Orient Overseas International Ltd ADR (OROVY)

OROVY
🏛️ アメリカ →
81.40
最終更新: 2025-09-23
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 90.30 90.30 90.10 90.10 0.0M
2022-12-29 90.00 90.30 90.00 90.20 0.0M
2022-12-28 91.20 91.40 91.20 91.40 0.0M
2022-12-27 91.70 91.70 91.20 91.20 0.0M
2022-12-23 91.00 91.00 91.00 91.00 0.0M
2022-12-22 91.40 91.40 91.40 91.40 0.0M
2022-12-21 91.40 91.40 91.40 91.40 0.0M
2022-12-20 92.10 92.10 92.10 92.10 0.0M
2022-12-19 87.00 87.00 87.00 87.00 0.0M
2022-12-16 97.20 97.70 97.20 97.20 0.0M
2022-12-15 90.60 90.60 90.00 90.00 0.0M
2022-12-13 91.20 91.20 91.20 91.20 0.0M
2022-12-09 88.40 88.40 88.30 88.30 0.0M
2022-12-08 88.00 88.60 88.00 88.60 0.0M
2022-12-07 85.80 86.70 85.80 86.70 0.0M
2022-12-05 89.60 89.60 89.60 89.60 0.0M
2022-12-02 88.90 89.40 88.80 89.30 0.0M
2022-12-01 91.80 91.80 91.70 91.70 0.0M
2022-11-30 94.00 94.00 94.00 94.00 0.0M
2022-11-28 88.50 88.90 88.50 88.90 0.0M
2022-11-23 83.20 83.80 83.20 83.50 0.0M
2022-11-22 81.30 81.70 81.30 81.70 0.0M
2022-11-18 80.00 80.00 78.90 78.90 0.0M
2022-11-17 83.50 83.80 83.50 83.80 0.0M
2022-11-16 83.70 83.70 83.70 83.70 0.0M
2022-11-15 85.50 85.50 85.30 85.30 0.0M
2022-11-14 85.00 86.30 85.00 86.30 0.0M
2022-11-11 82.40 82.50 82.40 82.50 0.0M
2022-11-10 79.00 79.40 79.00 79.40 0.0M
2022-11-08 81.70 81.70 81.00 81.00 0.0M
2022-11-07 81.20 81.90 81.20 81.90 0.0M
2022-11-02 76.60 76.90 76.60 76.90 0.0M
2022-11-01 76.10 77.20 76.10 76.60 0.0M
2022-10-31 73.00 73.00 73.00 73.00 0.0M
2022-10-28 75.30 75.30 72.70 73.00 0.0M
2022-10-27 79.60 80.00 79.60 79.70 0.0M
2022-10-26 83.70 84.10 83.60 83.60 0.0M
2022-10-25 82.50 84.00 81.80 83.20 0.0M
2022-10-24 82.20 82.20 79.00 79.40 0.0M
2022-10-21 82.20 82.50 82.20 82.50 0.0M
2022-10-20 79.50 79.70 78.30 79.60 0.0M
2022-10-19 83.50 83.50 83.10 83.10 0.0M
2022-10-18 84.00 84.00 82.70 82.70 0.0M
2022-10-17 85.20 85.20 85.00 85.00 0.0M
2022-10-14 85.20 85.20 84.70 84.70 0.0M
2022-10-13 80.80 82.50 80.80 82.50 0.0M
2022-10-12 81.90 81.90 81.90 81.90 0.0M
2022-10-11 80.20 81.30 79.90 81.00 0.0M
2022-10-10 83.70 83.70 80.20 80.20 0.0M
2022-10-07 84.40 85.40 84.40 84.40 0.0M
2022-10-06 88.00 88.00 86.40 86.40 0.0M
2022-10-05 88.90 88.90 87.60 88.70 0.0M
2022-10-04 88.90 90.00 88.90 89.90 0.0M
2022-10-03 88.40 88.60 88.30 88.60 0.0M
2022-09-30 86.10 86.10 86.10 86.10 0.0M
2022-09-29 88.50 88.50 86.20 86.20 0.0M
2022-09-28 87.50 88.00 87.50 88.00 0.0M
2022-09-27 89.00 89.00 89.00 89.00 0.0M
2022-09-26 86.00 86.00 84.10 84.10 0.0M
2022-09-23 88.40 88.60 87.90 88.60 0.0M
2022-09-22 94.70 94.70 93.50 93.60 0.0M
2022-09-21 93.50 93.50 93.50 93.50 0.0M
2022-09-20 92.60 92.60 92.50 92.50 0.0M
2022-09-19 87.20 91.10 87.20 90.50 0.0M
2022-09-16 90.40 90.40 90.40 90.40 0.0M
2022-09-15 90.00 90.30 89.80 89.80 0.0M
2022-09-14 94.40 94.40 94.30 94.40 0.0M
2022-09-13 91.90 91.90 91.40 91.40 0.0M
2022-09-12 92.80 92.80 92.80 92.80 0.0M
2022-09-09 91.80 91.80 91.80 91.80 0.0M
