O’Reilly Automotive

ORLY
🏛️ ドイツ →
92.32
最終更新: 2025-09-30
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
2021-12-30 628.20 629.00 625.60 625.60 0.0M
2021-12-29 618.60 624.60 618.40 624.60 0.0M
2021-12-28 614.40 617.20 614.20 617.20 0.0M
2021-12-27 598.20 610.40 598.20 609.80 0.0M
2021-12-23 607.20 607.20 607.20 607.20 0.0M
2021-12-21 602.40 602.80 600.00 600.00 0.0M
2021-12-20 591.20 591.20 586.20 589.80 0.0M
2021-12-17 601.80 602.60 601.80 601.80 0.0M
2021-12-16 610.80 610.80 610.80 610.80 0.0M
2021-12-15 593.40 608.20 593.40 608.20 0.0M
2021-12-14 596.60 596.60 590.40 591.40 0.0M
2021-12-13 606.80 609.20 598.00 598.00 0.0M
2021-12-09 599.00 601.40 599.00 601.40 0.0M
2021-12-08 598.80 598.80 592.80 592.80 0.0M
2021-12-07 593.80 601.20 593.80 595.80 0.0M
2021-12-06 582.60 590.60 582.60 590.40 0.0M
2021-12-03 582.60 585.20 582.60 584.00 0.0M
2021-12-02 562.60 574.60 562.60 574.60 0.0M
2021-12-01 572.80 573.20 563.00 563.00 0.0M
2021-11-30 567.20 570.60 563.00 568.60 0.0M
2021-11-29 571.00 572.40 565.20 572.20 0.0M
2021-11-26 569.20 569.20 560.80 563.80 0.0M
2021-11-25 579.00 579.00 577.60 578.60 0.0M
2021-11-24 578.40 580.20 576.40 576.40 0.0M
2021-11-23 567.60 567.60 567.60 567.60 0.0M
2021-11-22 566.80 566.80 566.80 566.80 0.0M
2021-11-19 573.20 576.80 565.60 567.00 0.0M
2021-11-18 567.00 569.60 566.60 568.80 0.0M
2021-11-17 577.60 577.60 574.60 574.60 0.0M
2021-11-16 570.60 581.80 570.60 581.80 0.0M
2021-11-15 569.00 575.20 569.00 574.40 0.0M
2021-11-12 565.60 571.80 564.00 571.80 0.0M
2021-11-11 566.00 569.40 563.60 563.60 0.0M
2021-11-10 554.20 554.40 554.20 554.40 0.0M
2021-11-08 548.80 549.40 548.80 549.40 0.0M
2021-11-05 549.00 549.00 549.00 549.00 0.0M
2021-11-04 542.00 548.40 542.00 548.40 0.0M
2021-11-03 537.40 537.40 533.20 533.20 0.0M
2021-11-02 541.40 541.40 539.80 539.80 0.0M
2021-11-01 540.80 540.80 540.80 540.80 0.0M
2021-10-29 532.40 542.80 532.40 542.80 0.0M
2021-10-28 561.20 561.20 524.80 529.40 0.0M
2021-10-26 573.00 573.00 570.20 570.20 0.0M
2021-10-25 572.80 572.80 569.80 569.80 0.0M
2021-10-22 566.60 573.60 565.20 573.60 0.0M
2021-10-21 551.60 551.60 551.60 551.60 0.0M
2021-10-20 549.40 556.20 547.20 554.40 0.0M
2021-10-19 550.80 550.80 543.40 543.40 0.0M
2021-10-18 542.40 550.00 540.60 550.00 0.0M
2021-10-15 540.20 545.40 540.20 545.40 0.0M
2021-10-14 538.40 538.40 538.40 538.40 0.0M
2021-10-13 529.80 532.00 522.60 522.60 0.0M
2021-10-12 522.60 529.80 522.60 529.80 0.0M
2021-10-11 526.40 527.80 524.20 527.40 0.0M
