Otc Markets Group (OTCM)

OTCM
🏛️ アメリカ →
56.10
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
2025-09-26 53.05 56.31 52.99 56.10 0.0M
2025-09-25 53.99 53.99 53.00 53.11 0.0M
2025-09-24 52.49 55.35 52.49 54.00 0.0M
2025-09-23 51.00 52.34 51.00 52.34 0.0M
2025-09-22 51.00 52.24 51.00 51.00 0.0M
2025-09-19 50.10 52.00 50.10 52.00 0.0M
2025-09-18 50.50 50.51 50.12 50.12 0.0M
2025-09-17 50.40 50.50 50.26 50.50 0.0M
2025-09-16 49.77 50.40 49.77 50.40 0.0M
2025-09-15 51.00 51.00 49.35 50.20 0.0M
2025-09-12 50.25 51.00 50.25 51.00 0.0M
2025-09-11 49.66 50.25 49.66 50.06 0.0M
2025-09-10 50.02 50.02 49.94 49.94 0.0M
2025-09-09 50.53 50.75 50.00 50.01 0.0M
2025-09-08 51.07 51.07 50.25 50.31 0.0M
2025-09-05 52.32 52.32 50.56 50.70 0.0M
2025-09-04 52.97 52.97 52.89 52.89 0.0M
2025-09-03 52.96 53.00 52.96 53.00 0.0M
2025-09-02 50.38 52.61 49.69 52.61 0.0M
2025-08-29 51.83 51.85 50.38 50.38 0.0M
2025-08-28 52.28 52.28 51.75 51.75 0.0M
2025-08-27 52.83 52.84 52.65 52.65 0.0M
2025-08-26 52.88 52.93 52.25 52.84 0.0M
2025-08-25 52.88 52.88 52.88 52.88 0.0M
2025-08-22 52.60 52.60 51.85 52.00 0.0M
2025-08-21 51.99 52.00 51.99 52.00 0.0M
2025-08-20 52.80 52.97 51.90 51.90 0.0M
2025-08-19 53.07 53.19 52.35 52.70 0.0M
2025-08-18 54.75 54.75 54.00 54.50 0.0M
2025-08-15 55.00 55.00 55.00 55.00 0.0M
2025-08-14 54.99 55.25 54.62 55.00 0.0M
2025-08-13 54.03 54.45 53.08 54.45 0.0M
2025-08-12 55.00 55.00 54.35 54.50 0.0M
2025-08-11 55.00 55.00 53.06 54.37 0.0M
2025-08-08 55.00 55.05 54.84 55.00 0.0M
2025-08-07 56.05 56.05 54.75 54.99 0.0M
2025-08-06 56.41 57.50 56.00 56.05 0.0M
2025-08-05 55.70 56.51 55.70 56.51 0.0M
2025-08-04 58.00 58.00 57.92 57.99 0.0M
2025-08-01 57.53 58.00 57.50 57.85 0.0M
2025-07-31 57.00 58.00 56.55 58.00 0.0M
2025-07-30 58.00 58.25 58.00 58.21 0.0M
2025-07-29 57.80 58.00 57.50 58.00 0.0M
2025-07-25 58.25 58.25 58.02 58.02 0.0M
2025-07-24 58.00 58.99 58.00 58.50 0.0M
2025-07-23 57.70 59.00 57.65 58.00 0.0M
2025-07-22 58.00 58.00 57.70 57.70 0.0M
2025-07-21 59.00 59.00 58.00 58.00 0.0M
2025-07-18 57.35 58.20 57.35 58.00 0.0M
2025-07-17 57.33 57.70 57.33 57.50 0.0M
2025-07-16 57.00 57.00 56.71 57.00 0.0M
2025-07-15 56.78 57.20 56.36 57.20 0.0M
2025-07-14 57.17 57.43 57.17 57.38 0.0M
2025-07-11 58.40 58.40 57.41 57.41 0.0M
2025-07-10 59.25 59.25 57.00 57.00 0.0M
2025-07-09 59.50 59.50 59.00 59.25 0.0M
2025-07-08 58.62 60.30 58.40 60.20 0.0M
2025-07-07 56.60 60.50 56.60 60.50 0.0M
2025-07-03 56.26 57.00 56.25 57.00 0.0M