2022-09-08 93.30 93.30 90.50 90.80 0.0M
2022-09-07 93.50 93.70 92.90 93.70 0.0M
2022-09-06 96.50 96.50 92.90 93.90 0.0M
2022-09-02 98.00 98.00 95.10 96.80 0.0M
2022-09-01 104.00 104.70 102.00 102.80 0.0M
2022-08-31 128.70 129.60 127.40 129.40 0.0M
2022-08-30 132.50 132.50 127.80 127.80 0.0M
2022-08-29 142.00 142.00 139.20 141.30 0.0M
2022-08-26 141.80 141.80 140.30 141.50 0.0M
2022-08-25 142.20 142.20 141.50 141.80 0.0M
2022-08-24 140.80 141.50 140.40 141.50 0.0M
2022-08-23 141.80 142.30 141.70 141.70 0.0M
2022-08-22 144.50 145.80 144.50 145.80 0.0M
2022-08-19 143.90 150.00 143.90 148.00 0.0M
2022-08-18 138.90 139.10 138.90 139.10 0.0M
2022-08-16 145.60 154.00 145.60 150.00 0.0M
2022-08-15 145.90 145.90 141.80 141.80 0.0M
2022-08-11 170.20 170.20 170.20 170.20 0.0M
2022-08-10 167.60 167.60 167.60 167.60 0.0M
2022-08-09 170.20 170.20 170.20 170.20 0.0M
2022-08-08 175.00 175.00 173.40 173.40 0.0M
2022-08-05 170.20 172.60 170.20 172.60 0.0M
2022-08-04 163.20 163.20 160.80 160.80 0.0M
2022-08-02 163.00 163.00 163.00 163.00 0.0M
2022-07-27 167.00 168.50 167.00 168.50 0.0M
2022-07-26 160.80 161.20 160.80 160.80 0.0M
2022-07-22 173.10 173.10 166.00 166.00 0.0M
2022-07-20 159.10 159.10 159.10 159.10 0.0M
2022-07-18 155.00 155.50 155.00 155.50 0.0M
2022-07-15 145.40 147.50 145.00 147.50 0.0M
2022-07-14 139.20 142.00 139.20 141.00 0.0M
2022-07-11 138.20 138.20 137.00 137.50 0.0M
2022-07-08 142.00 142.00 140.50 140.50 0.0M
2022-07-07 138.00 138.00 138.00 138.00 0.0M
2022-07-06 134.00 134.20 134.00 134.00 0.0M
2022-07-05 128.20 130.00 128.20 129.20 0.0M
2022-07-01 131.20 134.00 131.20 133.00 0.0M
2022-06-30 130.60 130.60 130.10 130.10 0.0M
2022-06-29 137.00 137.00 136.50 136.50 0.0M
2022-06-27 137.00 137.00 137.00 137.00 0.0M
2022-06-24 137.70 137.70 136.90 137.20 0.0M
2022-06-23 140.00 140.00 140.00 140.00 0.0M
2022-06-21 148.00 151.20 148.00 150.00 0.0M
2022-06-16 143.00 143.00 143.00 143.00 0.0M
2022-06-15 150.80 153.50 150.80 153.50 0.0M
2022-06-14 146.00 148.00 146.00 148.00 0.0M
2022-06-13 144.80 144.80 143.00 143.00 0.0M
2022-06-10 149.70 149.70 145.00 147.00 0.0M
2022-06-09 156.40 156.40 150.80 150.80 0.0M
2022-06-08 176.10 176.10 173.30 173.30 0.0M
2022-06-07 180.20 180.50 180.20 180.50 0.0M
2022-06-06 172.80 172.80 172.80 172.80 0.0M
2022-06-02 170.00 170.50 168.80 168.80 0.0M
2022-06-01 161.60 161.60 161.60 161.60 0.0M
2022-05-31 155.00 155.00 155.00 155.00 0.0M
2022-05-27 159.00 159.00 159.00 159.00 0.0M
2022-05-26 160.50 160.50 160.00 160.00 0.0M
2022-05-25 150.00 153.60 150.00 153.60 0.0M
2022-05-24 171.90 171.90 166.00 167.10 0.0M
2022-05-23 167.00 167.00 164.90 166.80 0.0M
2022-05-20 156.60 162.00 156.60 161.50 0.0M
2022-05-19 152.30 152.30 152.30 152.30 0.0M
2022-05-18 157.10 157.10 156.30 156.50 0.0M
2022-05-17 153.80 156.80 153.80 156.80 0.0M
2022-05-13 137.70 141.70 137.60 141.70 0.0M
2022-05-12 133.50 133.50 130.60 131.20 0.0M
2022-05-11 137.70 137.70 136.10 136.10 0.0M
