Ovintiv Inc (OVV)

OVV
🏛️ アメリカ →
40.60
最終更新: 2025-10-01
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 50.10 50.96 49.88 50.71 1.9M
2022-12-29 49.31 50.92 48.83 50.54 1.5M
2022-12-28 52.28 52.37 48.74 49.56 2.4M
2022-12-27 52.48 52.63 51.70 52.56 1.1M
2022-12-23 50.69 51.96 50.24 51.96 2.0M
2022-12-22 51.97 52.14 48.48 49.72 2.1M
2022-12-21 50.58 52.19 50.06 52.15 2.2M
2022-12-20 49.15 50.21 48.62 49.47 1.9M
2022-12-19 50.68 51.05 49.00 49.30 2.2M
2022-12-16 49.72 50.53 48.77 50.17 4.3M
2022-12-15 49.41 51.27 49.40 51.24 2.6M
2022-12-14 50.95 51.40 49.70 50.16 2.4M
2022-12-13 50.96 51.63 49.56 50.91 3.4M
2022-12-12 47.11 49.03 46.72 48.73 3.2M
2022-12-09 48.29 49.10 46.65 46.71 2.5M
2022-12-08 51.43 51.54 48.01 48.33 2.8M
2022-12-07 50.66 51.47 49.56 50.00 2.7M
2022-12-06 51.09 52.52 50.22 50.60 3.5M
2022-12-05 56.54 56.98 50.77 51.51 5.8M
2022-12-02 54.00 55.60 54.00 55.49 2.8M
2022-12-01 56.14 57.13 54.36 54.51 3.1M
2022-11-30 55.55 56.66 54.38 55.76 21.3M
2022-11-29 54.82 56.09 53.69 54.22 3.4M
2022-11-28 53.22 54.82 52.86 53.85 4.3M
2022-11-25 55.48 55.91 54.84 55.14 1.0M
2022-11-23 54.69 55.64 54.33 55.19 2.4M
2022-11-22 54.47 55.98 54.29 55.82 2.6M
2022-11-21 53.08 54.08 50.84 53.67 4.8M
2022-11-18 52.40 54.63 51.17 54.46 4.4M
2022-11-17 54.09 54.87 53.10 54.44 3.2M
2022-11-16 57.40 57.76 55.11 55.20 3.0M
2022-11-15 56.16 59.11 55.41 58.48 4.3M
2022-11-14 57.12 57.56 55.69 55.69 3.3M
2022-11-11 55.14 57.84 55.02 57.59 6.2M
2022-11-10 51.90 54.38 51.12 53.85 3.9M
2022-11-09 53.36 54.67 50.38 50.55 6.9M
2022-11-08 54.96 55.54 53.89 55.18 4.5M
2022-11-07 53.91 55.64 53.50 55.46 3.2M
2022-11-04 53.35 54.50 52.11 53.41 3.5M
2022-11-03 49.34 51.46 48.35 51.15 3.2M
2022-11-02 51.40 51.85 49.73 49.85 3.2M
2022-11-01 51.79 51.95 51.06 51.27 2.7M
2022-10-31 49.53 51.44 49.14 50.65 3.0M
2022-10-28 51.39 51.70 49.04 50.14 2.1M
2022-10-27 53.27 53.53 50.64 51.05 4.3M
2022-10-26 51.12 53.33 50.89 52.28 3.8M
2022-10-25 49.66 51.45 49.04 50.94 4.0M
2022-10-24 50.80 51.24 49.47 49.70 3.0M
2022-10-21 49.84 51.09 48.63 51.00 4.1M
2022-10-20 52.50 53.02 50.12 50.15 3.9M
2022-10-19 50.22 52.04 49.83 51.69 3.6M
2022-10-18 50.80 51.82 49.14 50.05 3.4M
2022-10-17 50.79 51.50 49.45 50.37 3.0M
2022-10-14 52.40 53.00 49.72 49.82 3.9M
2022-10-13 50.35 53.86 50.35 53.15 4.1M
2022-10-12 51.76 52.49 50.18 51.93 4.4M
2022-10-11 52.21 53.70 51.52 52.45 3.1M
2022-10-10 55.48 56.59 53.07 53.43 2.9M
2022-10-07 55.60 56.70 54.71 55.57 4.9M
2022-10-06 54.35 56.97 54.29 55.78 4.7M
2022-10-05 52.54 55.07 51.84 54.78 4.6M