2025-07-02 55.50 56.20 55.50 56.20 0.0M
2025-07-01 56.00 56.00 55.00 55.50 0.0M
2025-06-30 55.00 57.23 55.00 57.00 0.0M
2025-06-27 54.14 55.00 54.11 55.00 0.0M
2025-06-26 52.02 54.12 52.02 54.12 0.0M
2025-06-25 52.89 54.00 52.04 53.95 0.0M
2025-06-24 52.52 52.53 52.50 52.50 0.0M
2025-06-23 52.82 52.95 51.51 51.52 0.0M
2025-06-20 52.45 53.00 51.47 52.82 0.0M
2025-06-18 52.49 52.95 51.63 52.89 0.0M
2025-06-17 51.00 52.50 51.00 52.50 0.0M
2025-06-16 51.15 51.40 50.25 51.00 0.0M
2025-06-13 50.95 51.49 50.75 51.15 0.0M
2025-06-12 50.75 51.00 50.75 51.00 0.0M
2025-06-11 50.75 50.75 50.65 50.72 0.0M
2025-06-10 50.75 50.75 50.50 50.70 0.0M
2025-06-09 50.90 51.00 50.74 50.80 0.0M
2025-06-06 50.40 51.00 50.40 51.00 0.0M
2025-06-05 49.80 50.40 49.51 50.40 0.0M
2025-06-04 49.40 50.39 49.40 50.39 0.0M
2025-06-03 49.78 50.13 49.62 50.13 0.0M
2025-06-02 50.38 50.45 49.82 50.40 0.0M
2025-05-30 49.60 50.40 49.60 50.00 0.0M
2025-05-29 50.50 50.50 50.50 50.50 0.0M
2025-05-28 50.94 50.94 49.36 50.50 0.0M
2025-05-27 50.99 50.99 50.01 50.50 0.0M
2025-05-23 49.61 50.00 49.61 50.00 0.0M
2025-05-22 48.50 49.06 48.05 48.58 0.0M
2025-05-21 49.65 49.70 48.50 48.50 0.0M
2025-05-20 49.49 49.80 49.15 49.70 0.0M
2025-05-19 49.00 49.49 49.00 49.49 0.0M
2025-05-16 48.56 49.63 48.56 49.50 0.0M
2025-05-15 48.48 49.89 48.48 49.65 0.0M
2025-05-14 48.20 48.48 48.16 48.48 0.0M
2025-05-13 49.50 49.50 48.00 48.25 0.0M
2025-05-12 49.90 49.95 49.75 49.75 0.0M
2025-05-09 49.75 49.80 49.75 49.78 0.0M
2025-05-08 49.60 49.75 49.50 49.75 0.0M
2025-05-07 49.75 49.75 47.80 49.60 0.0M
2025-05-06 47.80 49.74 47.80 49.74 0.0M
2025-05-05 49.74 50.25 47.58 47.70 0.0M
2025-05-02 47.74 49.95 47.74 49.94 0.0M
2025-05-01 47.25 47.65 47.25 47.65 0.0M
2025-04-30 47.49 47.49 46.51 46.53 0.0M
2025-04-29 47.50 47.50 46.71 47.03 0.0M
2025-04-28 47.00 47.25 46.75 47.20 0.0M
2025-04-25 46.73 47.00 46.61 46.94 0.0M
2025-04-24 46.53 47.00 46.51 46.51 0.0M
2025-04-23 46.88 46.95 46.35 46.50 0.0M
2025-04-22 45.91 46.21 45.91 46.21 0.0M
2025-04-21 45.16 45.95 45.16 45.92 0.0M
2025-04-17 45.88 45.88 45.37 45.37 0.0M
2025-04-16 45.40 45.99 45.15 45.99 0.0M
2025-04-15 46.00 46.26 45.74 45.74 0.0M
2025-04-14 45.60 45.74 44.60 45.25 0.0M
2025-04-11 45.00 45.60 45.00 45.60 0.0M
2025-04-10 46.01 46.11 44.20 45.12 0.0M
2025-04-09 45.61 46.50 45.00 46.50 0.0M
2025-04-08 46.80 46.80 46.30 46.53 0.0M
2025-04-07 46.00 46.80 45.86 46.30 0.0M
2025-04-04 46.52 47.00 46.52 46.53 0.0M
2025-04-03 47.00 47.00 46.57 46.75 0.0M
