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
2022-12-30 56.52 57.00 56.01 56.90 0.0M
2022-12-29 56.32 57.25 56.32 57.25 0.0M
2022-12-28 56.34 56.98 56.33 56.98 0.0M
2022-12-27 57.30 57.50 57.30 57.50 0.0M
2022-12-23 56.25 56.50 56.01 56.50 0.0M
2022-12-22 56.70 56.70 55.00 56.00 0.0M
2022-12-21 56.54 56.54 55.51 56.50 0.0M
2022-12-20 57.50 57.50 57.50 57.50 0.0M
2022-12-19 57.00 58.00 57.00 57.89 0.0M
2022-12-16 58.54 58.70 57.00 57.00 0.0M
2022-12-14 57.00 57.00 57.00 57.00 0.0M
2022-12-13 58.50 58.55 56.60 56.60 0.0M
2022-12-12 57.49 57.50 57.49 57.50 0.0M
2022-12-09 56.60 56.60 56.60 56.60 0.0M
2022-12-08 56.61 56.61 55.00 56.50 0.0M
2022-12-07 55.01 57.50 54.87 57.00 0.0M
2022-12-05 55.00 56.48 54.01 56.40 0.0M
2022-12-02 56.00 56.40 55.00 55.00 0.0M
2022-12-01 61.98 61.98 55.40 55.40 0.0M
2022-11-30 57.50 57.50 57.50 57.50 0.0M
2022-11-29 58.18 58.33 58.15 58.33 0.0M
2022-11-28 58.50 58.50 58.50 58.50 0.0M
2022-11-23 58.51 58.51 58.51 58.51 0.0M
2022-11-22 58.15 58.15 58.00 58.00 0.0M
2022-11-21 57.95 58.00 57.95 57.95 0.0M
2022-11-18 59.80 59.80 59.40 59.40 0.0M
2022-11-17 59.87 59.87 59.33 59.33 0.0M
2022-11-16 60.00 61.75 60.00 60.12 0.0M
2022-11-15 60.00 60.00 59.90 59.90 0.0M
2022-11-14 59.50 60.00 59.50 60.00 0.0M
2022-11-11 59.45 59.50 59.45 59.49 0.0M
2022-11-10 57.57 59.49 57.57 59.10 0.0M
2022-11-09 57.00 57.50 57.00 57.50 0.0M
2022-11-08 57.50 57.50 56.50 57.25 0.0M
2022-11-07 56.80 57.50 56.80 57.50 0.0M
2022-11-04 58.00 58.00 57.05 57.05 0.0M
2022-11-03 57.50 57.50 57.50 57.50 0.0M
2022-11-02 57.38 57.50 57.00 57.50 0.0M
2022-11-01 56.00 57.50 56.00 57.50 0.0M
2022-10-31 56.00 56.00 56.00 56.00 0.0M
2022-10-28 55.90 56.00 55.90 56.00 0.0M
2022-10-26 55.20 56.00 55.20 56.00 0.0M
2022-10-25 56.00 56.00 55.05 55.05 0.0M
2022-10-24 55.05 55.50 55.05 55.10 0.0M
2022-10-21 55.50 55.50 55.05 55.05 0.0M
2022-10-20 56.00 56.00 55.50 56.00 0.0M
2022-10-19 55.55 56.00 55.55 56.00 0.0M
2022-10-18 55.05 55.05 55.05 55.05 0.0M
2022-10-17 55.05 55.27 55.05 55.07 0.0M
2022-10-14 55.56 55.62 55.50 55.50 0.0M
2022-10-13 55.62 55.62 55.62 55.62 0.0M
2022-10-12 56.50 56.59 56.10 56.10 0.0M
2022-10-11 56.00 56.20 55.60 56.00 0.0M
2022-10-10 55.50 55.99 55.50 55.99 0.0M
2022-10-07 55.40 56.00 55.05 55.80 0.0M
2022-10-06 55.40 55.40 55.40 55.40 0.0M
2022-10-05 55.49 55.49 55.49 55.49 0.0M
2022-10-04 55.28 55.40 55.28 55.40 0.0M
2022-10-03 55.25 55.38 55.20 55.25 0.0M