2022-10-04 51.95 53.31 51.26 52.81 4.4M
2022-10-03 48.51 50.84 48.31 50.24 5.2M
2022-09-30 44.87 46.61 44.30 46.00 4.5M
2022-09-29 44.11 45.58 43.37 45.52 3.3M
2022-09-28 41.88 44.89 41.33 44.71 5.4M
2022-09-27 41.16 41.91 40.28 41.36 3.7M
2022-09-26 42.25 42.49 40.02 40.16 3.9M
2022-09-23 44.10 44.39 41.62 42.62 6.3M
2022-09-22 48.94 49.45 46.75 46.79 2.6M
2022-09-21 50.44 50.98 47.95 47.97 2.1M
2022-09-20 49.55 49.79 48.06 49.13 2.4M
2022-09-19 47.68 50.02 47.54 49.74 2.3M
2022-09-16 51.07 51.10 47.84 49.55 7.6M
2022-09-15 52.31 52.77 51.17 51.32 2.8M
2022-09-14 52.24 54.03 52.00 53.64 2.6M
2022-09-13 52.52 53.57 51.55 51.66 2.3M
2022-09-12 53.07 53.67 52.01 53.64 3.0M
2022-09-09 51.98 53.00 51.71 52.30 2.8M
2022-09-08 50.64 50.91 49.36 50.35 4.7M
2022-09-07 50.50 50.61 49.31 50.11 4.3M
2022-09-06 53.47 53.67 51.47 52.01 2.6M
2022-09-02 52.59 53.56 51.75 52.77 2.2M
2022-09-01 52.13 52.95 50.33 51.02 4.3M
2022-08-31 51.33 54.08 50.93 53.14 3.0M
2022-08-30 54.03 54.10 52.25 52.83 2.8M
2022-08-29 53.13 56.31 52.80 55.07 2.9M
2022-08-26 54.31 55.37 53.18 53.39 2.2M
2022-08-25 54.20 55.10 53.66 54.35 2.1M
2022-08-24 52.59 53.96 52.46 53.67 2.6M
2022-08-23 51.21 54.20 51.21 52.45 4.1M
2022-08-22 48.66 50.23 47.63 50.06 3.7M
2022-08-19 49.80 50.38 49.07 49.55 3.9M
2022-08-18 49.00 50.62 49.00 50.18 4.1M
2022-08-17 48.37 49.17 47.38 48.08 3.3M
2022-08-16 50.18 51.09 47.98 48.31 3.7M
2022-08-15 48.39 50.05 47.41 49.36 2.5M
2022-08-12 50.37 51.06 49.73 50.89 3.2M
2022-08-11 49.78 51.78 49.64 51.10 3.2M
2022-08-10 47.76 48.39 46.41 48.39 3.9M
2022-08-09 47.95 49.06 46.47 47.45 4.9M
2022-08-08 47.44 48.30 46.75 47.42 3.3M
2022-08-05 44.70 48.59 44.52 47.82 3.6M
2022-08-04 46.49 47.20 44.79 45.63 5.7M
2022-08-03 49.12 49.19 45.96 46.94 3.2M
2022-08-02 48.97 49.18 47.79 48.62 2.5M
2022-08-01 49.56 49.68 47.82 48.97 4.0M
2022-07-29 50.00 51.22 49.27 51.09 3.0M
2022-07-28 49.66 50.20 47.76 48.84 2.2M
2022-07-27 46.61 49.02 46.58 48.70 2.8M
2022-07-26 48.44 48.86 45.41 46.13 2.9M
2022-07-25 45.03 47.68 44.51 47.47 3.6M
2022-07-22 45.68 46.69 44.21 44.48 2.2M
2022-07-21 44.60 45.53 43.88 45.50 2.2M
2022-07-20 44.67 46.70 44.59 46.58 2.5M
2022-07-19 43.62 45.65 43.31 45.55 3.1M
2022-07-18 42.52 44.21 42.52 43.44 3.2M
2022-07-15 40.80 41.26 39.69 41.20 2.6M
2022-07-14 38.85 39.96 37.27 39.85 5.4M
2022-07-13 39.95 42.00 39.86 40.91 3.0M
2022-07-12 40.25 41.34 39.40 40.27 3.8M
2022-07-11 42.28 42.93 41.56 42.18 2.6M
2022-07-08 43.70 44.01 41.47 43.08 3.6M
2022-07-07 40.48 43.75 40.48 43.15 5.9M
