Oxford Nanopore Technologies Ltd（ONT.L）— 株価履歴
2026-09-02 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 160.00 | 172.60 | 157.70 | 170.00 | +6.25% | 1,496,044 |
| 2026-09-01 | 172.60 | 175.30 | 158.50 | 160.00 | -9.14% | 2,593,195 |
| 2026-08-28 | 180.00 | 183.80 | 175.80 | 176.10 | -2.81% | 4,476,288 |
| 2026-08-27 | 184.10 | 191.40 | 181.20 | 181.20 | -0.33% | 3,093,883 |
| 2026-08-26 | 182.80 | 184.40 | 176.10 | 181.80 | -0.66% | 3,331,648 |
| 2026-08-25 | 166.20 | 183.00 | 163.90 | 183.00 | +9.78% | 3,852,920 |
| 2026-08-24 | 173.20 | 179.20 | 164.80 | 166.70 | -1.94% | 4,811,008 |
| 2026-08-21 | 164.50 | 170.00 | 157.10 | 170.00 | +3.34% | 7,900,456 |
| 2026-08-20 | 141.90 | 164.50 | 140.95 | 164.50 | +17.75% | 10,579,945 |
| 2026-08-19 | 124.00 | 142.20 | 120.90 | 139.70 | +14.32% | 8,296,091 |
| 2026-08-18 | 123.00 | 128.70 | 121.50 | 122.20 | -1.53% | 1,676,826 |
| 2026-08-17 | 125.50 | 127.10 | 123.00 | 124.10 | +1.72% | 883,347 |
| 2026-08-14 | 129.10 | 129.60 | 121.40 | 122.00 | -3.25% | 872,707 |
| 2026-08-13 | 129.80 | 132.70 | 125.00 | 126.10 | -0.86% | 699,589 |
| 2026-08-12 | 128.60 | 130.80 | 124.00 | 127.20 | -2.15% | 1,139,524 |
| 2026-08-11 | 130.00 | 133.10 | 126.90 | 130.00 | +0.85% | 1,173,004 |
| 2026-08-10 | 125.90 | 131.30 | 124.90 | 128.90 | +3.20% | 1,223,372 |
| 2026-08-07 | 119.60 | 125.05 | 118.60 | 124.90 | +5.49% | 1,414,286 |
| 2026-08-06 | 119.50 | 122.30 | 117.90 | 118.40 | +1.20% | 797,388 |
| 2026-08-05 | 116.70 | 119.50 | 115.40 | 117.00 | +0.26% | 955,866 |
| 2026-08-04 | 116.50 | 117.00 | 112.10 | 116.70 | +1.57% | 1,305,169 |
| 2026-08-03 | 116.20 | 117.40 | 112.20 | 114.90 | +1.32% | 931,900 |
| 2026-07-31 | 113.90 | 117.10 | 113.20 | 113.40 | -0.44% | 873,239 |
| 2026-07-30 | 114.00 | 115.70 | 109.70 | 113.90 | +1.33% | 707,307 |
| 2026-07-29 | 111.30 | 114.30 | 110.15 | 112.40 | +0.99% | 845,554 |
| 2026-07-28 | 108.60 | 113.20 | 106.60 | 111.30 | +2.58% | 860,791 |
| 2026-07-27 | 111.30 | 112.10 | 107.60 | 108.50 | +0.65% | 997,621 |
| 2026-07-24 | 109.00 | 109.40 | 106.20 | 107.80 | +0.09% | 945,174 |
| 2026-07-23 | 114.40 | 114.40 | 107.70 | 107.70 | -3.58% | 1,141,488 |
| 2026-07-22 | 110.00 | 113.90 | 109.00 | 111.70 | +0.90% | 901,712 |
| 2026-07-21 | 110.30 | 113.50 | 109.00 | 110.70 | +0.64% | 1,185,609 |