2022-09-30 55.40 55.95 55.05 55.05 0.0M
2022-09-29 55.25 55.25 55.00 55.25 0.0M
2022-09-28 55.25 55.25 55.15 55.15 0.0M
2022-09-27 55.05 55.43 55.05 55.05 0.0M
2022-09-26 55.25 55.25 55.05 55.05 0.0M
2022-09-23 55.99 57.00 55.25 56.15 0.0M
2022-09-22 56.00 57.00 56.00 56.00 0.0M
2022-09-21 55.05 55.98 55.05 55.98 0.0M
2022-09-20 56.00 56.00 55.07 55.07 0.0M
2022-09-16 55.80 56.00 55.80 56.00 0.0M
2022-09-15 55.80 55.80 55.00 55.80 0.0M
2022-09-14 54.00 55.90 54.00 55.00 0.0M
2022-09-13 55.00 55.00 54.00 54.80 0.0M
2022-09-12 55.00 55.00 54.50 54.50 0.0M
2022-09-09 53.99 54.50 53.79 54.50 0.0M
2022-09-08 53.62 53.62 53.62 53.62 0.0M
2022-09-07 54.75 54.99 53.52 54.63 0.0M
2022-09-06 53.02 54.08 53.02 54.08 0.0M
2022-09-02 53.00 53.15 53.00 53.15 0.0M
2022-09-01 53.00 53.00 52.75 52.95 0.0M
2022-08-31 52.33 53.89 52.33 53.00 0.0M
2022-08-30 54.29 54.29 52.30 52.30 0.0M
2022-08-29 55.00 55.13 54.25 54.25 0.0M
2022-08-26 55.00 55.25 55.00 55.00 0.0M
2022-08-25 56.05 56.05 55.25 55.25 0.0M
2022-08-24 55.80 56.00 55.50 56.00 0.0M
2022-08-23 55.35 56.00 55.35 56.00 0.0M
2022-08-22 55.25 55.39 55.00 55.00 0.0M
2022-08-19 55.20 55.20 55.00 55.16 0.0M
2022-08-18 55.50 55.50 55.00 55.00 0.0M
2022-08-17 55.20 55.50 55.20 55.40 0.0M
2022-08-16 55.01 55.63 55.01 55.25 0.0M
2022-08-15 55.80 55.80 55.80 55.80 0.0M
2022-08-12 55.50 55.80 55.50 55.50 0.0M
2022-08-11 55.00 56.00 55.00 56.00 0.0M
2022-08-09 55.35 55.35 55.00 55.00 0.0M
2022-08-08 55.00 55.50 55.00 55.38 0.0M
2022-08-05 55.00 55.00 55.00 55.00 0.0M
2022-08-04 54.80 56.00 54.80 55.00 0.0M
2022-08-03 54.80 55.20 54.80 55.00 0.0M
2022-08-02 55.00 55.00 55.00 55.00 0.0M
2022-08-01 54.75 54.84 54.13 54.75 0.0M
2022-07-29 55.00 55.00 54.90 55.00 0.0M
2022-07-28 54.88 54.88 54.75 54.75 0.0M
2022-07-27 54.50 55.49 54.50 55.25 0.0M
2022-07-25 54.83 55.50 54.15 54.15 0.0M
2022-07-20 54.80 55.50 54.80 55.50 0.0M
2022-07-19 54.16 54.29 54.16 54.22 0.0M
2022-07-18 56.00 56.11 54.05 54.10 0.0M
2022-07-15 56.08 56.10 56.00 56.00 0.0M
2022-07-14 56.08 56.20 56.00 56.00 0.0M
2022-07-13 56.10 56.18 56.00 56.00 0.0M
2022-07-12 56.10 56.10 56.00 56.00 0.0M
2022-07-11 56.20 56.20 56.00 56.00 0.0M
2022-07-08 56.05 56.49 56.00 56.49 0.0M
2022-07-07 56.02 56.02 56.02 56.02 0.0M
2022-07-06 57.00 57.00 57.00 57.00 0.0M
2022-07-01 57.13 57.25 57.13 57.25 0.0M
2022-06-30 57.00 57.00 57.00 57.00 0.0M
2022-06-29 55.97 57.00 55.97 56.80 0.0M
