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
2023-12-29 69.70 69.70 67.60 69.60 0.0M
2023-12-28 70.10 70.10 69.80 69.80 0.0M
2023-12-27 70.20 71.00 70.10 70.20 0.0M
2023-12-26 72.00 72.20 71.30 71.80 0.0M
2023-12-22 71.20 72.40 71.20 72.40 0.0M
2023-12-21 69.40 69.40 69.40 69.40 0.0M
2023-12-20 68.30 68.30 67.90 67.90 0.0M
2023-12-19 66.80 68.20 66.80 68.20 0.0M
2023-12-18 68.60 68.70 68.60 68.70 0.0M
2023-12-15 64.30 66.20 64.30 65.80 0.0M
2023-12-12 60.50 62.40 60.50 62.40 0.0M
2023-12-11 60.40 60.50 60.40 60.50 0.0M
2023-12-08 58.60 58.60 58.60 58.60 0.0M
2023-12-07 58.70 58.80 58.70 58.80 0.0M
2023-12-06 60.10 60.10 60.10 60.10 0.0M
2023-12-05 59.60 59.60 59.60 59.60 0.0M
2023-12-04 60.40 60.40 60.40 60.40 0.0M
2023-12-01 60.00 60.00 59.90 60.00 0.0M
2023-11-29 60.20 60.20 60.20 60.20 0.0M
2023-11-28 61.70 61.70 61.70 61.70 0.0M
2023-11-27 61.40 61.40 61.30 61.30 0.0M
2023-11-24 60.90 60.90 60.90 60.90 0.0M
2023-11-21 61.20 61.40 61.20 61.40 0.0M
2023-11-20 61.90 61.90 61.90 61.90 0.0M
2023-11-17 60.80 60.80 60.80 60.80 0.0M
2023-11-16 61.20 61.20 61.20 61.20 0.0M
2023-11-15 62.60 62.60 62.60 62.60 0.0M
2023-11-14 62.10 62.10 61.60 61.90 0.0M
2023-11-13 59.70 61.30 59.70 61.30 0.0M
2023-11-10 60.10 60.90 60.10 60.20 0.0M
2023-11-09 60.80 61.40 60.80 61.40 0.0M
2023-11-08 61.00 61.00 60.70 60.70 0.0M
2023-11-07 60.90 60.90 60.60 60.60 0.0M
2023-11-06 61.40 61.40 61.40 61.40 0.0M
2023-11-03 63.40 64.60 62.30 63.50 0.0M
2023-11-02 62.90 63.10 62.80 63.10 0.0M
2023-11-01 62.80 62.90 62.80 62.90 0.0M
2023-10-31 63.00 63.00 63.00 63.00 0.0M
2023-10-30 65.90 66.00 65.80 66.00 0.0M
2023-10-27 65.20 65.20 65.20 65.20 0.0M
2023-10-26 63.30 63.40 63.10 63.10 0.0M
2023-10-24 62.20 62.50 62.20 62.50 0.0M
2023-10-23 62.40 63.30 62.40 63.30 0.0M
2023-10-20 62.60 63.30 62.60 63.30 0.0M
2023-10-19 62.00 62.00 62.00 62.00 0.0M
2023-10-18 63.10 63.10 62.90 62.90 0.0M
2023-10-16 64.70 64.70 64.50 64.70 0.0M
2023-10-13 63.30 63.30 63.10 63.10 0.0M
2023-10-12 63.20 63.20 63.00 63.00 0.0M
2023-10-11 62.40 62.40 62.40 62.40 0.0M
2023-10-10 63.80 63.90 63.80 63.80 0.0M
2023-10-09 67.30 67.30 67.20 67.20 0.0M
2023-10-03 65.20 65.50 65.20 65.50 0.0M
2023-09-29 66.50 66.50 66.50 66.50 0.0M
2023-09-28 66.20 66.20 66.20 66.20 0.0M
2023-09-27 65.80 65.80 65.80 65.80 0.0M
2023-09-26 67.10 67.10 66.80 66.80 0.0M
2023-09-25 68.50 68.50 68.50 68.50 0.0M
2023-09-22 67.70 67.70 67.70 67.70 0.0M
2023-09-21 67.80 67.80 67.80 67.80 0.0M
2023-09-20 69.70 69.70 69.70 69.70 0.0M
2023-09-19 67.00 67.00 67.00 67.00 0.0M
2023-09-18 62.80 65.30 62.80 65.20 0.0M
2023-09-15 65.80 65.80 65.60 65.60 0.0M
2023-09-14 65.00 65.80 65.00 65.70 0.0M
2023-09-13 63.80 63.80 62.90 62.90 0.0M
2023-09-12 64.50 64.50 64.00 64.20 0.0M
2023-09-11 66.10 66.50 66.10 66.50 0.0M
2023-09-08 66.00 66.00 66.00 66.00 0.0M
2023-09-07 61.80 64.00 61.80 63.90 0.0M
2023-09-06 65.50 65.50 65.20 65.20 0.0M
2023-09-05 67.20 67.20 67.20 67.20 0.0M
2023-09-01 67.70 69.00 67.70 67.90 0.0M