| 2026-07-20 | 114.50 | 114.50 | 108.41 | 110.00 | -2.05% | 874,865 |
| 2026-07-17 | 114.70 | 116.90 | 110.10 | 112.30 | -3.11% | 939,291 |
| 2026-07-16 | 116.60 | 116.60 | 111.40 | 115.90 | +2.11% | 1,653,125 |
| 2026-07-15 | 116.30 | 119.40 | 111.70 | 113.50 | -2.66% | 2,169,350 |
| 2026-07-14 | 111.90 | 119.00 | 110.60 | 116.60 | +0.52% | 1,063,229 |
| 2026-07-13 | 105.70 | 116.00 | 95.61 | 116.00 | -3.57% | 6,369,673 |
| 2026-07-10 | 120.90 | 122.10 | 117.39 | 120.30 | +1.18% | 760,017 |
| 2026-07-09 | 114.80 | 120.00 | 113.70 | 118.90 | +3.93% | 884,020 |
| 2026-07-08 | 119.60 | 119.60 | 111.90 | 114.40 | -4.75% | 1,528,760 |
| 2026-07-07 | 127.00 | 128.70 | 119.70 | 120.10 | -4.53% | 470,665 |
| 2026-07-06 | 121.00 | 126.50 | 121.00 | 125.80 | +4.49% | 768,154 |
| 2026-07-03 | 123.90 | 124.80 | 118.90 | 120.40 | -2.67% | 584,876 |
| 2026-07-02 | 130.70 | 131.20 | 120.80 | 123.70 | -5.50% | 2,271,434 |
| 2026-07-01 | 121.90 | 132.40 | 121.90 | 130.90 | +5.48% | 1,287,272 |
| 2026-06-30 | 125.40 | 129.20 | 120.20 | 124.10 | +1.47% | 1,796,034 |
| 2026-06-29 | 124.00 | 129.40 | 122.10 | 122.30 | -1.45% | 900,923 |
| 2026-06-26 | 121.20 | 125.20 | 117.90 | 124.10 | +2.31% | 2,013,094 |
| 2026-06-25 | 117.90 | 121.30 | 115.30 | 121.30 | +4.57% | 1,363,384 |
| 2026-06-24 | 115.00 | 117.40 | 113.20 | 116.00 | +1.13% | 829,609 |
| 2026-06-23 | 115.20 | 118.20 | 110.60 | 114.70 | +1.33% | 1,928,202 |
| 2026-06-22 | 117.30 | 118.40 | 111.60 | 113.20 | -2.83% | 1,334,898 |
| 2026-06-19 | 114.70 | 119.59 | 113.40 | 116.50 | +1.66% | 3,690,329 |
| 2026-06-18 | 120.20 | 120.20 | 113.70 | 114.60 | -2.72% | 883,900 |
| 2026-06-17 | 121.50 | 121.50 | 112.90 | 117.80 | -0.84% | 1,535,550 |
| 2026-06-16 | 118.20 | 120.10 | 115.75 | 118.80 | +0.51% | 1,915,053 |
| 2026-06-15 | 119.10 | 124.00 | 115.50 | 118.20 | +2.96% | 2,052,012 |
| 2026-06-12 | 123.00 | 123.90 | 114.80 | 114.80 | -4.33% | 976,524 |
| 2026-06-11 | 122.00 | 127.20 | 118.10 | 120.00 | -3.30% | 1,004,038 |
| 2026-06-10 | 126.50 | 130.20 | 123.20 | 124.10 | -1.43% | 492,874 |
| 2026-06-09 | 134.90 | 134.90 | 125.20 | 125.90 | -3.82% | 712,351 |
| 2026-06-08 | 132.00 | 134.90 | 125.10 | 130.90 | +0.46% | 1,105,449 |
| 2026-06-05 | 140.00 | 142.60 | 127.90 | 130.30 | -6.93% | 1,957,804 |
