O’Reilly Automotive

ORLY
🏛️ ドイツ →
90.10
最終更新: 2025-09-29
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
2023-12-29 848.80 848.80 848.80 848.80 0.0M
2023-12-28 846.00 846.00 846.00 846.00 0.0M
2023-12-27 851.40 851.40 851.40 851.40 0.0M
2023-12-22 866.00 866.00 866.00 866.00 0.0M
2023-12-21 869.00 869.00 869.00 869.00 0.0M
2023-12-20 878.20 878.20 878.20 878.20 0.0M
2023-12-19 876.00 876.00 876.00 876.00 0.0M
2023-12-18 871.40 871.40 871.40 871.40 0.0M
2023-12-15 864.80 864.80 864.80 864.80 0.0M
2023-12-14 902.20 902.20 902.20 902.20 0.0M
2023-12-13 900.60 909.40 900.60 909.40 0.0M
2023-12-12 893.80 893.80 893.80 893.80 0.0M
2023-12-11 876.60 876.60 876.60 876.60 0.0M
2023-12-08 882.20 882.20 882.20 882.20 0.0M
2023-12-07 913.00 913.80 913.00 913.80 0.0M
2023-12-06 905.40 905.40 905.40 905.40 0.0M
2023-12-05 904.40 904.40 904.40 904.40 0.0M
2023-12-04 898.80 905.00 898.80 905.00 0.0M
2023-12-01 899.80 901.20 899.80 901.20 0.0M
2023-11-30 888.40 892.40 888.40 892.40 0.0M
2023-11-29 889.00 889.00 889.00 889.00 0.0M
2023-11-28 896.00 896.00 896.00 896.00 0.0M
2023-11-27 898.00 901.80 898.00 901.80 0.0M
2023-11-24 910.20 914.60 910.20 914.60 0.0M
2023-11-23 906.80 906.80 906.80 906.80 0.0M
2023-11-22 900.60 904.20 900.60 904.20 0.0M
2023-11-21 890.60 898.20 890.60 898.20 0.0M
2023-11-20 884.20 884.40 884.20 884.40 0.0M
2023-11-17 894.40 901.80 894.40 901.80 0.0M
2023-11-16 896.00 896.00 896.00 896.00 0.0M
2023-11-15 903.60 903.60 903.60 903.60 0.0M
2023-11-14 928.20 928.20 928.20 928.20 0.0M
2023-11-13 918.20 918.20 918.20 918.20 0.0M
2023-11-10 917.00 917.00 917.00 917.00 0.0M
2023-11-09 906.80 914.80 906.80 914.80 0.0M
2023-11-08 909.00 918.00 908.20 908.20 0.0M
2023-11-07 889.40 889.40 889.40 889.40 0.0M
2023-11-06 886.00 888.60 886.00 888.60 0.0M
2023-11-03 892.00 892.00 892.00 892.00 0.0M
2023-11-02 891.80 891.80 891.80 891.80 0.0M
2023-11-01 878.40 882.00 878.40 882.00 0.0M
2023-10-31 876.60 878.60 876.60 878.60 0.0M
2023-10-30 886.00 886.00 880.00 880.00 0.0M
2023-10-27 873.40 873.40 873.40 873.40 0.0M
2023-10-26 855.00 855.00 855.00 855.00 0.0M
2023-10-25 821.60 821.60 821.60 821.60 0.0M
2023-10-24 822.60 824.80 822.60 824.80 0.0M
2023-10-23 856.80 856.80 851.20 851.20 0.0M
2023-10-20 846.20 846.20 844.20 844.20 0.0M
2023-10-19 880.20 880.20 880.20 880.20 0.0M
2023-10-18 890.60 890.60 890.60 890.60 0.0M
2023-10-17 893.40 893.40 893.40 893.40 0.0M
2023-10-16 879.00 882.00 879.00 880.00 0.0M
2023-10-13 870.80 882.00 870.80 882.00 0.0M
2023-10-12 862.40 862.40 862.40 862.40 0.0M
2023-10-11 865.00 865.00 865.00 865.00 0.0M
2023-10-10 867.20 867.20 867.20 867.20 0.0M
2023-10-09 848.60 850.00 848.60 850.00 0.0M
2023-10-06 850.00 850.00 850.00 850.00 0.0M
2023-10-05 850.80 850.80 850.80 850.80 0.0M
2023-10-04 844.80 845.00 844.80 845.00 0.0M
2023-10-03 855.20 855.20 855.20 855.20 0.0M