2022-07-06 39.11 40.65 37.42 39.14 10.5M
2022-07-05 42.47 42.82 38.85 39.96 7.4M
2022-07-01 44.69 45.09 42.15 43.50 4.9M
2022-06-30 44.57 45.66 43.49 44.19 5.0M
2022-06-29 49.47 50.04 45.40 45.68 5.0M
2022-06-28 49.50 50.03 47.83 48.67 6.4M
2022-06-27 46.42 47.67 45.44 47.28 6.1M
2022-06-24 43.89 45.98 43.09 45.43 39.7M
2022-06-23 46.72 47.03 41.95 42.90 8.3M
2022-06-22 47.46 47.76 45.82 46.02 5.8M
2022-06-21 48.03 50.62 47.78 50.53 6.2M
2022-06-17 49.73 50.21 45.30 46.85 7.7M
2022-06-16 52.46 53.37 50.10 50.40 4.8M
2022-06-15 55.83 56.34 52.85 54.01 3.9M
2022-06-14 58.25 58.81 54.36 55.85 5.5M
2022-06-13 56.55 57.97 54.04 56.79 4.3M
2022-06-10 59.00 61.11 58.11 59.14 2.4M
2022-06-09 60.62 61.08 59.54 59.86 5.9M
2022-06-08 62.39 63.30 61.01 61.41 4.0M
2022-06-07 58.75 62.29 58.34 61.96 4.6M
2022-06-06 58.00 59.29 56.82 59.07 4.0M
2022-06-03 58.42 58.76 56.75 57.47 3.6M
2022-06-02 57.34 59.11 56.80 58.31 5.2M
2022-06-01 57.07 58.95 56.20 58.23 4.3M
2022-05-31 58.06 58.75 55.65 55.99 8.2M
2022-05-27 53.48 56.52 53.27 56.44 3.9M
2022-05-26 51.88 54.35 51.65 53.76 4.8M
2022-05-25 49.35 51.36 49.26 51.08 3.7M
2022-05-24 49.11 49.93 48.07 48.92 4.2M
2022-05-23 47.90 50.31 47.41 49.83 2.8M
2022-05-20 46.66 47.88 45.96 47.20 4.2M
2022-05-19 44.50 47.54 44.28 46.33 5.1M
2022-05-18 47.68 47.68 44.73 45.32 3.6M
2022-05-17 45.12 47.48 44.52 47.14 5.1M
2022-05-16 45.16 46.46 44.02 44.25 6.0M
2022-05-13 43.68 45.49 43.42 45.15 6.4M
2022-05-12 42.85 43.45 41.01 42.40 5.9M
2022-05-11 44.74 47.32 42.78 43.18 7.6M
2022-05-10 43.80 47.29 42.04 43.94 14.3M
2022-05-09 53.78 53.78 46.42 47.31 8.2M
2022-05-06 56.13 56.38 53.56 55.62 5.0M
2022-05-05 57.38 57.60 53.30 55.13 4.6M
2022-05-04 56.12 56.85 53.45 56.72 4.4M
2022-05-03 50.98 55.29 50.81 55.19 5.3M
2022-05-02 50.26 51.95 49.42 50.95 3.1M
2022-04-29 52.32 53.96 50.84 51.19 3.4M
2022-04-28 50.20 52.58 48.58 52.27 4.2M
2022-04-27 49.83 50.45 48.18 49.91 4.6M
2022-04-26 49.67 50.74 48.70 49.73 4.6M
2022-04-25 48.16 49.77 46.06 49.29 5.7M
2022-04-22 53.31 53.78 49.50 50.30 4.8M
2022-04-21 56.60 57.21 53.37 53.58 4.0M
2022-04-20 54.67 56.72 54.43 56.03 3.8M
2022-04-19 53.50 54.68 52.94 53.76 3.7M
2022-04-18 53.84 54.53 52.75 54.27 4.3M
2022-04-14 52.79 53.89 52.34 53.18 3.3M
2022-04-13 52.46 53.33 51.66 52.98 3.5M
2022-04-12 51.04 52.83 50.92 51.41 4.2M
2022-04-11 51.71 51.87 49.75 49.76 3.8M
2022-04-08 51.85 53.26 51.05 52.63 4.5M
2022-04-07 51.48 52.31 49.87 51.54 3.3M
2022-04-06 52.42 52.69 50.11 50.50 3.7M
2022-04-05 55.01 55.51 51.64 51.66 3.8M
2022-04-04 56.02 56.31 53.75 54.47 5.7M
