オーウェンスコーニング (OC)

OC
🏛️ アメリカ →
141.06
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
2022-12-30 85.87 85.97 83.98 85.30 0.8M
2022-12-29 85.22 87.45 84.97 87.00 0.5M
2022-12-28 87.90 88.37 84.79 84.82 0.7M
2022-12-27 88.00 88.66 87.50 87.92 0.3M
2022-12-23 87.33 88.35 86.84 88.23 0.3M
2022-12-22 87.24 87.44 85.88 87.39 0.7M
2022-12-21 88.38 88.78 87.12 88.60 0.7M
2022-12-20 85.16 87.78 85.16 87.46 1.1M
2022-12-19 91.16 91.60 87.35 87.66 1.1M
2022-12-16 90.94 91.71 90.08 91.13 2.2M
2022-12-15 92.15 92.48 89.88 91.86 1.1M
2022-12-14 94.71 95.55 93.29 93.85 0.9M
2022-12-13 98.11 98.99 95.26 95.91 1.3M
2022-12-12 92.48 95.22 91.90 94.85 0.8M
2022-12-09 91.79 94.40 91.78 92.80 1.1M
2022-12-08 91.54 93.41 90.72 92.17 1.1M
2022-12-07 88.82 91.12 88.66 90.60 0.9M
2022-12-06 89.41 90.41 87.15 88.74 0.8M
2022-12-05 89.77 90.99 88.35 88.88 0.9M
2022-12-02 89.93 91.79 89.14 91.16 1.3M
2022-12-01 90.46 91.62 89.44 90.09 0.8M
2022-11-30 89.22 89.62 86.13 88.84 1.7M
2022-11-29 87.87 89.65 87.30 89.63 0.8M
2022-11-28 90.06 90.40 87.78 88.32 0.7M
2022-11-25 90.21 91.42 90.17 90.96 0.3M
2022-11-23 91.60 92.82 90.97 91.14 0.4M
2022-11-22 90.47 91.91 90.10 91.84 0.7M
2022-11-21 89.34 90.33 88.93 89.66 0.6M
2022-11-18 91.03 91.60 88.89 90.06 1.0M
2022-11-17 88.33 89.61 87.63 89.31 1.0M
2022-11-16 90.70 91.35 90.20 90.62 0.8M
2022-11-15 92.13 93.33 91.05 91.54 1.2M
2022-11-14 91.00 92.71 90.16 90.24 1.0M
2022-11-11 91.72 93.42 90.68 92.06 1.4M
2022-11-10 87.77 93.55 87.77 91.36 1.2M
2022-11-09 86.52 87.99 83.86 83.99 1.1M
2022-11-08 86.34 88.01 86.00 87.39 1.1M
2022-11-07 85.02 85.75 82.93 85.40 0.9M
2022-11-04 83.23 84.71 81.90 83.92 0.8M
2022-11-03 80.87 82.84 80.24 81.44 1.1M
2022-11-02 84.95 86.32 82.31 82.33 1.1M
2022-11-01 86.35 87.41 83.45 85.48 1.2M
2022-10-31 84.02 86.23 83.64 85.61 1.6M
2022-10-28 83.11 85.02 82.96 84.59 0.9M
2022-10-27 85.32 86.79 83.11 83.44 1.5M
2022-10-26 88.90 89.00 83.76 85.17 1.8M
2022-10-25 86.80 90.02 86.80 89.39 1.5M
2022-10-24 86.24 87.43 85.04 86.91 1.2M
2022-10-21 82.57 86.14 82.07 85.95 1.4M
2022-10-20 83.54 84.97 80.91 81.29 1.0M
2022-10-19 85.54 86.32 83.62 83.99 1.3M
2022-10-18 85.63 88.45 85.28 86.64 1.3M
2022-10-17 82.96 83.91 81.68 82.43 1.1M
2022-10-14 85.50 86.64 80.75 81.01 1.4M
2022-10-13 83.77 86.37 81.58 85.51 1.7M
2022-10-12 85.99 86.62 84.47 85.73 1.1M
2022-10-11 85.11 87.85 84.97 86.48 1.1M
2022-10-10 84.47 86.39 84.47 85.58 1.0M
2022-10-07 83.85 84.90 83.14 84.31 1.2M
2022-10-06 83.45 86.03 83.19 85.23 1.1M
2022-10-05 83.34 85.02 82.96 84.11 0.8M