2023-10-02 861.60 861.60 861.40 861.40 0.0M
2023-09-29 866.60 866.60 866.60 866.60 0.0M
2023-09-28 868.00 868.00 868.00 868.00 0.0M
2023-09-27 870.00 870.00 870.00 870.00 0.0M
2023-09-26 876.00 876.00 876.00 876.00 0.0M
2023-09-25 879.00 879.00 879.00 879.00 0.0M
2023-09-22 869.80 878.00 868.60 878.00 0.0M
2023-09-21 885.40 889.40 885.40 889.40 0.0M
2023-09-20 867.40 867.40 867.40 867.40 0.0M
2023-09-19 867.80 867.80 867.80 867.80 0.0M
2023-09-18 870.80 870.80 870.80 870.80 0.0M
2023-09-15 882.20 882.20 879.80 879.80 0.0M
2023-09-14 861.40 866.60 861.40 866.60 0.0M
2023-09-13 857.00 866.80 857.00 866.80 0.0M
2023-09-12 875.40 875.40 875.40 875.40 0.0M
2023-09-11 892.80 892.80 885.00 885.00 0.0M
2023-09-08 881.60 888.40 881.60 888.40 0.0M
2023-09-07 877.60 880.00 877.60 880.00 0.0M
2023-09-06 878.40 881.20 878.40 881.20 0.0M
2023-09-05 876.00 877.20 875.00 875.00 0.0M
2023-09-04 883.00 888.00 867.00 877.00 0.0M
2023-09-01 866.00 866.00 866.00 866.00 0.0M
2023-08-31 872.00 875.20 872.00 875.20 0.0M
2023-08-30 869.20 877.20 869.20 877.20 0.0M
2023-08-29 862.00 862.00 862.00 862.00 0.0M
2023-08-28 861.20 865.20 861.20 865.20 0.0M
2023-08-25 866.80 866.80 866.80 866.80 0.0M
2023-08-24 870.60 875.20 870.60 875.20 0.0M
2023-08-23 860.60 866.80 860.60 866.80 0.0M
2023-08-22 864.80 864.80 864.80 864.80 0.0M
2023-08-21 859.60 859.60 859.60 859.60 0.0M
2023-08-18 855.00 855.40 855.00 855.40 0.0M
2023-08-17 873.80 873.80 873.80 873.80 0.0M
2023-08-16 869.40 869.40 869.40 869.40 0.0M
2023-08-15 863.60 863.60 863.60 863.60 0.0M
2023-08-14 859.60 859.60 859.60 859.60 0.0M
2023-08-11 850.40 850.40 850.40 850.40 0.0M
2023-08-10 847.80 847.80 847.80 847.80 0.0M
2023-08-09 844.80 846.00 844.80 846.00 0.0M
2023-08-08 843.00 843.00 843.00 843.00 0.0M
2023-08-07 852.00 852.00 845.80 845.80 0.0M
2023-08-04 849.40 849.40 848.00 848.00 0.0M
2023-08-03 840.00 840.00 840.00 840.00 0.0M
2023-08-02 842.80 845.00 842.80 845.00 0.0M
2023-08-01 839.60 844.00 839.60 844.00 0.0M
2023-07-31 840.80 844.40 840.80 844.40 0.0M
2023-07-28 838.00 838.00 838.00 838.00 0.0M
2023-07-27 850.00 855.00 850.00 855.00 0.0M
2023-07-26 869.40 874.40 868.40 868.40 0.0M
2023-07-25 862.60 866.00 862.60 866.00 0.0M
2023-07-24 856.60 856.60 856.60 856.60 0.0M
2023-07-21 854.20 854.20 854.20 854.20 0.0M
2023-07-20 857.20 857.20 857.20 857.20 0.0M
2023-07-19 857.20 857.20 857.20 857.20 0.0M
2023-07-18 859.20 859.80 859.20 859.80 0.0M
2023-07-17 852.60 852.60 852.60 852.60 0.0M
2023-07-14 848.40 850.00 848.40 850.00 0.0M
2023-07-13 869.40 869.40 869.40 869.40 0.0M
2023-07-12 875.80 875.80 875.80 875.80 0.0M
2023-07-11 871.20 871.20 871.20 871.20 0.0M
2023-07-10 849.00 864.00 849.00 864.00 0.0M
2023-07-07 864.60 864.60 864.60 864.60 0.0M
2023-07-06 868.40 875.00 862.20 875.00 0.0M
2023-07-05 867.80 867.80 867.80 867.80 0.0M