2022-04-01 53.94 55.50 53.72 55.24 2.5M
2022-03-31 53.85 55.55 53.65 54.07 3.8M
2022-03-30 54.35 55.09 53.80 54.52 3.3M
2022-03-29 52.12 53.57 51.26 53.38 4.8M
2022-03-28 53.38 54.13 52.40 53.84 7.1M
2022-03-25 52.05 55.45 51.97 55.13 4.0M
2022-03-24 52.43 53.52 51.91 52.55 3.8M
2022-03-23 51.33 53.00 51.23 52.50 4.5M
2022-03-22 50.66 50.82 49.26 50.42 2.8M
2022-03-21 49.10 50.84 48.49 50.74 5.4M
2022-03-18 47.56 48.50 47.29 47.98 7.1M
2022-03-17 45.17 47.58 44.79 47.42 5.0M
2022-03-16 43.23 44.11 42.55 43.75 4.4M
2022-03-15 41.86 43.91 41.69 43.12 3.5M
2022-03-14 45.17 45.17 42.19 43.84 3.5M
2022-03-11 46.67 47.74 45.84 45.93 3.5M
2022-03-10 46.28 47.61 45.09 47.60 5.2M
2022-03-09 44.48 47.45 43.62 46.16 5.6M
2022-03-08 49.25 50.01 45.46 47.17 5.3M
2022-03-07 49.34 50.87 47.02 48.74 6.9M
2022-03-04 46.58 48.82 46.45 48.65 5.1M
2022-03-03 46.68 47.42 45.93 46.43 7.5M
2022-03-02 48.10 49.10 47.14 47.40 4.4M
2022-03-01 46.06 47.90 46.05 47.13 4.8M
2022-02-28 41.66 45.86 41.66 45.85 6.0M
2022-02-25 39.85 41.60 38.92 41.41 8.0M
2022-02-24 40.86 41.22 38.19 39.69 7.0M
2022-02-23 39.74 40.73 39.63 39.99 4.2M
2022-02-22 41.97 42.26 38.55 39.17 4.8M
2022-02-18 40.25 41.71 40.25 40.50 2.5M
2022-02-17 41.29 42.52 41.02 41.27 3.5M
2022-02-16 41.15 42.61 40.71 41.06 3.0M
2022-02-15 40.35 40.96 39.68 40.48 2.3M
2022-02-14 42.74 42.99 40.85 41.67 2.7M
2022-02-11 41.32 43.10 41.03 42.58 3.9M
2022-02-10 40.06 42.67 40.06 41.13 4.4M
2022-02-09 38.64 40.53 38.64 40.52 2.1M
2022-02-08 40.23 40.34 38.77 38.96 2.9M
2022-02-07 40.89 41.16 40.04 40.43 2.6M
2022-02-04 41.35 43.02 40.77 41.06 4.1M
2022-02-03 40.29 41.69 39.78 40.82 3.2M
2022-02-02 40.48 40.96 39.69 40.66 2.6M
2022-02-01 38.43 40.94 38.17 40.78 3.7M
2022-01-31 38.29 39.00 37.38 38.80 2.8M
2022-01-28 38.11 38.59 36.88 38.23 2.7M
2022-01-27 39.40 39.87 36.92 37.85 3.1M
2022-01-26 39.78 40.40 37.75 38.33 4.0M
2022-01-25 36.94 39.21 35.92 38.90 3.0M
2022-01-24 35.30 37.82 34.41 37.50 4.1M
2022-01-21 37.30 37.78 35.43 36.69 4.5M
2022-01-20 38.66 40.07 37.88 37.88 3.1M
2022-01-19 39.62 39.93 38.15 39.24 4.5M
2022-01-18 40.49 41.31 38.65 39.31 6.7M
2022-01-14 38.68 41.34 38.56 41.33 3.9M
2022-01-13 39.67 40.09 38.41 38.73 3.4M
2022-01-12 39.92 40.14 38.79 39.34 2.8M
2022-01-11 38.79 39.58 37.69 39.37 3.6M
2022-01-10 37.73 38.21 37.17 38.13 2.9M
2022-01-07 38.44 38.65 37.39 37.81 2.2M
2022-01-06 38.68 38.86 36.99 38.04 3.3M
2022-01-05 38.01 38.58 36.88 37.01 3.7M
2022-01-04 35.35 37.49 35.19 37.46 3.3M
2022-01-03 33.65 35.32 33.59 35.11 2.5M