2022-06-28 55.78 55.78 55.78 55.78 0.0M
2022-06-27 55.00 55.98 55.00 55.04 0.0M
2022-06-24 55.88 56.00 54.75 54.75 0.0M
2022-06-23 55.00 55.00 55.00 55.00 0.0M
2022-06-22 55.65 55.65 55.65 55.65 0.0M
2022-06-21 55.60 55.60 55.60 55.60 0.0M
2022-06-17 56.19 56.19 55.50 55.50 0.0M
2022-06-16 56.75 56.75 55.10 55.40 0.0M
2022-06-15 57.50 57.50 57.50 57.50 0.0M
2022-06-14 58.00 58.00 58.00 58.00 0.0M
2022-06-13 58.30 58.30 58.00 58.20 0.0M
2022-06-10 58.00 58.20 58.00 58.20 0.0M
2022-06-09 57.75 58.40 57.75 58.40 0.0M
2022-06-08 58.50 58.50 57.00 57.00 0.0M
2022-06-07 59.00 59.27 58.88 59.27 0.0M
2022-06-06 58.50 58.50 58.50 58.50 0.0M
2022-06-03 60.50 60.50 59.00 59.00 0.0M
2022-06-02 62.05 62.05 60.25 61.00 0.0M
2022-06-01 57.30 64.50 57.25 64.00 0.0M
2022-05-31 57.49 57.50 56.50 57.50 0.0M
2022-05-27 56.25 56.80 56.25 56.80 0.0M
2022-05-26 55.06 55.79 55.06 55.79 0.0M
2022-05-25 55.10 55.10 55.05 55.05 0.0M
2022-05-24 55.10 55.10 55.05 55.10 0.0M
2022-05-23 54.90 55.28 54.90 55.20 0.0M
2022-05-20 55.45 55.45 55.05 55.05 0.0M
2022-05-19 55.05 55.05 55.05 55.05 0.0M
2022-05-18 55.50 55.50 55.50 55.50 0.0M
2022-05-17 55.50 55.60 55.50 55.60 0.0M
2022-05-16 55.00 55.13 55.00 55.13 0.0M
2022-05-13 54.75 55.00 54.75 54.76 0.0M
2022-05-12 54.11 54.75 54.10 54.10 0.0M
2022-05-11 54.30 54.89 54.30 54.71 0.0M
2022-05-10 55.14 56.00 54.43 54.75 0.0M
2022-05-09 55.00 56.24 54.90 55.03 0.0M
2022-05-06 55.03 55.98 55.03 55.98 0.0M
2022-05-05 58.00 58.00 56.00 56.50 0.0M
2022-05-04 55.07 57.99 55.07 57.99 0.0M
2022-05-03 55.30 55.48 55.07 55.07 0.0M
2022-05-02 55.27 56.04 55.25 55.25 0.0M
2022-04-29 57.25 57.25 55.27 55.27 0.0M
2022-04-28 56.00 57.05 56.00 57.05 0.0M
2022-04-27 55.50 56.30 55.08 56.24 0.0M
2022-04-26 57.90 57.90 57.05 57.05 0.0M
2022-04-25 57.80 58.50 55.07 57.90 0.0M
2022-04-22 59.00 59.01 57.50 57.50 0.0M
2022-04-21 59.00 59.00 59.00 59.00 0.0M
2022-04-20 60.00 60.00 59.25 59.25 0.0M
2022-04-19 59.02 59.02 59.02 59.02 0.0M
2022-04-18 58.60 60.00 58.60 59.90 0.0M
2022-04-14 58.75 59.80 58.75 59.00 0.0M
2022-04-13 60.60 60.60 58.75 58.75 0.0M
2022-04-12 61.99 61.99 61.00 61.00 0.0M
2022-04-11 62.00 62.00 62.00 62.00 0.0M
2022-04-08 60.70 60.77 60.70 60.77 0.0M
2022-04-07 60.60 60.60 60.30 60.30 0.0M
2022-04-06 60.90 60.90 58.70 59.50 0.0M
2022-04-05 59.00 59.00 58.00 58.99 0.0M
2022-04-04 60.50 61.00 59.00 59.00 0.0M
2022-04-01 63.00 64.05 60.23 60.23 0.0M
