.63 1.65 1.52 1.52 0.0M
2025-03-28 1.63 1.73 1.63 1.73 0.0M
2025-03-27 1.78 1.78 1.68 1.69 0.0M
2025-03-26 1.68 1.84 1.68 1.79 0.0M
2025-03-25 1.85 1.86 1.74 1.74 0.0M
2025-03-24 1.96 1.97 1.91 1.92 0.0M
2025-03-21 1.98 2.04 1.91 1.98 0.0M
2025-03-20 2.07 2.35 1.86 1.98 0.1M
2025-03-19 1.79 1.85 1.79 1.80 0.0M
2025-03-18 1.65 1.83 1.65 1.79 0.0M
2025-03-17 2.05 2.05 1.63 1.65 0.0M
2025-03-14 2.26 2.34 2.10 2.10 0.0M
2025-03-13 2.32 2.35 2.28 2.28 0.0M
2025-03-12 2.36 2.41 2.36 2.41 0.0M
2025-03-11 2.35 2.44 2.31 2.44 0.1M
2025-03-10 2.40 2.52 2.31 2.36 0.0M
2025-03-07 2.40 2.50 2.40 2.40 0.0M
2025-03-06 2.45 2.49 2.40 2.44 0.0M
2025-03-05 2.42 2.51 2.40 2.47 0.0M
2025-03-04 2.45 2.47 2.40 2.41 0.0M
2025-03-03 2.48 2.56 2.45 2.47 0.0M
2025-02-28 2.46 2.58 2.45 2.56 0.0M
2025-02-27 2.57 2.62 2.47 2.51 0.0M
2025-02-26 2.48 2.65 2.48 2.62 0.0M
2025-02-25 2.47 2.63 2.46 2.51 0.1M
2025-02-24 2.57 2.64 2.45 2.52 0.1M
2025-02-21 2.60 2.71 2.60 2.62 0.0M
2025-02-20 2.67 2.70 2.59 2.68 0.0M
2025-02-19 2.57 2.74 2.57 2.66 0.0M
2025-02-18 2.58 2.77 2.58 2.65 0.0M
2025-02-14 2.63 2.69 2.54 2.63 0.1M
2025-02-13 2.50 2.62 2.50 2.59 0.0M
2025-02-12 2.55 2.67 2.51 2.57 0.0M
2025-02-11 2.50 2.64 2.50 2.53 0.0M
2025-02-10 2.64 2.74 2.55 2.58 0.0M
2025-02-07 2.71 2.81 2.62 2.64 0.0M
2025-02-06 2.85 2.98 2.70 2.70 0.1M
2025-02-05 2.80 3.08 2.71 2.87 0.1M
2025-02-04 2.65 2.91 2.65 2.80 0.2M
2025-02-03 2.56 2.90 2.52 2.77 0.2M
2025-01-31 2.67 2.80 2.49 2.57 0.2M
2025-01-30 2.55 2.70 2.46 2.57 0.5M
2025-01-29 2.88 2.96 2.50 2.93 3.7M
2025-01-28 2.44 3.00 2.21 2.90 4.4M
2025-01-27 2.85 2.95 2.50 2.55 0.4M
2025-01-24 2.80 3.25 2.47 2.70 11.7M
2025-01-23 2.41 3.36 2.40 2.42 0.7M
2025-01-22 2.31 2.69 2.31 2.42 0.1M
2025-01-21 2.36 2.39 2.19 2.26 0.1M
2025-01-17 2.42 2.50 2.27 2.37 0.1M
2025-01-16 2.51 2.62 2.40 2.42 0.1M
2025-01-15 2.43 2.82 2.24 2.56 0.4M
2025-01-14 2.78 2.95 2.37 2.44 9.2M
2025-01-13 2.17 4.42 2.03 2.19 3.7M
2025-01-10 2.18 2.45 2.18 2.30 0.1M
2025-01-08 2.44 2.74 2.04 2.43 4.8M
2025-01-07 2.45 2.46 2.26 2.42 0.1M
2025-01-06 2.37 2.55 2.20 2.35 0.2M
2025-01-03 2.27 2.65 2.16 2.47 0.3M
2025-01-02 3.08 3.20 2.30 2.31 4.2M