| 2026-06-04 | 137.00 | 141.20 | 132.20 | 140.00 | +4.09% | 2,311,230 |
| 2026-06-03 | 138.80 | 139.50 | 131.10 | 134.50 | -1.25% | 619,532 |
| 2026-06-02 | 140.00 | 148.70 | 132.90 | 136.20 | +0.15% | 1,192,692 |
| 2026-06-01 | 144.40 | 146.70 | 134.10 | 136.00 | -5.03% | 1,994,341 |
| 2026-05-29 | 144.70 | 146.60 | 140.60 | 143.20 | +0.63% | 2,328,626 |
| 2026-05-28 | 137.90 | 142.36 | 135.90 | 142.30 | +4.17% | 1,107,747 |
| 2026-05-27 | 134.60 | 140.70 | 131.90 | 136.60 | +2.48% | 1,297,418 |
| 2026-05-26 | 133.30 | 134.50 | 127.00 | 133.30 | +3.01% | 958,775 |
| 2026-05-22 | 125.10 | 132.30 | 125.00 | 129.40 | +1.73% | 1,149,952 |
| 2026-05-21 | 123.00 | 127.20 | 120.80 | 127.20 | +4.52% | 1,210,728 |
| 2026-05-20 | 120.30 | 122.00 | 115.30 | 121.70 | +3.14% | 698,637 |
| 2026-05-19 | 120.90 | 123.90 | 118.00 | 118.00 | -1.67% | 953,126 |
| 2026-05-18 | 120.50 | 122.90 | 117.40 | 120.00 | -0.33% | 2,339,237 |
| 2026-05-15 | 124.30 | 124.30 | 118.70 | 120.40 | -2.59% | 1,180,783 |
| 2026-05-14 | 121.00 | 123.60 | 116.30 | 123.60 | +2.57% | 1,386,265 |
| 2026-05-13 | 119.50 | 121.80 | 116.00 | 120.50 | +2.21% | 1,544,438 |
| 2026-05-12 | 111.80 | 117.90 | 111.30 | 117.90 | +2.34% | 2,579,872 |
| 2026-05-11 | 112.80 | 115.30 | 111.40 | 115.20 | +1.86% | 1,383,775 |
| 2026-05-08 | 114.70 | 117.80 | 111.50 | 113.10 | -1.99% | 1,315,535 |
| 2026-05-07 | 113.60 | 119.80 | 113.50 | 115.40 | +1.58% | 1,410,970 |
| 2026-05-06 | 114.30 | 117.00 | 110.90 | 113.60 | +0.71% | 1,362,143 |
| 2026-05-05 | 115.50 | 120.30 | 111.80 | 112.80 | -4.33% | 1,445,182 |
| 2026-05-01 | 114.00 | 117.90 | 111.00 | 117.90 | +4.89% | 547,612 |
| 2026-04-30 | 108.40 | 112.70 | 106.60 | 112.40 | +3.98% | 1,388,027 |
| 2026-04-29 | 111.00 | 113.10 | 108.00 | 108.10 | -4.00% | 717,866 |
| 2026-04-28 | 114.90 | 114.90 | 111.00 | 112.60 | -2.00% | 540,132 |
| 2026-04-27 | 119.50 | 119.50 | 114.90 | 114.90 | +0.00% | 901,685 |
| 2026-04-24 | 115.00 | 115.60 | 112.30 | 114.90 | -0.35% | 666,058 |
| 2026-04-23 | 120.00 | 123.60 | 114.90 | 115.30 | -4.55% | 1,103,692 |
| 2026-04-22 | 124.70 | 125.20 | 119.00 | 120.80 | -2.97% | 1,242,205 |
| 2026-04-21 | 124.60 | 126.40 | 121.99 | 124.50 | +1.63% | 1,286,084 |
| 2026-04-20 | 124.50 | 124.50 | 119.30 | 122.50 | -3.24% | 1,290,739 |
| 2026-04-17 | 122.60 | 126.60 | 119.80 | 126.60 | +5.50% | 1,774,208 |
