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
2024-12-30 73.13 73.13 73.13 73.13 0.0M
2024-12-27 71.08 72.00 71.08 72.00 0.0M
2024-12-24 73.27 73.27 73.27 73.27 0.0M
2024-12-17 64.20 65.00 64.20 65.00 0.0M
2024-12-16 65.58 65.58 64.15 64.15 0.0M
2024-12-11 63.51 63.51 63.51 63.51 0.0M
2024-12-10 64.45 64.45 64.45 64.45 0.0M
2024-12-05 64.25 64.32 64.25 64.32 0.0M
2024-12-03 64.60 64.60 64.25 64.25 0.0M
2024-12-02 64.59 64.59 64.59 64.59 0.0M
2024-11-29 64.00 64.00 64.00 64.00 0.0M
2024-11-27 66.10 66.10 65.63 65.63 0.0M
2024-11-05 72.00 72.00 72.00 72.00 0.0M
2024-11-04 70.01 70.01 70.01 70.01 0.0M
2024-10-29 66.64 67.38 66.64 67.38 0.0M
2024-10-14 72.30 72.31 72.31 72.30 0.0M
2024-10-10 66.91 66.91 66.91 66.91 0.0M
2024-10-09 64.00 66.24 64.00 66.24 0.0M
2024-10-08 69.14 69.14 69.14 69.14 0.0M
2024-10-02 74.20 74.20 74.20 74.20 0.0M
2024-10-01 68.85 70.14 68.85 70.14 0.0M
2024-09-30 69.52 69.54 69.44 69.44 0.0M
2024-09-26 69.00 71.07 67.50 67.50 0.0M
2024-09-25 69.00 69.00 69.00 69.00 0.0M
2024-09-23 65.77 65.77 65.77 65.77 0.0M
2024-09-20 64.50 66.00 64.50 65.25 0.0M
2024-09-19 62.70 63.40 62.70 63.40 0.0M
2024-09-17 61.00 61.00 61.00 61.00 0.0M
2024-09-13 61.00 61.00 61.00 61.00 0.0M
2024-09-11 59.00 59.00 59.00 59.00 0.0M
2024-09-10 60.10 60.10 60.00 60.00 0.0M
2024-09-09 60.00 60.00 60.00 60.00 0.0M
2024-09-06 63.10 63.10 62.70 62.70 0.0M
2024-09-05 66.31 66.50 66.31 66.50 0.0M
2024-09-04 70.00 70.00 67.90 69.00 0.0M
2024-08-30 68.80 68.80 68.80 68.80 0.0M
2024-08-21 70.09 70.10 70.09 70.10 0.0M
2024-08-16 70.20 70.20 70.20 70.20 0.0M
2024-08-15 69.80 69.80 69.80 69.80 0.0M
2024-08-07 67.00 67.00 67.00 67.00 0.0M
2024-08-05 66.99 67.23 66.99 67.23 0.0M
2024-08-01 71.00 71.00 71.00 71.00 0.0M
2024-07-30 68.30 68.30 68.30 68.30 0.0M
2024-07-26 67.00 67.30 67.00 67.20 0.0M
2024-07-24 67.57 67.61 67.45 67.45 0.0M
2024-07-23 69.18 69.18 69.18 69.18 0.0M
2024-07-19 68.70 68.70 68.70 68.70 0.0M
2024-07-18 69.60 69.60 69.60 69.60 0.0M
2024-07-17 69.13 69.13 69.05 69.05 0.0M
2024-07-16 70.00 70.00 69.90 69.90 0.0M
2024-07-15 72.50 72.50 72.50 72.50 0.0M
2024-07-12 74.71 74.71 73.25 73.25 0.0M
2024-07-10 75.00 75.70 75.00 75.70 0.0M
2024-07-09 76.50 76.80 76.50 76.80 0.0M
2024-07-05 81.80 81.80 81.60 81.80 0.0M
2024-07-03 84.20 84.20 84.20 84.20 0.0M
2024-07-02 85.00 85.00 85.00 85.00 0.0M
2024-07-01 82.20 82.20 80.00 81.00 0.0M
2024-06-28 81.00 81.00 81.00 81.00 0.0M
2024-06-27 79.30 79.30 79.20 79.20 0.0M
2024-06-26 79.80 79.80 79.80 79.80 0.0M
2024-06-25 82.50 82.50 81.80 81.80 0.0M
2024-06-24 83.00 83.00 82.60 82.60 0.0M
2024-06-21 83.30 83.30 83.20 83.20 0.0M
2024-06-20 86.00 86.90 86.00 86.90 0.0M
2024-06-18 83.00 83.10 82.90 82.90 0.0M
2024-06-17 79.30 79.70 79.30 79.70 0.0M
2024-06-13 81.80 81.80 78.70 78.70 0.0M
2024-06-12 80.60 80.60 80.60 80.60 0.0M
2024-06-11 79.90 79.90 79.90 79.90 0.0M
2024-06-10 87.30 87.30 87.30 87.30 0.0M
2024-06-07 88.00 88.00 88.00 88.00 0.0M
2024-06-04 89.10 89.20 88.70 89.10 0.0M
2024-06-03 88.90 89.80 88.20 89.80 0.0M
2024-05-31 81.70 85.30 81.70 85.10 0.0M
2024-05-30 88.00 88.00 87.70 87.70 0.0M
2024-05-29 88.50 90.70 88.50 90.50 0.0M