2023-08-31 69.60 69.60 67.20 68.10 0.0M
2023-08-30 74.50 74.80 74.50 74.60 0.0M
2023-08-29 77.00 77.00 71.90 74.40 0.0M
2023-08-28 77.40 77.40 75.60 75.80 0.0M
2023-08-25 73.70 73.80 73.70 73.80 0.0M
2023-08-24 74.20 74.20 74.20 74.20 0.0M
2023-08-23 75.50 75.50 75.50 75.50 0.0M
2023-08-22 74.50 74.50 74.50 74.50 0.0M
2023-08-21 73.40 73.40 72.90 73.00 0.0M
2023-08-18 76.30 77.00 76.30 77.00 0.0M
2023-08-17 76.20 76.40 76.10 76.30 0.0M
2023-08-16 78.50 78.50 78.50 78.50 0.0M
2023-08-15 82.20 82.20 82.20 82.20 0.0M
2023-08-14 81.80 82.10 81.80 82.00 0.0M
2023-08-11 83.20 83.50 83.20 83.40 0.0M
2023-08-10 85.00 86.60 85.00 86.60 0.0M
2023-08-09 84.80 84.80 84.70 84.70 0.0M
2023-08-08 82.80 83.10 82.80 83.10 0.0M
2023-08-07 81.70 82.00 81.50 81.50 0.0M
2023-08-04 81.40 82.80 81.40 81.70 0.0M
2023-08-03 81.70 82.20 81.70 82.20 0.0M
2023-08-02 81.10 81.10 81.10 81.10 0.0M
2023-08-01 83.00 83.00 83.00 83.00 0.0M
2023-07-31 84.30 84.30 83.20 83.60 0.0M
2023-07-28 82.70 82.70 82.20 82.20 0.0M
2023-07-27 78.80 79.10 78.80 79.10 0.0M
2023-07-26 79.00 79.00 79.00 79.00 0.0M
2023-07-25 77.00 77.00 76.80 76.80 0.0M
2023-07-24 79.20 79.20 77.70 77.80 0.0M
2023-07-20 77.40 77.40 76.70 76.70 0.0M
2023-07-19 76.00 77.40 76.00 77.40 0.0M
2023-07-18 73.50 73.50 73.40 73.40 0.0M
2023-07-17 73.40 73.90 72.80 72.80 0.0M
2023-07-14 73.20 73.40 73.20 73.30 0.0M
2023-07-13 71.50 71.70 71.50 71.70 0.0M
2023-07-12 72.90 73.20 72.90 73.00 0.0M
2023-07-11 72.70 72.70 72.70 72.70 0.0M
2023-07-10 72.60 72.60 72.60 72.60 0.0M
2023-07-07 73.10 73.30 73.10 73.30 0.0M
2023-07-06 71.50 71.50 71.30 71.30 0.0M
2023-07-05 75.30 75.30 75.30 75.30 0.0M
2023-07-03 71.20 71.20 71.00 71.00 0.0M
2023-06-30 67.30 67.30 67.30 67.30 0.0M
2023-06-29 65.70 65.70 65.60 65.60 0.0M
2023-06-28 63.80 66.10 63.80 66.10 0.0M
2023-06-27 64.60 64.60 64.60 64.60 0.0M
2023-06-26 65.50 65.50 65.50 65.50 0.0M
2023-06-23 63.50 63.50 63.50 63.50 0.0M
2023-06-21 63.60 64.10 63.60 64.10 0.0M
2023-06-20 64.90 64.90 64.90 64.90 0.0M
2023-06-16 66.70 66.70 66.70 66.70 0.0M
2023-06-15 68.40 68.40 66.40 66.50 0.0M
2023-06-12 61.70 64.40 61.70 64.40 0.0M
2023-06-08 66.40 66.50 66.10 66.50 0.0M
2023-06-07 63.10 63.10 63.10 63.10 0.0M
2023-06-06 61.80 61.80 61.80 61.80 0.0M
2023-06-05 62.00 62.00 62.00 62.00 0.0M
2023-06-02 61.50 61.90 61.50 61.70 0.0M
2023-06-01 61.00 61.00 61.00 61.00 0.0M
2023-05-31 61.30 61.30 60.80 61.20 0.0M
2023-05-30 63.20 63.20 61.90 62.00 0.0M
2023-05-26 64.50 65.40 64.50 65.00 0.0M
2023-05-25 65.40 65.40 64.80 64.80 0.0M
2023-05-24 68.30 69.40 68.30 69.10 0.0M
2023-05-23 97.50 97.80 96.30 96.30 0.0M
2023-05-22 98.10 98.30 98.00 98.30 0.0M
2023-05-19 96.30 96.50 96.30 96.30 0.0M
2023-05-18 96.50 96.50 95.90 96.10 0.0M
2023-05-17 97.60 97.60 96.50 96.50 0.0M
2023-05-16 98.20 98.20 97.60 98.00 0.0M
2023-05-15 101.40 101.40 101.40 101.40 0.0M
2023-05-10 102.00 102.20 102.00 102.20 0.0M
2023-05-09 101.70 101.90 101.50 101.90 0.0M