2022-05-10 137.80 137.80 136.50 137.10 0.0M
2022-05-09 137.00 138.00 137.00 138.00 0.0M
2022-05-06 138.00 142.50 138.00 140.00 0.0M
2022-05-05 143.80 143.80 141.00 141.00 0.0M
2022-05-04 141.00 144.50 141.00 144.50 0.0M
2022-05-02 138.60 138.60 138.60 138.60 0.0M
2022-04-29 139.50 140.00 138.40 140.00 0.0M
2022-04-28 133.40 137.00 133.40 137.00 0.0M
2022-04-27 130.30 134.50 130.30 132.30 0.0M
2022-04-26 124.50 124.50 124.30 124.30 0.0M
2022-04-25 126.20 126.20 124.30 124.80 0.0M
2022-04-22 128.80 128.80 128.80 128.80 0.0M
2022-04-21 125.80 125.80 125.80 125.80 0.0M
2022-04-19 129.20 131.50 129.20 131.50 0.0M
2022-04-18 129.00 129.00 128.00 128.90 0.0M
2022-04-14 127.20 130.00 127.20 128.80 0.0M
2022-04-12 118.60 120.00 118.60 120.00 0.0M
2022-04-11 120.50 120.50 120.50 120.50 0.0M
2022-04-07 125.70 125.70 122.20 122.20 0.0M
2022-04-06 129.00 129.00 126.80 126.80 0.0M
2022-04-04 137.00 137.00 135.00 136.30 0.0M
2022-04-01 139.40 139.90 139.40 139.90 0.0M
2022-03-31 134.50 134.50 133.00 133.00 0.0M
2022-03-30 130.00 133.30 130.00 133.30 0.0M
2022-03-28 129.40 129.40 123.90 126.20 0.0M
2022-03-25 145.00 145.00 142.30 142.30 0.0M
2022-03-24 149.10 149.10 149.10 149.10 0.0M
2022-03-21 145.80 145.80 145.80 145.80 0.0M
2022-03-18 151.00 158.00 151.00 158.00 0.0M
2022-03-17 145.00 146.00 144.20 146.00 0.0M
2022-03-16 144.50 147.50 144.50 147.50 0.0M
2022-03-11 143.90 144.00 143.90 144.00 0.0M
2022-03-10 142.50 142.50 141.20 141.20 0.0M
2022-03-09 136.80 136.90 136.80 136.90 0.0M
2022-03-04 142.00 144.00 142.00 143.50 0.0M
2022-03-03 145.00 145.00 145.00 145.00 0.0M
2022-03-02 136.50 136.50 136.50 136.50 0.0M
2022-02-28 135.80 136.00 135.80 136.00 0.0M
2022-02-24 125.80 128.00 125.80 128.00 0.0M
2022-02-23 129.00 129.00 129.00 129.00 0.0M
2022-02-22 133.30 133.30 133.30 133.30 0.0M
2022-02-18 129.20 132.00 129.20 131.50 0.0M
2022-02-17 124.40 124.40 124.40 124.40 0.0M
2022-02-15 126.00 126.00 122.50 124.60 0.0M
2022-02-11 128.50 128.50 128.00 128.00 0.0M
2022-02-10 132.60 132.60 129.10 129.10 0.0M
2022-02-08 131.50 133.00 131.50 133.00 0.0M
2022-02-07 128.00 129.00 128.00 129.00 0.0M
2022-02-04 125.60 125.60 125.60 125.60 0.0M
2022-02-03 125.40 125.40 125.40 125.40 0.0M
2022-02-02 124.50 124.50 124.50 124.50 0.0M
2022-01-31 123.00 123.00 122.20 122.20 0.0M
2022-01-24 118.40 118.40 114.20 114.20 0.0M
2022-01-21 124.60 124.60 124.60 124.60 0.0M
2022-01-20 131.00 131.00 126.50 126.50 0.0M
2022-01-18 135.70 135.70 134.50 134.50 0.0M
2022-01-14 132.50 136.50 132.50 136.50 0.0M
2022-01-13 126.00 126.50 126.00 126.50 0.0M
2022-01-12 122.30 122.30 122.30 122.30 0.0M
2022-01-11 119.10 123.50 119.10 123.50 0.0M
2022-01-10 122.00 122.00 119.00 119.00 0.0M
2022-01-07 123.20 123.20 123.00 123.00 0.0M
2022-01-06 126.30 126.30 126.30 126.30 0.0M
2022-01-05 126.20 126.20 126.20 126.20 0.0M
2022-01-04 126.70 126.70 126.70 126.70 0.0M
2022-01-03 124.80 129.00 124.80 129.00 0.0M