2024-05-28 89.00 92.20 89.00 91.40 0.0M
2024-05-24 85.10 85.90 85.10 85.90 0.0M
2024-05-23 84.00 84.00 82.90 83.80 0.0M
2024-05-22 84.00 84.00 82.80 82.80 0.0M
2024-05-21 84.70 84.70 84.70 84.70 0.0M
2024-05-20 86.90 88.20 86.60 86.60 0.0M
2024-05-17 86.90 86.90 86.90 86.90 0.0M
2024-05-16 87.00 87.00 87.00 87.00 0.0M
2024-05-15 86.80 86.80 86.80 86.80 0.0M
2024-05-14 88.00 89.00 88.00 89.00 0.0M
2024-05-10 82.80 82.80 82.80 82.80 0.0M
2024-05-09 80.00 82.30 80.00 82.10 0.0M
2024-05-07 74.50 76.90 74.50 76.80 0.0M
2024-05-03 73.30 73.30 73.30 73.30 0.0M
2024-05-02 72.30 73.20 72.30 73.20 0.0M
2024-05-01 72.00 72.00 72.00 72.00 0.0M
2024-04-30 72.80 72.80 72.50 72.50 0.0M
2024-04-29 69.60 69.60 69.60 69.60 0.0M
2024-04-25 67.20 67.50 67.20 67.50 0.0M
2024-04-24 67.00 67.00 67.00 67.00 0.0M
2024-04-23 65.80 65.80 65.80 65.80 0.0M
2024-04-19 65.20 65.40 65.10 65.20 0.0M
2024-04-18 62.50 62.50 62.50 62.50 0.0M
2024-04-17 59.70 59.90 59.70 59.80 0.0M
2024-04-16 60.50 60.60 60.50 60.60 0.0M
2024-04-12 63.70 63.70 63.60 63.60 0.0M
2024-04-10 63.90 64.00 63.90 64.00 0.0M
2024-04-09 63.20 63.20 63.20 63.20 0.0M
2024-04-05 61.80 61.80 61.50 61.50 0.0M
2024-04-04 63.50 63.50 63.20 63.20 0.0M
2024-04-03 63.10 64.00 63.10 64.00 0.0M
2024-04-02 62.80 62.80 62.80 62.80 0.0M
2024-04-01 60.50 60.50 60.00 60.00 0.0M
2024-03-28 60.10 60.10 60.00 60.00 0.0M
2024-03-26 59.90 59.90 59.90 59.90 0.0M
2024-03-25 62.00 63.50 61.40 61.50 0.0M
2024-03-22 67.00 67.00 62.30 64.00 0.0M
2024-03-14 79.70 79.70 79.60 79.60 0.0M
2024-03-13 79.50 79.60 79.50 79.60 0.0M
2024-03-12 81.00 81.70 81.00 81.70 0.0M
2024-03-11 81.10 81.10 81.10 81.10 0.0M
2024-03-05 76.20 76.20 76.20 76.20 0.0M
2024-03-04 77.00 77.00 75.80 75.90 0.0M
2024-03-01 76.20 76.20 76.00 76.00 0.0M
2024-02-28 77.80 77.80 75.50 75.50 0.0M
2024-02-27 78.80 78.80 77.60 77.60 0.0M
2024-02-22 77.00 77.00 77.00 77.00 0.0M
2024-02-21 73.40 73.40 73.40 73.40 0.0M
2024-02-20 73.30 73.30 72.70 73.20 0.0M
2024-02-16 72.10 72.70 72.10 72.20 0.0M
2024-02-15 69.80 69.80 69.80 69.80 0.0M
2024-02-13 66.50 66.50 66.50 66.50 0.0M
2024-02-09 67.90 67.90 66.60 67.20 0.0M
2024-02-08 71.00 71.50 70.70 71.00 0.0M
2024-02-06 74.50 75.00 74.50 75.00 0.0M
2024-02-05 73.10 73.10 73.00 73.00 0.0M
2024-02-02 71.60 71.60 71.60 71.60 0.0M
2024-02-01 75.30 75.30 73.00 73.50 0.0M
2024-01-31 74.60 74.60 74.60 74.60 0.0M
2024-01-30 74.90 74.90 74.90 74.90 0.0M
2024-01-29 75.70 75.70 75.50 75.50 0.0M
2024-01-26 76.00 76.00 75.50 75.70 0.0M
2024-01-25 75.70 75.70 75.30 75.30 0.0M
2024-01-24 76.60 76.60 76.60 76.60 0.0M
2024-01-23 75.50 75.50 75.50 75.50 0.0M
2024-01-22 71.80 72.20 71.80 72.20 0.0M
2024-01-19 71.70 71.70 71.30 71.70 0.0M
2024-01-18 73.40 73.40 73.40 73.40 0.0M
2024-01-17 69.20 69.70 69.20 69.70 0.0M
2024-01-16 73.90 73.90 73.40 73.40 0.0M
2024-01-12 71.80 71.80 71.60 71.60 0.0M
2024-01-11 68.50 68.50 68.50 68.50 0.0M
2024-01-09 71.50 71.50 70.00 70.00 0.0M
2024-01-08 73.70 73.70 72.70 73.00 0.0M
2024-01-05 75.10 77.40 74.90 75.30 0.0M
2024-01-04 74.20 74.20 74.20 74.20 0.0M
2024-01-03 71.50 71.50 71.50 71.50 0.0M
2024-01-02 70.40 70.40 70.40 70.40 0.0M