| 2026-04-16 | 117.20 | 120.90 | 115.40 | 120.00 | +3.27% | 1,482,208 |
| 2026-04-15 | 114.00 | 118.60 | 113.20 | 116.20 | +2.92% | 1,876,686 |
| 2026-04-14 | 107.00 | 112.90 | 106.25 | 112.90 | +7.12% | 3,917,073 |
| 2026-04-13 | 106.50 | 108.50 | 104.40 | 105.40 | -2.86% | 3,208,439 |
| 2026-04-10 | 107.80 | 110.80 | 105.20 | 108.50 | +3.83% | 1,775,679 |
| 2026-04-09 | 114.50 | 116.60 | 104.00 | 104.50 | -8.73% | 2,707,565 |
| 2026-04-08 | 115.00 | 122.80 | 114.47 | 114.50 | -0.61% | 2,057,162 |
| 2026-04-07 | 118.40 | 119.60 | 113.60 | 115.20 | -3.92% | 2,309,219 |
| 2026-04-02 | 115.10 | 119.90 | 110.90 | 119.90 | +2.04% | 1,327,960 |
| 2026-04-01 | 113.00 | 118.00 | 111.50 | 117.50 | +6.05% | 1,823,073 |
| 2026-03-31 | 107.70 | 110.80 | 106.00 | 110.80 | +3.94% | 1,558,681 |
| 2026-03-30 | 113.90 | 115.00 | 105.60 | 106.60 | -6.16% | 2,490,308 |
| 2026-03-27 | 120.00 | 120.00 | 111.50 | 113.60 | -3.65% | 1,914,182 |
| 2026-03-26 | 119.40 | 120.70 | 116.00 | 117.90 | -3.04% | 1,614,907 |
| 2026-03-25 | 119.50 | 121.90 | 117.50 | 121.60 | +4.11% | 1,212,356 |
| 2026-03-24 | 114.00 | 118.62 | 112.40 | 116.80 | +1.30% | 1,231,733 |
| 2026-03-23 | 116.00 | 121.90 | 112.11 | 115.30 | -3.76% | 1,992,459 |
| 2026-03-20 | 121.90 | 123.30 | 119.61 | 119.80 | +0.00% | 2,979,590 |
| 2026-03-19 | 126.90 | 126.90 | 119.40 | 119.80 | -2.36% | 756,042 |
| 2026-03-18 | 126.00 | 127.50 | 122.70 | 122.70 | -1.60% | 1,246,814 |
| 2026-03-17 | 118.10 | 125.30 | 116.53 | 124.70 | +6.58% | 1,089,817 |
| 2026-03-16 | 118.90 | 118.90 | 114.42 | 117.00 | -0.09% | 1,054,967 |
| 2026-03-13 | 115.50 | 117.80 | 114.40 | 117.10 | -0.93% | 1,005,020 |
| 2026-03-12 | 119.10 | 121.30 | 116.10 | 118.20 | -2.23% | 784,013 |
| 2026-03-11 | 118.90 | 121.30 | 115.40 | 120.90 | +0.00% | 1,245,351 |
| 2026-03-10 | 119.00 | 124.60 | 118.81 | 120.90 | +2.98% | 895,468 |
| 2026-03-09 | 120.00 | 121.30 | 116.30 | 117.40 | -3.61% | 1,490,729 |
| 2026-03-06 | 125.00 | 126.50 | 121.40 | 121.80 | -1.77% | 1,358,330 |
| 2026-03-05 | 125.40 | 126.90 | 122.30 | 124.00 | -0.32% | 1,211,479 |
| 2026-03-04 | 114.30 | 124.40 | 114.30 | 124.40 | +10.19% | 2,169,582 |
| 2026-03-03 | 113.30 | 116.66 | 111.90 | 112.90 | -1.57% | 2,320,511 |
| 2026-03-02 | 131.20 | 131.90 | 106.00 | 114.70 | -13.82% | 8,629,627 |