2023-07-04 866.60 877.00 866.60 875.00 0.0M
2023-07-03 880.00 880.00 880.00 880.00 0.0M
2023-06-30 860.40 860.40 860.40 860.40 0.0M
2023-06-29 857.80 859.80 857.80 859.80 0.0M
2023-06-28 852.40 852.40 852.40 852.40 0.0M
2023-06-27 853.20 853.20 853.20 853.20 0.0M
2023-06-26 846.80 849.80 846.80 849.40 0.0M
2023-06-23 847.60 857.60 847.60 853.60 0.0M
2023-06-22 849.60 849.60 849.60 849.60 0.0M
2023-06-21 838.80 838.80 838.80 838.80 0.0M
2023-06-20 832.80 832.80 832.80 832.80 0.0M
2023-06-19 837.00 837.00 837.00 837.00 0.0M
2023-06-16 845.40 851.20 844.20 851.20 0.0M
2023-06-15 838.00 842.20 838.00 842.20 0.0M
2023-06-14 846.40 846.40 846.40 846.40 0.0M
2023-06-13 843.80 843.80 841.40 841.40 0.0M
2023-06-12 842.00 845.60 842.00 845.60 0.0M
2023-06-09 837.80 837.80 837.80 837.80 0.0M
2023-06-08 822.20 826.60 814.60 826.60 0.0M
2023-06-07 827.00 827.00 825.20 825.20 0.0M
2023-06-06 838.60 838.60 838.60 838.60 0.0M
2023-06-05 836.20 836.20 836.20 836.20 0.0M
2023-06-02 830.80 830.80 830.80 830.80 0.0M
2023-06-01 844.20 848.00 843.80 848.00 0.0M
2023-05-31 862.00 870.40 842.60 842.60 0.0M
2023-05-30 866.00 866.00 866.00 866.00 0.0M
2023-05-29 858.80 858.80 858.80 858.80 0.0M
2023-05-26 868.80 868.80 868.80 868.80 0.0M
2023-05-25 860.00 860.00 860.00 860.00 0.0M
2023-05-24 843.80 863.20 843.80 863.20 0.0M
2023-05-23 857.20 859.60 857.20 859.60 0.0M
2023-05-22 879.80 879.80 879.80 879.80 0.0M
2023-05-19 871.00 871.00 871.00 871.00 0.0M
2023-05-18 864.20 864.20 864.20 864.20 0.0M
2023-05-17 863.20 863.20 863.20 863.20 0.0M
2023-05-16 865.80 867.80 865.80 867.80 0.0M
2023-05-15 886.20 889.00 886.20 888.80 0.0M
2023-05-12 877.20 883.40 877.20 883.40 0.0M
2023-05-11 869.80 874.60 869.80 874.60 0.0M
2023-05-10 868.60 870.40 868.60 870.40 0.0M
2023-05-09 858.80 869.00 858.80 867.60 0.0M
2023-05-08 850.20 861.80 850.20 861.80 0.0M
2023-05-05 846.60 846.60 846.60 846.60 0.0M
2023-05-04 839.40 842.80 839.40 842.80 0.0M
2023-05-03 850.60 850.60 850.60 850.60 0.0M
2023-05-02 846.80 846.80 846.80 846.80 0.0M
2023-04-28 829.60 829.60 829.60 829.60 0.0M
2023-04-27 809.00 824.20 809.00 824.20 0.0M
2023-04-26 818.00 820.00 810.00 810.00 0.0M
2023-04-25 818.40 818.40 816.60 816.60 0.0M
2023-04-24 818.40 818.40 818.40 818.40 0.0M
2023-04-21 824.20 824.20 824.20 824.20 0.0M
2023-04-20 814.00 814.00 814.00 814.00 0.0M
2023-04-19 826.60 829.00 826.60 829.00 0.0M
2023-04-18 819.40 820.20 819.40 820.20 0.0M
2023-04-17 811.80 815.00 811.80 815.00 0.0M
2023-04-14 799.20 808.20 799.20 808.20 0.0M
2023-04-13 797.60 797.60 797.60 797.60 0.0M
2023-04-12 796.40 799.40 796.40 799.40 0.0M
2023-04-11 800.00 800.00 800.00 800.00 0.0M
2023-04-06 785.60 785.60 785.60 785.60 0.0M
2023-04-05 788.00 789.80 788.00 789.80 0.0M
2023-04-04 795.60 798.00 795.60 798.00 0.0M
2023-04-03 785.20 785.20 785.20 785.20 0.0M
2023-03-31 771.80 777.50 771.80 777.50 0.0M