2023-05-08 104.90 104.90 103.20 103.20 0.0M
2023-05-05 102.20 102.50 102.20 102.50 0.0M
2023-05-04 101.90 101.90 101.90 101.90 0.0M
2023-05-03 100.50 100.50 100.50 100.50 0.0M
2023-05-02 100.00 100.00 99.70 99.90 0.0M
2023-05-01 102.80 102.80 102.00 102.00 0.0M
2023-04-28 101.20 101.30 101.20 101.30 0.0M
2023-04-27 100.00 100.00 100.00 100.00 0.0M
2023-04-26 102.00 102.10 102.00 102.10 0.0M
2023-04-25 102.50 102.80 101.90 101.90 0.0M
2023-04-24 104.60 104.60 104.60 104.60 0.0M
2023-04-21 108.00 108.00 106.00 106.40 0.0M
2023-04-19 107.60 107.60 107.40 107.40 0.0M
2023-04-18 106.80 106.80 106.80 106.80 0.0M
2023-04-17 104.80 104.80 104.80 104.80 0.0M
2023-04-14 101.30 101.30 100.90 101.20 0.0M
2023-04-12 97.80 97.80 97.50 97.50 0.0M
2023-04-11 95.80 96.20 95.80 96.20 0.0M
2023-04-10 94.80 94.80 94.80 94.80 0.0M
2023-04-05 97.20 97.20 97.20 97.20 0.0M
2023-04-04 95.00 95.00 95.00 95.00 0.0M
2023-03-31 95.60 95.60 95.60 95.60 0.0M
2023-03-30 97.60 98.90 97.60 98.90 0.0M
2023-03-29 95.70 95.70 95.70 95.70 0.0M
2023-03-27 95.00 95.00 95.00 95.00 0.0M
2023-03-24 95.30 95.30 95.10 95.10 0.0M
2023-03-23 94.30 97.00 94.30 96.10 0.0M
2023-03-22 84.80 84.80 84.80 84.80 0.0M
2023-03-21 82.20 82.20 82.20 82.20 0.0M
2023-03-20 81.80 81.80 81.80 81.80 0.0M
2023-03-17 84.60 84.60 84.60 84.60 0.0M
2023-03-16 82.80 82.80 81.90 82.60 0.0M
2023-03-15 81.50 83.40 81.50 83.40 0.0M
2023-03-14 79.20 79.20 78.20 78.30 0.0M
2023-03-13 79.40 79.50 79.40 79.50 0.0M
2023-03-10 84.80 85.00 84.80 85.00 0.0M
2023-03-07 86.00 86.00 86.00 86.00 0.0M
2023-03-06 87.00 87.00 87.00 87.00 0.0M
2023-03-02 87.00 87.00 87.00 87.00 0.0M
2023-03-01 81.80 81.80 81.20 81.20 0.0M
2023-02-28 80.50 80.50 80.50 80.50 0.0M
2023-02-27 84.30 84.30 84.30 84.30 0.0M
2023-02-24 82.80 82.80 82.80 82.80 0.0M
2023-02-23 82.00 82.00 81.50 81.50 0.0M
2023-02-22 80.30 80.30 80.30 80.30 0.0M
2023-02-21 80.10 80.10 80.10 80.10 0.0M
2023-02-17 79.70 80.60 79.70 80.60 0.0M
2023-02-16 79.50 79.80 79.50 79.80 0.0M
2023-02-15 79.30 79.50 79.30 79.50 0.0M
2023-02-14 82.40 82.40 82.40 82.40 0.0M
2023-02-13 84.90 84.90 84.90 84.90 0.0M
2023-02-10 87.00 87.00 87.00 87.00 0.0M
2023-02-09 89.00 89.00 89.00 89.00 0.0M
2023-02-08 88.80 88.80 88.80 88.80 0.0M
2023-02-07 87.20 87.20 86.80 87.20 0.0M
2023-02-02 85.10 85.10 85.10 85.10 0.0M
2023-02-01 87.10 87.10 87.10 87.10 0.0M
2023-01-27 82.20 82.20 82.20 82.20 0.0M
2023-01-26 82.20 82.20 82.00 82.00 0.0M
2023-01-25 85.00 85.00 85.00 85.00 0.0M
2023-01-20 85.00 85.10 85.00 85.10 0.0M
2023-01-19 87.80 87.80 86.40 86.40 0.0M
2023-01-18 86.00 86.00 86.00 86.00 0.0M
2023-01-17 87.60 87.60 87.30 87.30 0.0M
2023-01-13 89.40 89.60 89.40 89.60 0.0M
2023-01-12 90.50 90.50 90.50 90.50 0.0M
2023-01-11 89.10 89.30 89.10 89.30 0.0M
2023-01-10 89.00 89.00 87.80 87.80 0.0M
2023-01-09 89.30 89.30 89.30 89.30 0.0M
2023-01-06 87.90 88.40 87.90 88.40 0.0M
2023-01-05 87.90 87.90 87.90 87.90 0.0M
2023-01-04 90.20 90.60 90.20 90.60 0.0M
2023-01-03 89.50 90.70 89.50 90.70 0.0M