| 2026-02-27 | 134.60 | 138.80 | 132.80 | 133.10 | -1.04% | 3,179,994 |
| 2026-02-26 | 135.30 | 136.40 | 130.10 | 134.50 | +0.30% | 885,708 |
| 2026-02-25 | 130.00 | 137.30 | 129.10 | 134.10 | +2.52% | 894,518 |
| 2026-02-24 | 131.20 | 133.90 | 128.00 | 130.80 | -0.30% | 1,397,845 |
| 2026-02-23 | 132.00 | 135.70 | 130.00 | 131.20 | -3.53% | 924,637 |
| 2026-02-20 | 130.50 | 136.00 | 130.00 | 136.00 | +2.10% | 1,442,841 |
| 2026-02-19 | 133.10 | 134.10 | 129.30 | 133.20 | +0.00% | 1,421,041 |
| 2026-02-18 | 129.20 | 135.30 | 129.20 | 133.20 | +0.68% | 1,628,586 |
| 2026-02-17 | 126.30 | 133.70 | 126.00 | 132.30 | +2.72% | 1,768,367 |
| 2026-02-16 | 137.30 | 138.30 | 127.00 | 128.80 | -5.29% | 1,029,264 |
| 2026-02-13 | 131.20 | 136.00 | 128.00 | 136.00 | +2.26% | 4,495,882 |
| 2026-02-12 | 134.00 | 137.10 | 131.10 | 133.00 | -1.48% | 3,598,436 |
| 2026-02-11 | 146.00 | 146.00 | 135.00 | 135.00 | -7.02% | 1,842,396 |
| 2026-02-10 | 141.10 | 146.00 | 141.10 | 145.20 | +3.05% | 1,032,504 |
| 2026-02-09 | 142.00 | 144.20 | 139.90 | 140.90 | -0.07% | 1,361,659 |
| 2026-02-06 | 145.10 | 148.90 | 140.44 | 141.00 | -3.56% | 1,214,782 |
| 2026-02-05 | 152.60 | 154.70 | 144.00 | 146.20 | -4.19% | 1,379,828 |
| 2026-02-04 | 154.00 | 157.80 | 148.49 | 152.60 | -0.65% | 2,321,091 |
| 2026-02-03 | 156.10 | 158.40 | 152.30 | 153.60 | -1.35% | 1,122,378 |
| 2026-02-02 | 153.50 | 156.50 | 152.80 | 155.70 | +0.45% | 1,022,143 |
| 2026-01-30 | 157.30 | 159.20 | 155.00 | 155.00 | -1.90% | 1,404,229 |
| 2026-01-29 | 163.00 | 165.00 | 156.50 | 158.00 | -2.95% | 5,640,898 |
| 2026-01-28 | 172.30 | 172.70 | 159.38 | 162.80 | -4.91% | 1,603,458 |
| 2026-01-27 | 170.00 | 173.20 | 168.39 | 171.20 | +0.41% | 1,108,141 |
| 2026-01-26 | 170.80 | 171.90 | 166.85 | 170.50 | -0.29% | 1,479,616 |
| 2026-01-23 | 173.60 | 174.80 | 167.80 | 171.00 | -1.10% | 2,679,590 |
| 2026-01-22 | 161.00 | 174.70 | 159.10 | 172.90 | +7.46% | 2,831,446 |
| 2026-01-21 | 152.30 | 161.30 | 151.00 | 160.90 | +6.91% | 1,576,747 |
| 2026-01-20 | 148.00 | 151.87 | 145.10 | 150.50 | -0.13% | 2,034,927 |
| 2026-01-19 | 153.30 | 156.30 | 146.17 | 150.70 | -2.14% | 632,913 |
| 2026-01-16 | 154.50 | 157.20 | 151.20 | 154.00 | -1.28% | 637,829 |
| 2026-01-15 | 155.00 | 158.00 | 151.70 | 156.00 | +2.30% | 2,195,377 |