2022-10-04 83.83 85.73 83.68 85.32 0.9M
2022-10-03 80.24 82.80 79.78 81.84 1.0M
2022-09-30 78.49 80.03 77.91 78.61 1.1M
2022-09-29 79.52 80.58 77.31 78.21 1.0M
2022-09-28 77.54 81.47 77.54 80.89 1.2M
2022-09-27 76.34 79.19 75.52 76.68 1.4M
2022-09-26 76.29 77.49 74.91 75.06 1.2M
2022-09-23 75.57 77.05 74.22 77.00 1.2M
2022-09-22 78.85 78.85 76.87 77.08 1.1M
2022-09-21 81.26 82.21 79.23 79.24 0.6M
2022-09-20 81.11 81.64 79.71 80.76 0.7M
2022-09-19 80.80 82.80 80.80 82.39 0.9M
2022-09-16 82.90 82.90 80.95 81.65 1.9M
2022-09-15 83.12 85.18 82.96 83.61 0.7M
2022-09-14 84.97 85.38 82.44 83.61 1.2M
2022-09-13 86.77 87.14 84.47 84.92 1.5M
2022-09-12 88.03 90.56 88.01 89.71 2.0M
2022-09-09 85.65 87.69 85.45 87.53 1.0M
2022-09-08 81.99 84.47 81.57 84.41 1.0M
2022-09-07 80.99 83.43 80.96 83.07 0.9M
2022-09-06 81.33 82.23 79.82 80.83 1.1M
2022-09-02 82.36 83.26 80.31 80.92 1.8M
2022-09-01 81.22 81.43 79.55 80.76 1.5M
2022-08-31 83.12 83.60 81.61 81.73 1.9M
2022-08-30 84.25 84.72 82.36 83.40 1.9M
2022-08-29 84.57 85.07 83.74 84.10 1.5M
2022-08-26 89.32 89.75 85.28 85.33 0.8M
2022-08-25 87.75 89.90 87.57 89.63 0.9M
2022-08-24 85.94 87.62 85.20 87.42 0.8M
2022-08-23 87.18 88.26 86.76 86.85 0.9M
2022-08-22 88.28 88.61 86.81 86.86 0.9M
2022-08-19 91.00 91.00 89.31 89.88 0.5M
2022-08-18 91.72 91.97 91.02 91.45 0.5M
2022-08-17 90.63 91.66 89.81 91.39 0.7M
2022-08-16 89.86 92.15 89.81 91.80 0.7M
2022-08-15 90.28 91.24 89.53 90.35 0.6M
2022-08-12 90.02 91.23 89.69 91.19 0.4M
2022-08-11 88.96 92.07 88.75 90.22 1.0M
2022-08-10 88.05 88.92 87.48 87.74 0.6M
2022-08-09 86.13 86.74 85.24 86.05 0.7M
2022-08-08 87.13 88.36 86.60 87.14 0.7M
2022-08-05 87.39 87.85 85.22 86.30 1.0M
2022-08-04 87.81 90.24 87.40 88.99 0.7M
2022-08-03 89.32 89.95 87.08 88.39 0.6M
2022-08-02 92.18 92.40 89.10 89.28 0.9M
2022-08-01 91.73 93.20 91.02 92.93 0.9M
2022-07-29 90.46 93.23 90.46 92.74 1.3M
2022-07-28 85.69 90.10 84.68 90.01 1.6M
2022-07-27 84.70 85.32 81.53 84.52 1.5M
2022-07-26 83.10 83.80 82.09 82.78 1.0M
2022-07-25 84.20 84.64 82.96 83.62 1.0M
2022-07-22 85.01 85.92 83.36 84.04 0.7M
2022-07-21 83.27 84.82 82.26 84.62 0.7M
2022-07-20 82.59 84.08 81.87 83.76 0.5M
2022-07-19 82.18 82.92 81.42 82.82 0.6M
2022-07-18 81.52 82.05 80.28 80.51 0.8M
2022-07-15 80.68 81.06 78.12 80.47 1.5M
2022-07-14 79.37 80.42 78.32 80.33 0.9M
2022-07-13 79.91 82.04 78.82 81.53 1.0M
2022-07-12 78.90 83.05 78.74 81.71 1.5M
2022-07-11 78.75 79.99 78.59 79.17 0.6M
2022-07-08 79.58 80.24 78.54 79.50 1.0M
2022-07-07 77.56 79.91 77.05 79.30 0.9M