2021-10-08 528.80 528.80 528.80 528.80 0.0M
2021-10-07 534.00 534.00 532.40 532.40 0.0M
2021-10-06 527.80 527.80 527.80 527.80 0.0M
2021-10-05 516.80 521.20 516.80 521.20 0.0M
2021-10-04 520.00 520.00 515.00 515.00 0.0M
2021-10-01 526.60 526.60 518.60 524.80 0.0M
2021-09-30 543.80 543.80 531.40 531.40 0.0M
2021-09-29 528.00 540.20 528.00 539.80 0.0M
2021-09-28 523.80 527.40 522.80 527.40 0.0M
2021-09-27 535.00 535.00 528.60 528.60 0.0M
2021-09-24 532.80 534.20 532.80 534.20 0.0M
2021-09-23 533.80 534.20 530.60 530.60 0.0M
2021-09-22 530.00 531.60 530.00 531.60 0.0M
2021-09-21 513.40 515.40 513.40 515.40 0.0M
2021-09-20 507.00 507.00 507.00 507.00 0.0M
2021-09-17 513.40 513.40 510.60 512.80 0.0M
2021-09-16 508.20 516.80 508.20 516.80 0.0M
2021-09-15 502.00 502.00 502.00 502.00 0.0M
2021-09-14 498.30 498.30 498.30 498.30 0.0M
2021-09-09 500.00 502.80 500.00 502.80 0.0M
2021-09-08 499.10 499.10 499.10 499.10 0.0M
2021-09-07 489.30 490.40 488.00 490.40 0.0M
2021-09-06 491.40 492.30 489.90 490.00 0.0M
2021-09-03 487.10 488.30 483.70 488.30 0.0M
2021-09-02 487.50 489.70 483.60 483.60 0.0M
2021-09-01 506.00 506.00 503.20 503.20 0.0M
2021-08-31 505.60 505.60 505.60 505.60 0.0M
2021-08-30 502.80 507.40 502.80 507.20 0.0M
2021-08-27 511.20 511.20 502.20 502.20 0.0M
2021-08-25 509.80 509.80 509.80 509.80 0.0M
2021-08-24 510.00 514.00 510.00 514.00 0.0M
2021-08-23 520.00 520.00 514.60 514.80 0.0M
2021-08-20 513.40 517.60 513.40 517.60 0.0M
2021-08-19 508.40 508.40 508.40 508.40 0.0M
2021-08-17 511.80 512.80 511.00 511.00 0.0M
2021-08-16 504.40 504.40 504.40 504.40 0.0M
2021-08-12 512.20 514.00 512.20 514.00 0.0M
2021-08-10 510.20 512.00 510.20 512.00 0.0M
2021-08-06 511.40 511.40 511.40 511.40 0.0M
2021-08-05 511.40 511.40 511.40 511.40 0.0M
2021-08-03 506.00 506.00 506.00 506.00 0.0M
2021-08-02 511.80 511.80 509.20 509.20 0.0M
2021-07-30 493.90 509.40 493.90 509.40 0.0M
2021-07-29 512.40 512.40 489.80 500.80 0.0M
2021-07-28 523.60 527.00 523.60 527.00 0.0M
2021-07-27 523.40 523.40 520.20 523.40 0.0M
2021-07-26 528.40 528.40 525.80 525.80 0.0M
2021-07-23 520.20 524.20 520.20 524.20 0.0M
2021-07-22 514.40 514.60 512.60 514.60 0.0M
2021-07-21 517.60 518.00 512.40 513.20 0.0M
2021-07-20 514.80 519.40 513.60 519.40 0.0M
2021-07-19 510.20 510.20 504.00 504.20 0.0M
2021-07-16 507.20 508.20 506.80 508.20 0.0M
2021-07-15 503.80 503.80 501.40 501.40 0.0M
2021-07-14 501.00 501.00 501.00 501.00 0.0M
2021-07-13 499.40 502.00 499.40 500.20 0.0M
2021-07-12 499.80 502.00 496.10 498.10 0.0M