| 2026-01-14 | 153.80 | 157.10 | 149.90 | 152.50 | +0.39% | 1,458,438 |
| 2026-01-13 | 155.10 | 158.70 | 151.10 | 151.90 | -1.36% | 1,456,284 |
| 2026-01-12 | 150.00 | 158.00 | 147.30 | 154.00 | +9.38% | 3,201,584 |
| 2026-01-09 | 139.00 | 143.90 | 138.00 | 140.80 | -0.56% | 2,924,888 |
| 2026-01-08 | 143.10 | 144.20 | 139.30 | 141.60 | -0.63% | 1,033,101 |
| 2026-01-07 | 141.30 | 143.10 | 137.25 | 142.50 | +2.59% | 1,298,567 |
| 2026-01-06 | 132.50 | 139.40 | 129.60 | 138.90 | +6.85% | 1,356,106 |
| 2026-01-05 | 128.60 | 130.60 | 125.90 | 130.00 | +1.56% | 894,330 |
| 2026-01-02 | 128.40 | 130.40 | 126.50 | 128.00 | -0.31% | 1,187,341 |
| 2025-12-31 | 126.10 | 129.00 | 126.10 | 128.40 | +0.23% | 358,769 |
| 2025-12-30 | 129.20 | 130.00 | 126.87 | 128.10 | -1.23% | 424,795 |
| 2025-12-29 | 127.40 | 131.20 | 127.10 | 129.70 | +1.41% | 798,190 |
| 2025-12-24 | 130.50 | 131.71 | 127.50 | 127.90 | -1.24% | 182,306 |
| 2025-12-23 | 129.00 | 133.00 | 129.00 | 129.50 | +0.08% | 1,027,007 |
| 2025-12-22 | 123.20 | 129.40 | 123.20 | 129.40 | +2.54% | 1,461,425 |
| 2025-12-19 | 127.00 | 128.60 | 123.50 | 126.20 | -0.39% | 1,019,347 |
| 2025-12-18 | 123.20 | 128.70 | 123.20 | 126.70 | +1.60% | 1,294,739 |
| 2025-12-17 | 125.60 | 127.30 | 122.30 | 124.70 | -0.72% | 1,202,532 |
| 2025-12-16 | 121.60 | 127.30 | 121.10 | 125.60 | +2.11% | 1,200,840 |
| 2025-12-15 | 124.80 | 129.70 | 121.59 | 123.00 | -1.44% | 1,166,534 |
| 2025-12-12 | 129.00 | 131.60 | 124.30 | 124.80 | -4.51% | 1,328,735 |
| 2025-12-11 | 130.00 | 131.40 | 127.40 | 130.70 | +0.46% | 1,355,618 |
| 2025-12-10 | 128.30 | 132.60 | 125.00 | 130.10 | -0.31% | 1,488,982 |
| 2025-12-09 | 131.00 | 150.00 | 126.50 | 130.50 | +0.00% | 4,283,048 |
| 2025-12-08 | 125.30 | 132.40 | 124.80 | 130.50 | +4.65% | 2,350,728 |
| 2025-12-05 | 130.00 | 132.50 | 124.70 | 124.70 | -4.30% | 1,183,720 |
| 2025-12-04 | 132.60 | 134.30 | 128.10 | 130.30 | -1.21% | 1,392,734 |
| 2025-12-03 | 127.10 | 133.30 | 126.00 | 131.90 | +3.86% | 1,693,615 |
| 2025-12-02 | 137.60 | 139.00 | 127.00 | 127.00 | -8.70% | 5,398,952 |
| 2025-12-01 | 141.50 | 142.90 | 136.10 | 139.10 | -1.28% | 2,755,239 |
| 2025-11-28 | 139.50 | 143.40 | 138.10 | 140.90 | +1.44% | 1,165,144 |
| 2025-11-27 | 135.00 | 139.10 | 135.00 | 138.90 | +1.54% | 749,320 |
