ストックスクリーナーアプリを入手
74.50
0.57%
0.45
Oneok Inc (OKE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08-13 | $74.79 | $73.71 | $1.08 | 1,693,488.0 | +0.60% |
| 2025-08-12 | $74.34 | $73.02 | $1.33 | 3,453,785.0 | +0.54% |
| 2025-08-11 | $75.01 | $73.51 | $1.50 | 3,679,531.0 | -1.09% |
| 2025-08-08 | $76.02 | $74.42 | $1.60 | 3,158,763.0 | -1.35% |
| 2025-08-07 | $76.96 | $75.39 | $1.56 | 3,414,513.0 | +0.33% |
| 2025-08-06 | $77.00 | $74.87 | $2.13 | 4,757,496.0 | -0.62% |
| 2025-08-05 | $79.26 | $74.23 | $5.03 | 9,319,482.0 | -5.17% |
| 2025-08-04 | $79.97 | $78.83 | $1.14 | 3,434,967.0 | +1.06% |
| 2025-08-01 | $80.31 | $77.75 | $2.56 | 3,669,991.0 | -3.80% |
| 2025-07-31 | $83.05 | $81.30 | $1.75 | 4,207,580.0 | -0.10% |
| 2025-07-30 | $83.31 | $81.70 | $1.61 | 3,206,159.0 | -1.53% |
| 2025-07-29 | $83.58 | $82.15 | $1.43 | 3,244,919.0 | +2.03% |
| 2025-07-28 | $82.60 | $81.46 | $1.14 | 2,334,585.0 | +0.33% |
| 2025-07-25 | $82.21 | $81.29 | $0.9208 | 3,121,779.0 | -0.57% |
| 2025-07-24 | $82.63 | $81.33 | $1.30 | 3,423,799.0 | +0.42% |
| 2025-07-23 | $81.70 | $81.36 | $0.34 | 1,296,944.0 | +1.15% |
| 2025-07-22 | $81.43 | $79.92 | $1.51 | 3,029,038.0 | +0.45% |
| 2025-07-21 | $83.49 | $80.24 | $3.25 | 3,666,388.0 | -3.51% |
| 2025-07-18 | $83.91 | $81.64 | $2.27 | 4,526,290.0 | +2.54% |
| 2025-07-17 | $81.37 | $79.10 | $2.27 | 3,349,560.0 | +2.61% |
| 2025-07-16 | $80.20 | $78.95 | $1.25 | 3,479,796.0 | -0.96% |
| 2025-07-15 | $81.78 | $79.74 | $2.04 | 2,565,969.0 | -2.01% |
Oneok Inc (OKE) 株の年ごとの株価履歴
この詳細な分析では、Oneok Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOKE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Oneok Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のOneok Inc (OKE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $80.31 | $73.02 | $7.30 | 36,582,016.0 | -9.27% |
| 2025-07 | $83.91 | $78.95 | $4.96 | 69,029,337.0 | +0.59% |
| 2025-06 | $85.15 | $79.09 | $6.06 | 85,933,346.0 | +0.98% |
| 2025-05 | $87.98 | $78.57 | $9.41 | 75,614,275.0 | -1.61% |
| 2025-04 | $100.6 | $75.47 | $25.09 | 96,230,668.0 | -17.19% |
| 2025-03 | $103.6 | $87.36 | $16.28 | 74,064,457.0 | -1.17% |
| 2025-02 | $100.4 | $92.36 | $8.08 | 72,497,327.0 | +3.31% |
| 2025-01 | $111.0 | $96.82 | $14.20 | 76,358,592.0 | -3.22% |
2024年のOneok Inc (OKE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $113.6 | $97.22 | $16.41 | 52,924,340.0 | -11.29% |
| 2024-11 | $118.1 | $92.83 | $25.24 | 67,742,451.0 | +17.26% |
| 2024-10 | $98.43 | $90.00 | $8.43 | 51,352,507.0 | +6.31% |
| 2024-09 | $96.05 | $88.74 | $7.31 | 56,586,383.0 | -1.33% |
| 2024-08 | $92.61 | $76.91 | $15.70 | 57,415,303.0 | +10.84% |
| 2024-07 | $86.20 | $80.95 | $5.25 | 44,942,434.0 | +2.18% |
| 2024-06 | $81.64 | $77.80 | $3.84 | 50,198,213.0 | +0.68% |
| 2024-05 | $83.31 | $76.23 | $7.08 | 48,863,726.0 | +2.38% |
| 2024-04 | $81.81 | $76.29 | $5.52 | 56,506,798.0 | -1.31% |
| 2024-03 | $80.53 | $74.81 | $5.72 | 59,097,499.0 | +6.72% |
| 2024-02 | $75.68 | $67.05 | $8.63 | 63,188,012.0 | +10.07% |
| 2024-01 | $72.52 | $68.20 | $4.31 | 66,645,585.0 | -2.81% |
2023年のOneok Inc (OKE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $71.44 | $65.49 | $5.95 | 90,793,861.0 | +1.99% |
| 2023-11 | $68.94 | $63.33 | $5.61 | 67,849,458.0 | +5.60% |
| 2023-10 | $70.56 | $60.58 | $9.98 | 92,057,054.0 | +2.79% |
| 2023-09 | $68.73 | $63.03 | $5.70 | 170,191,956.0 | -2.71% |
| 2023-08 | $66.93 | $63.05 | $3.88 | 51,515,456.0 | -2.74% |
| 2023-07 | $68.12 | $60.52 | $7.60 | 51,438,518.0 | +8.62% |
| 2023-06 | $62.46 | $56.21 | $6.25 | 66,205,879.0 | +8.93% |
| 2023-05 | $65.92 | $55.91 | $10.01 | 89,767,760.0 | -13.38% |
| 2023-04 | $67.48 | $64.09 | $3.39 | 36,285,194.0 | +2.94% |
| 2023-03 | $68.80 | $57.14 | $11.66 | 65,402,168.0 | -2.92% |
| 2023-02 | $70.68 | $65.22 | $5.46 | 44,552,598.0 | -4.42% |
| 2023-01 | $71.57 | $63.24 | $8.33 | 48,932,451.0 | +4.23% |
0.06%
1.48%
大文字化:
|
ボリューム (24 時間):