2021-07-09 488.20 488.30 488.20 488.30 0.0M
2021-07-08 489.10 491.10 489.10 491.10 0.0M
2021-07-06 492.90 492.90 492.10 492.10 0.0M
2021-07-05 491.20 491.20 490.50 490.50 0.0M
2021-07-02 486.80 489.20 486.80 489.20 0.0M
2021-07-01 479.00 486.00 479.00 486.00 0.0M
2021-06-30 476.20 478.00 475.40 478.00 0.0M
2021-06-29 471.20 477.20 471.20 476.90 0.0M
2021-06-28 468.90 468.90 468.90 468.90 0.0M
2021-06-25 461.40 461.40 461.40 461.40 0.0M
2021-06-23 461.20 462.10 461.20 462.10 0.0M
2021-06-22 458.60 462.10 458.60 461.80 0.0M
2021-06-21 452.00 459.60 452.00 459.60 0.0M
2021-06-18 452.80 452.80 452.80 452.80 0.0M
2021-06-17 443.80 450.00 443.80 450.00 0.0M
2021-06-15 440.00 441.00 439.30 439.30 0.0M
2021-06-11 434.50 440.60 434.50 440.60 0.0M
2021-06-10 434.90 434.90 431.80 434.00 0.0M
2021-06-08 431.40 431.40 431.40 431.40 0.0M
2021-06-07 427.00 427.60 427.00 427.60 0.0M
2021-06-03 436.40 436.40 436.40 436.40 0.0M
2021-06-02 440.70 440.70 438.50 438.50 0.0M
2021-06-01 438.70 439.00 438.70 439.00 0.0M
2021-05-27 433.50 434.80 433.50 434.80 0.0M
2021-05-26 437.60 437.60 433.80 433.80 0.0M
2021-05-25 438.50 438.50 434.60 434.60 0.0M
2021-05-24 450.10 450.10 443.20 443.20 0.0M
2021-05-21 447.00 447.00 446.70 446.70 0.0M
2021-05-20 444.30 444.30 444.30 444.30 0.0M
2021-05-19 444.90 444.90 438.20 438.20 0.0M
2021-05-18 455.20 457.00 448.80 448.80 0.0M
2021-05-17 456.10 456.10 452.40 452.40 0.0M
2021-05-13 454.70 454.70 454.70 454.70 0.0M
2021-05-12 458.00 463.40 458.00 461.10 0.0M
2021-05-11 457.90 457.90 457.90 457.90 0.0M
2021-05-10 462.00 467.10 462.00 467.10 0.0M
2021-05-07 467.20 467.20 465.10 465.10 0.0M
2021-05-06 467.90 468.10 461.70 465.00 0.0M
2021-05-05 468.40 469.80 464.10 464.70 0.0M
2021-05-04 461.00 464.30 458.50 464.30 0.0M
2021-05-03 461.10 465.10 459.50 465.10 0.0M
2021-04-30 449.20 459.40 449.20 459.40 0.0M
2021-04-29 448.00 448.00 441.60 441.60 0.0M
2021-04-27 437.70 441.40 437.70 441.40 0.0M
2021-04-23 439.00 442.50 439.00 442.50 0.0M
2021-04-22 442.00 444.30 441.80 441.80 0.0M
2021-04-21 445.40 445.40 445.40 445.40 0.0M
2021-04-20 447.40 447.40 445.40 445.40 0.0M
2021-04-19 442.20 448.70 441.80 446.10 0.0M
2021-04-16 424.20 439.10 424.20 439.10 0.0M
2021-04-15 435.10 438.70 435.10 437.30 0.0M
2021-04-13 437.10 437.60 431.50 431.50 0.0M
2021-04-12 434.80 434.80 433.60 433.60 0.0M
2021-04-09 425.50 429.70 425.50 429.70 0.0M
2021-04-08 429.00 429.00 429.00 429.00 0.0M
2021-04-07 429.20 429.20 429.20 429.20 0.0M