| 2025-11-26 | 145.60 | 147.00 | 136.70 | 136.80 | -5.33% | 1,673,641 |
| 2025-11-25 | 137.70 | 150.00 | 135.20 | 144.50 | +5.47% | 13,640,000 |
| 2025-11-24 | 132.60 | 137.00 | 130.00 | 137.00 | +3.71% | 4,803,597 |
| 2025-11-21 | 121.00 | 132.30 | 121.00 | 132.10 | +6.45% | 3,488,240 |
| 2025-11-20 | 123.80 | 126.50 | 121.60 | 124.10 | +0.73% | 2,025,024 |
| 2025-11-19 | 123.60 | 126.30 | 122.90 | 123.20 | -0.32% | 716,409 |
| 2025-11-18 | 125.00 | 126.40 | 122.10 | 123.60 | -3.21% | 939,607 |
| 2025-11-17 | 129.00 | 132.00 | 126.10 | 127.70 | -2.07% | 864,542 |
| 2025-11-14 | 132.50 | 132.80 | 129.00 | 130.40 | -2.90% | 1,609,818 |
| 2025-11-13 | 136.00 | 139.00 | 133.60 | 134.30 | -1.47% | 1,239,428 |
| 2025-11-12 | 140.80 | 140.80 | 136.30 | 136.30 | -2.92% | 1,257,477 |
| 2025-11-11 | 138.50 | 141.00 | 137.80 | 140.40 | +1.67% | 2,124,627 |
| 2025-11-10 | 143.00 | 144.14 | 137.40 | 138.10 | -1.36% | 1,680,249 |
| 2025-11-07 | 133.60 | 148.20 | 133.60 | 140.00 | +4.71% | 5,220,206 |
| 2025-11-06 | 135.60 | 136.07 | 132.80 | 133.70 | -1.11% | 5,293,376 |
| 2025-11-05 | 134.90 | 136.90 | 132.80 | 135.20 | -0.81% | 2,135,058 |
| 2025-11-04 | 133.60 | 138.00 | 133.60 | 136.30 | +0.59% | 712,449 |
| 2025-11-03 | 138.00 | 139.60 | 134.80 | 135.50 | -1.09% | 828,850 |
| 2025-10-31 | 138.00 | 138.00 | 134.70 | 137.00 | +0.37% | 1,607,613 |
| 2025-10-30 | 136.70 | 139.00 | 134.50 | 136.50 | -1.23% | 868,956 |
| 2025-10-29 | 132.70 | 138.20 | 132.70 | 138.20 | +2.60% | 1,517,357 |
| 2025-10-28 | 136.70 | 139.10 | 134.70 | 134.70 | -2.53% | 961,468 |
| 2025-10-27 | 143.20 | 145.90 | 136.90 | 138.20 | -3.63% | 1,029,771 |
| 2025-10-24 | 143.30 | 146.30 | 141.40 | 143.40 | -0.62% | 912,018 |
| 2025-10-23 | 141.90 | 146.00 | 141.60 | 144.30 | +0.91% | 491,653 |
| 2025-10-22 | 142.80 | 146.50 | 141.60 | 143.00 | -0.63% | 751,505 |
| 2025-10-21 | 141.40 | 143.90 | 138.30 | 143.90 | +1.91% | 568,013 |
| 2025-10-20 | 139.50 | 143.30 | 138.00 | 141.20 | -0.07% | 1,045,800 |
| 2025-10-17 | 142.00 | 143.68 | 139.90 | 141.30 | -0.49% | 730,922 |
| 2025-10-16 | 140.50 | 144.00 | 138.20 | 142.00 | +2.45% | 1,145,836 |
| 2025-10-15 | 140.20 | 144.10 | 138.60 | 138.60 | -2.33% | 1,040,627 |
| 2025-10-14 | 143.80 | 147.00 | 140.80 | 141.90 | -2.67% | 1,299,604 |