2022-03-31 63.00 63.00 62.00 62.00 0.0M
2022-03-30 63.67 63.67 62.50 62.50 0.0M
2022-03-29 64.50 64.50 64.50 64.50 0.0M
2022-03-28 64.99 65.04 64.99 65.04 0.0M
2022-03-25 64.00 64.00 63.95 63.95 0.0M
2022-03-24 63.50 65.00 63.50 64.00 0.0M
2022-03-23 64.00 64.00 64.00 64.00 0.0M
2022-03-22 63.00 63.75 63.00 63.00 0.0M
2022-03-21 63.99 63.99 63.00 63.00 0.0M
2022-03-18 63.00 66.94 61.05 61.05 0.0M
2022-03-17 59.50 65.89 59.50 65.89 0.0M
2022-03-16 59.97 60.00 58.50 58.50 0.0M
2022-03-15 59.00 60.00 59.00 59.95 0.0M
2022-03-14 60.89 60.89 59.00 59.29 0.0M
2022-03-11 56.25 58.94 56.25 58.00 0.0M
2022-03-10 54.00 55.75 53.90 55.50 0.0M
2022-03-09 53.95 53.97 52.70 53.50 0.0M
2022-03-08 53.50 53.50 52.50 52.55 0.0M
2022-03-07 54.05 54.05 53.00 53.00 0.0M
2022-03-04 53.00 54.10 53.00 54.00 0.0M
2022-03-03 55.63 55.83 52.61 53.51 0.0M
2022-03-02 55.00 56.95 55.00 56.00 0.0M
2022-03-01 55.35 55.35 52.35 52.35 0.0M
2022-02-28 57.20 57.20 55.10 57.00 0.0M
2022-02-25 57.15 58.00 57.15 58.00 0.0M
2022-02-24 58.20 58.20 56.50 57.73 0.0M
2022-02-23 59.50 59.50 58.20 58.71 0.0M
2022-02-22 59.80 59.80 59.77 59.77 0.0M
2022-02-18 60.00 60.00 60.00 60.00 0.0M
2022-02-17 60.50 60.50 59.96 59.98 0.0M
2022-02-15 60.40 60.75 60.06 60.55 0.0M
2022-02-14 61.10 61.49 60.06 60.40 0.0M
2022-02-11 62.00 62.10 61.50 61.50 0.0M
2022-02-10 62.06 62.06 61.50 61.82 0.0M
2022-02-09 62.27 63.20 62.06 62.06 0.0M
2022-02-08 62.02 63.00 62.02 62.03 0.0M
2022-02-07 63.25 63.25 63.00 63.00 0.0M
2022-02-04 61.46 63.25 61.46 63.00 0.0M
2022-02-03 62.74 63.47 62.74 63.47 0.0M
2022-02-02 61.82 62.74 61.82 62.54 0.0M
2022-02-01 61.80 62.50 61.80 62.00 0.0M
2022-01-31 61.45 61.70 61.45 61.50 0.0M
2022-01-28 61.48 62.00 61.48 61.50 0.0M
2022-01-27 61.28 61.50 61.28 61.50 0.0M
2022-01-26 60.50 61.50 60.50 61.50 0.0M
2022-01-25 61.25 61.38 61.25 61.38 0.0M
2022-01-24 61.95 61.95 60.05 60.30 0.0M
2022-01-21 61.95 61.95 61.95 61.95 0.0M
2022-01-20 60.50 61.59 60.50 61.59 0.0M
2022-01-19 60.10 60.10 60.10 60.10 0.0M
2022-01-18 60.83 61.20 60.05 60.05 0.0M
2022-01-14 61.95 61.95 60.85 60.85 0.0M
2022-01-13 59.99 60.80 59.55 60.00 0.0M
2022-01-12 59.99 59.99 59.65 59.65 0.0M
2022-01-11 60.15 60.35 59.88 59.99 0.0M
2022-01-10 61.00 62.50 60.10 60.80 0.0M
2022-01-07 58.10 62.50 58.10 60.00 0.0M
2022-01-06 59.90 59.90 58.20 58.20 0.0M
2022-01-04 59.99 59.99 59.99 59.99 0.0M
2022-01-03 58.20 60.00 58.20 60.00 0.0M