2021-04-06 428.20 428.20 428.20 428.20 0.0M
2021-04-01 437.00 437.00 437.00 437.00 0.0M
2021-03-31 434.40 434.40 431.75 431.75 0.0M
2021-03-30 429.80 437.85 429.80 434.35 0.0M
2021-03-29 428.45 433.60 428.15 431.95 0.0M
2021-03-26 428.50 428.50 427.30 427.30 0.0M
2021-03-25 414.15 419.80 413.55 419.80 0.0M
2021-03-24 414.30 414.30 414.30 414.30 0.0M
2021-03-23 412.45 412.45 412.45 412.45 0.0M
2021-03-22 410.70 416.85 410.70 411.15 0.0M
2021-03-18 400.50 406.00 400.50 406.00 0.0M
2021-03-17 407.75 407.75 404.45 404.45 0.0M
2021-03-16 405.15 405.15 405.15 405.15 0.0M
2021-03-15 405.30 405.30 405.30 405.30 0.0M
2021-03-12 402.60 404.55 402.60 404.55 0.0M
2021-03-11 402.65 403.95 402.65 403.95 0.0M
2021-03-09 402.95 402.95 402.95 402.95 0.0M
2021-03-08 384.95 388.15 384.95 385.65 0.0M
2021-03-05 380.90 385.95 380.90 385.95 0.0M
2021-03-03 376.10 377.80 376.10 377.80 0.0M
2021-03-02 373.05 373.05 373.05 373.05 0.0M
2021-03-01 378.05 378.05 374.35 374.35 0.0M
2021-02-26 369.80 371.15 369.80 371.15 0.0M
2021-02-25 368.75 368.75 368.75 368.75 0.0M
2021-02-23 373.40 373.50 367.30 373.50 0.0M
2021-02-22 376.05 376.05 376.05 376.05 0.0M
2021-02-19 377.70 377.70 377.70 377.70 0.0M
2021-02-18 367.95 377.35 367.95 377.35 0.0M
2021-02-17 368.00 371.50 365.50 371.50 0.0M
2021-02-16 360.90 363.90 360.90 363.90 0.0M
2021-02-15 356.75 358.40 356.75 357.85 0.0M
2021-02-12 357.45 357.45 355.85 355.85 0.0M
2021-02-11 374.25 376.35 356.65 356.65 0.0M
2021-02-10 374.45 375.95 370.70 374.20 0.0M
2021-02-08 373.60 373.60 373.60 373.60 0.0M
2021-02-04 369.40 369.80 369.40 369.80 0.0M
2021-02-03 369.60 369.60 367.35 367.35 0.0M
2021-02-02 367.15 367.15 367.15 367.15 0.0M
2021-02-01 353.50 364.55 353.50 364.55 0.0M
2021-01-29 353.40 353.40 353.40 353.40 0.0M
2021-01-28 351.85 359.55 348.40 359.55 0.0M
2021-01-27 362.80 362.80 355.00 355.00 0.0M
2021-01-25 377.60 377.60 377.60 377.60 0.0M
2021-01-22 378.80 378.80 378.80 378.80 0.0M
2021-01-21 385.30 385.30 385.30 385.30 0.0M
2021-01-20 385.00 385.75 385.00 385.75 0.0M
2021-01-19 388.05 388.05 380.50 380.50 0.0M
2021-01-18 387.80 387.80 387.80 387.80 0.0M
2021-01-15 389.30 389.30 389.30 389.30 0.0M
2021-01-14 398.90 398.90 398.90 398.90 0.0M
2021-01-13 401.80 401.80 401.25 401.25 0.0M
2021-01-12 400.20 404.05 400.20 404.05 0.0M
2021-01-11 389.00 396.00 388.50 396.00 0.0M
2021-01-07 378.80 384.15 378.80 384.15 0.0M
2021-01-06 356.65 376.15 356.65 376.15 0.0M
2021-01-05 366.30 366.30 366.30 366.30 0.0M
2021-01-04 371.40 371.40 369.45 370.60 0.0M