| 2025-10-13 | 147.00 | 149.70 | 140.90 | 145.80 | -0.55% | 1,373,488 |
| 2025-10-10 | 149.00 | 151.30 | 145.40 | 146.60 | -2.59% | 3,891,988 |
| 2025-10-09 | 149.00 | 151.00 | 147.00 | 150.50 | +0.80% | 1,019,838 |
| 2025-10-08 | 150.00 | 151.10 | 147.00 | 149.30 | -2.03% | 1,147,609 |
| 2025-10-07 | 151.00 | 155.50 | 149.00 | 152.40 | -0.65% | 843,521 |
| 2025-10-06 | 156.90 | 159.90 | 153.20 | 153.40 | -1.79% | 1,744,687 |
| 2025-10-03 | 153.00 | 156.20 | 149.10 | 156.20 | +2.09% | 1,384,354 |
| 2025-10-02 | 155.00 | 160.90 | 151.80 | 153.00 | -2.67% | 1,258,075 |
| 2025-10-01 | 156.10 | 157.20 | 151.40 | 157.20 | +3.22% | 1,064,551 |
| 2025-09-30 | 150.10 | 153.80 | 149.10 | 152.30 | +0.86% | 692,459 |
| 2025-09-29 | 149.70 | 152.20 | 148.70 | 151.00 | +1.14% | 808,653 |
| 2025-09-26 | 148.70 | 149.30 | 145.00 | 149.30 | +1.01% | 998,930 |
| 2025-09-25 | 154.00 | 157.50 | 147.00 | 147.80 | -4.34% | 1,604,474 |
| 2025-09-24 | 156.00 | 158.10 | 154.00 | 154.50 | -1.47% | 699,868 |
| 2025-09-23 | 160.00 | 160.90 | 155.70 | 156.80 | -2.79% | 1,269,581 |
| 2025-09-22 | 158.10 | 162.70 | 157.50 | 161.30 | +2.02% | 1,205,705 |
| 2025-09-19 | 160.00 | 162.30 | 157.10 | 158.10 | -1.68% | 3,103,263 |
| 2025-09-18 | 163.20 | 163.90 | 158.10 | 160.80 | -0.92% | 1,057,938 |
| 2025-09-17 | 159.50 | 163.00 | 156.60 | 162.30 | +2.98% | 5,273,876 |
| 2025-09-16 | 163.00 | 163.00 | 157.60 | 157.60 | -2.90% | 1,435,508 |
| 2025-09-15 | 163.30 | 167.20 | 161.40 | 162.30 | -1.10% | 1,125,611 |
| 2025-09-12 | 169.40 | 170.90 | 164.10 | 164.10 | -3.47% | 1,482,346 |
| 2025-09-11 | 174.90 | 176.80 | 169.20 | 170.00 | -2.47% | 2,953,804 |
| 2025-09-10 | 167.80 | 174.30 | 167.50 | 174.30 | +2.53% | 1,453,514 |
| 2025-09-09 | 169.00 | 173.40 | 167.30 | 170.00 | -0.58% | 1,090,032 |
| 2025-09-08 | 164.20 | 171.00 | 161.87 | 171.00 | +5.49% | 1,924,841 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：8月（+21.97%）。最も弱い月：9月（-17.81%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-09-02 時点
クイック回答
Oxford Nanopore Technologies Ltd（ONT.L）の直近終値は？
2026-09-02 時点で 170.00。Closelookデータレイクの日次価格記録より。
ONT.L の52週高値・安値は？
直近52週間で高値 204.66、安値 95.61（2026-09-02 時点）。
Oxford Nanopore Technologies Ltd が歴史的に最も強い月と弱い月は？
歴史的に、ONT.L の最も強い月は 8月（平均 +21.97%）、最も弱い月は 9月（平均 -17.81%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー422本から計算。