2025-04-02 46.89 46.98 46.85 46.92 0.0M
2025-04-01 47.00 47.00 46.64 47.00 0.0M
2025-03-31 47.00 47.45 46.61 47.45 0.0M
2025-03-28 46.74 47.25 46.74 47.12 0.0M
2025-03-27 47.00 47.79 46.72 47.70 0.0M
2025-03-26 47.99 47.99 46.70 46.70 0.0M
2025-03-25 47.30 47.30 47.11 47.15 0.0M
2025-03-24 47.00 47.24 46.70 46.90 0.0M
2025-03-21 47.00 47.00 46.73 46.74 0.0M
2025-03-20 47.05 47.05 46.60 47.04 0.0M
2025-03-19 47.15 47.20 46.70 47.00 0.0M
2025-03-18 47.00 47.00 46.55 46.70 0.0M
2025-03-17 47.25 47.25 46.55 47.00 0.0M
2025-03-14 47.25 47.80 47.00 47.00 0.0M
2025-03-13 48.60 48.75 46.17 46.78 0.0M
2025-03-12 49.75 49.75 48.56 48.56 0.0M
2025-03-11 49.60 49.61 49.51 49.51 0.0M
2025-03-10 49.70 49.88 49.51 49.85 0.0M
2025-03-07 49.39 49.99 49.39 49.54 0.0M
2025-03-06 48.82 50.00 48.82 50.00 0.0M
2025-03-05 48.90 49.71 48.81 49.61 0.0M
2025-03-04 50.78 50.78 49.01 49.04 0.0M
2025-03-03 50.99 51.00 50.36 50.75 0.0M
2025-02-28 50.90 51.34 50.90 50.90 0.0M
2025-02-27 50.50 51.43 49.85 50.94 0.0M
2025-02-26 51.99 52.29 50.50 51.23 0.0M
2025-02-25 49.91 52.00 49.80 51.75 0.0M
2025-02-24 50.75 50.75 49.96 50.00 0.0M
2025-02-21 50.63 50.95 50.38 50.95 0.0M
2025-02-20 51.42 51.45 50.26 50.75 0.0M
2025-02-19 51.89 51.89 51.41 51.73 0.0M
2025-02-18 49.51 51.74 49.51 51.65 0.0M
2025-02-14 49.12 49.99 49.12 49.80 0.0M
2025-02-13 50.00 50.31 49.01 49.81 0.0M
2025-02-12 50.75 50.75 50.25 50.50 0.0M
2025-02-11 52.00 52.00 50.88 51.00 0.0M
2025-02-10 52.20 52.30 52.10 52.10 0.0M
2025-02-07 52.50 52.50 52.26 52.30 0.0M
2025-02-06 52.30 53.00 52.26 52.50 0.0M
2025-02-05 52.40 52.40 52.35 52.40 0.0M
2025-02-04 52.30 52.40 52.30 52.40 0.0M
2025-02-03 52.36 52.81 52.36 52.51 0.0M
2025-01-31 52.60 52.69 52.16 52.26 0.0M
2025-01-30 52.65 52.78 52.60 52.78 0.0M
2025-01-29 53.00 53.00 52.65 52.70 0.0M
2025-01-28 53.50 53.90 52.85 52.86 0.0M
2025-01-27 53.22 53.32 52.90 53.30 0.0M
2025-01-24 53.25 53.40 53.00 53.00 0.0M
2025-01-23 53.70 53.70 53.21 53.25 0.0M
2025-01-22 53.86 53.86 53.50 53.86 0.0M
2025-01-21 52.95 53.25 52.95 53.25 0.0M
2025-01-17 53.99 54.00 53.10 53.20 0.0M
2025-01-16 53.00 53.99 53.00 53.99 0.0M
2025-01-15 52.90 53.25 52.85 53.03 0.0M
2025-01-14 53.00 53.00 52.85 52.98 0.0M
2025-01-13 53.00 53.00 52.75 53.00 0.0M
2025-01-10 51.75 53.00 51.75 53.00 0.0M
2025-01-08 51.65 52.10 51.65 52.05 0.0M
2025-01-07 51.00 51.99 51.00 51.94 0.0M
2025-01-06 50.50 50.90 50.37 50.90 0.0M
2025-01-03 51.10 52.10 50.46 50.46 0.0M
2025-01-02 51.63 51.74 51.12 51.15 0.0M