2022-07-06 77.86 78.90 75.69 76.76 0.8M
2022-07-05 75.73 77.61 74.88 77.53 1.1M
2022-07-01 74.23 77.96 74.23 77.49 1.3M
2022-06-30 74.38 75.51 73.36 74.31 0.9M
2022-06-29 76.08 76.31 74.60 75.36 0.8M
2022-06-28 77.36 78.80 75.96 76.30 1.2M
2022-06-27 75.60 77.16 75.37 76.99 2.1M
2022-06-24 74.22 76.77 73.27 75.60 2.9M
2022-06-23 74.40 76.07 73.58 74.38 2.1M
2022-06-22 73.70 75.70 73.20 74.91 1.6M
2022-06-21 77.11 78.16 74.57 75.58 1.2M
2022-06-17 73.42 76.85 72.97 75.97 2.3M
2022-06-16 79.91 80.70 75.58 76.19 1.6M
2022-06-15 83.29 83.58 80.98 83.10 1.3M
2022-06-14 82.51 83.61 81.45 82.66 1.1M
2022-06-13 85.95 86.30 81.96 82.81 1.7M
2022-06-10 91.78 92.74 89.20 89.29 0.7M
2022-06-09 94.50 95.48 93.69 93.87 0.6M
2022-06-08 96.81 96.81 93.97 94.58 0.9M
2022-06-07 95.24 97.77 94.59 97.52 0.6M
2022-06-06 95.78 96.58 94.73 96.14 0.8M
2022-06-03 94.92 95.64 93.61 94.88 1.0M
2022-06-02 95.40 96.63 94.55 96.59 0.5M
2022-06-01 96.33 96.56 93.40 94.73 0.6M
2022-05-31 96.57 96.57 94.27 95.58 1.3M
2022-05-27 96.54 97.64 95.82 97.39 0.7M
2022-05-26 93.61 95.59 93.61 95.31 0.6M
2022-05-25 90.43 94.18 90.33 93.21 0.6M
2022-05-24 92.38 92.68 88.10 90.63 0.7M
2022-05-23 90.78 93.72 90.20 92.75 0.8M
2022-05-20 93.74 93.74 87.14 89.64 1.1M
2022-05-19 93.16 95.46 92.49 93.57 0.6M
2022-05-18 95.63 97.54 94.13 94.71 0.6M
2022-05-17 95.72 97.21 94.70 97.11 0.7M
2022-05-16 93.06 94.20 90.19 93.55 0.6M
2022-05-13 93.22 94.59 92.42 93.22 0.6M
2022-05-12 87.56 92.11 86.93 92.02 1.0M
2022-05-11 91.73 92.23 87.85 88.14 0.9M
2022-05-10 92.80 93.21 90.35 91.50 1.0M
2022-05-09 93.79 94.37 91.13 91.65 1.2M
2022-05-06 94.08 95.02 91.75 94.93 1.0M
2022-05-05 96.07 96.43 94.02 95.06 0.8M
2022-05-04 95.28 97.95 92.50 97.77 1.0M
2022-05-03 93.79 96.66 93.62 95.65 0.9M
2022-05-02 90.86 93.56 89.60 93.34 0.8M
2022-04-29 91.23 94.17 90.74 90.93 1.0M
2022-04-28 91.31 93.05 87.80 91.96 1.1M
2022-04-27 88.89 92.01 88.01 89.62 1.8M
2022-04-26 87.05 88.20 86.16 86.16 0.9M
2022-04-25 84.84 88.21 83.90 88.00 0.7M
2022-04-22 87.00 87.23 84.97 85.45 0.5M
2022-04-21 89.41 89.63 86.51 87.47 0.4M
2022-04-20 88.28 89.40 87.31 88.13 0.5M
2022-04-19 86.84 88.63 86.79 87.65 0.5M
2022-04-18 85.89 87.22 85.11 86.37 0.9M
2022-04-14 86.68 87.48 85.49 86.22 0.7M
2022-04-13 85.03 86.77 84.87 86.37 0.8M
2022-04-12 86.56 87.09 84.00 84.63 0.8M
2022-04-11 83.26 86.56 83.26 85.04 1.0M
2022-04-08 83.86 86.06 83.17 84.00 1.0M
2022-04-07 83.87 84.81 82.00 83.62 1.8M
2022-04-06 84.10 84.91 82.23 84.34 2.1M
2022-04-05 88.87 90.08 84.00 85.15 3.5M
2022-04-04 91.88 92.62 91.18 92.14 0.6M