2023-03-30 768.00 768.00 768.00 768.00 0.0M
2023-03-29 768.10 769.40 768.10 769.40 0.0M
2023-03-28 758.20 758.20 758.20 758.20 0.0M
2023-03-27 755.00 755.00 754.80 754.80 0.0M
2023-03-24 738.50 738.50 738.50 738.50 0.0M
2023-03-23 743.70 743.70 743.70 743.70 0.0M
2023-03-22 761.70 761.70 760.00 760.00 0.0M
2023-03-21 762.10 762.10 762.10 762.10 0.0M
2023-03-20 740.80 740.80 740.80 740.80 0.0M
2023-03-17 766.60 769.20 766.60 769.20 0.0M
2023-03-16 771.00 771.00 771.00 771.00 0.0M
2023-03-15 763.50 763.50 763.50 763.50 0.0M
2023-03-14 763.20 763.20 763.20 763.20 0.0M
2023-03-13 771.50 771.50 770.50 770.50 0.0M
2023-03-10 769.90 776.70 769.90 776.70 0.0M
2023-03-09 785.30 785.30 785.30 785.30 0.0M
2023-03-08 785.80 791.00 785.10 785.10 0.0M
2023-03-07 786.00 787.90 786.00 787.90 0.0M
2023-03-06 786.40 788.50 786.40 788.50 0.0M
2023-03-03 789.40 792.30 782.60 782.60 0.0M
2023-03-02 767.00 789.40 767.00 789.40 0.0M
2023-03-01 782.90 782.90 782.90 782.90 0.0M
2023-02-28 797.50 797.50 794.80 794.90 0.0M
2023-02-27 788.30 788.30 788.30 788.30 0.0M
2023-02-24 791.70 791.70 791.70 791.70 0.0M
2023-02-23 793.70 794.90 793.70 794.90 0.0M
2023-02-22 806.90 807.90 806.90 807.90 0.0M
2023-02-21 813.60 813.60 812.00 812.00 0.0M
2023-02-20 814.90 815.30 814.90 815.30 0.0M
2023-02-17 807.40 807.40 807.00 807.20 0.0M
2023-02-16 803.60 803.60 803.60 803.60 0.0M
2023-02-15 800.10 806.70 800.10 806.20 0.0M
2023-02-14 789.10 789.10 789.10 789.10 0.0M
2023-02-13 770.20 780.00 770.20 780.00 0.0M
2023-02-10 759.00 759.00 759.00 759.00 0.0M
2023-02-09 754.80 754.80 754.00 754.00 0.0M
2023-02-08 744.10 744.10 744.10 744.10 0.0M
2023-02-07 753.50 757.80 753.50 757.80 0.0M
2023-02-06 733.40 735.30 733.40 735.30 0.0M
2023-02-03 737.80 737.80 737.80 737.80 0.0M
2023-02-02 735.00 738.40 735.00 738.40 0.0M
2023-02-01 726.00 728.00 726.00 728.00 0.0M
2023-01-31 727.10 730.00 727.10 730.00 0.0M
2023-01-30 706.50 729.10 706.50 729.10 0.0M
2023-01-27 734.50 734.50 710.90 710.90 0.0M
2023-01-26 733.00 733.00 733.00 733.00 0.0M
2023-01-25 730.80 732.60 729.80 729.80 0.0M
2023-01-24 728.70 736.50 728.70 736.50 0.0M
2023-01-23 726.40 726.40 726.40 726.40 0.0M
2023-01-20 732.70 732.70 732.70 732.70 0.0M
2023-01-19 743.10 743.10 731.00 735.00 0.0M
2023-01-18 748.70 748.70 748.70 748.70 0.0M
2023-01-17 752.50 754.30 752.50 754.30 0.0M
2023-01-16 750.80 750.80 750.80 750.80 0.0M
2023-01-13 745.60 747.50 745.60 747.50 0.0M
2023-01-12 765.70 765.70 749.90 749.90 0.0M
2023-01-11 767.80 767.80 767.80 767.80 0.0M
2023-01-10 769.80 769.80 769.80 769.80 0.0M
2023-01-09 788.70 788.70 788.70 788.70 0.0M
2023-01-06 794.60 794.60 794.60 794.60 0.0M
2023-01-05 776.60 791.90 776.60 791.90 0.0M
2023-01-04 797.30 799.30 794.00 799.30 0.0M
2023-01-03 788.00 806.80 788.00 793.50 0.0M
2023-01-02 790.70 790.70 790.70 790.70 0.0M