2022-04-01 92.02 93.36 91.55 92.14 0.6M
2022-03-31 93.68 94.76 91.48 91.50 0.8M
2022-03-30 96.80 97.26 94.05 94.49 0.6M
2022-03-29 96.58 99.56 96.36 97.96 0.8M
2022-03-28 95.02 95.50 93.94 95.49 0.6M
2022-03-25 93.32 93.78 91.20 93.78 0.7M
2022-03-24 93.45 93.85 92.00 92.82 0.8M
2022-03-23 94.21 94.87 93.33 93.59 0.6M
2022-03-22 96.01 96.88 94.64 95.39 0.8M
2022-03-21 96.76 97.56 94.61 95.65 0.6M
2022-03-18 96.58 98.31 94.80 98.17 1.1M
2022-03-17 95.21 97.10 95.05 97.04 0.6M
2022-03-16 94.74 96.26 93.05 96.01 0.9M
2022-03-15 91.85 93.78 91.85 93.68 0.9M
2022-03-14 90.36 91.50 89.76 90.75 1.1M
2022-03-11 90.19 91.00 89.11 89.80 0.9M
2022-03-10 86.63 89.16 86.46 88.94 1.2M
2022-03-09 84.40 89.84 83.76 88.75 1.4M
2022-03-08 81.43 83.87 79.35 81.82 1.3M
2022-03-07 86.92 87.47 80.25 80.80 1.4M
2022-03-04 89.51 90.15 86.21 86.86 0.9M
2022-03-03 93.53 93.86 90.62 91.27 0.7M
2022-03-02 90.41 93.26 89.12 92.65 1.4M
2022-03-01 93.40 93.68 88.72 89.32 1.0M
2022-02-28 91.12 93.25 90.93 93.19 1.5M
2022-02-25 90.84 92.81 90.45 92.72 0.7M
2022-02-24 87.83 90.74 87.01 90.64 1.1M
2022-02-23 94.26 94.41 90.38 90.58 0.7M
2022-02-22 97.86 97.86 92.85 93.59 0.8M
2022-02-18 98.10 98.95 96.45 98.07 0.9M
2022-02-17 99.56 100.00 96.67 97.68 1.2M
2022-02-16 94.30 101.12 94.30 100.80 1.3M
2022-02-15 90.85 93.55 90.73 92.34 1.3M
2022-02-14 89.13 91.87 89.10 90.47 1.1M
2022-02-11 90.29 92.04 88.95 89.24 0.8M
2022-02-10 91.58 93.32 89.01 89.75 0.8M
2022-02-09 93.62 94.04 92.61 93.47 0.8M
2022-02-08 88.48 91.03 88.42 90.69 0.6M
2022-02-07 88.53 89.27 87.67 88.35 0.4M
2022-02-04 88.86 89.42 86.45 88.23 0.6M
2022-02-03 91.25 91.30 89.44 89.50 0.6M
2022-02-02 90.08 91.52 89.43 91.38 0.7M
2022-02-01 90.26 91.03 88.19 90.01 0.7M
2022-01-31 87.50 88.75 87.25 88.70 0.9M
2022-01-28 85.66 87.84 84.53 87.77 0.9M
2022-01-27 88.47 89.77 86.22 86.38 0.8M
2022-01-26 90.77 91.35 87.00 87.84 1.3M
2022-01-25 90.66 90.66 87.79 89.37 1.2M
2022-01-24 87.00 92.49 85.98 92.27 1.5M
2022-01-21 91.00 92.76 88.88 89.23 1.7M
2022-01-20 92.50 95.31 91.59 91.76 2.3M
2022-01-19 94.09 94.98 90.81 91.30 1.2M
2022-01-18 93.84 94.41 92.60 93.35 0.9M
2022-01-14 94.48 95.25 93.35 94.54 0.8M
2022-01-13 95.07 96.44 94.87 95.38 0.9M
2022-01-12 96.20 97.85 94.38 94.91 1.3M
2022-01-11 91.87 95.26 91.48 95.25 1.6M
2022-01-10 89.31 91.92 88.78 91.77 1.6M
2022-01-07 92.26 92.76 89.65 89.87 1.2M
2022-01-06 93.70 95.42 92.40 92.69 0.8M
2022-01-05 93.54 96.74 93.54 93.70 1.3M
2022-01-04 90.84 93.80 90.84 93.54 0.8M
2022-01-03 91.02 91.45 89.25 90.05 1.0M