オクシデンタル・ペトロリアム【OXY】週足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 64.76 (24/07/18)
52週安値 34.79 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/03 | 42.39 | 44.06 | 41.65 | 43.80 | +1.20 | +2.82 | 33,607,251 |
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05/03 | 67.36 | 68.43 | 63.66 | 64.39 | -3.39 | -5.00 | 33,764,634 |
24/04/26 | 66.11 | 68.02 | 65.88 | 67.78 | +1.15 | +1.73 | 27,689,120 |
24/04/19 | 69.24 | 69.44 | 65.51 | 66.63 | -2.38 | -3.45 | 45,562,491 |
24/04/12 | 69.00 | 71.19 | 67.95 | 69.01 | -0.24 | -0.35 | 42,578,115 |
24/04/05 | 65.29 | 69.58 | 64.57 | 69.25 | +4.26 | +6.55 | 48,104,282 |
24/03/28 | 64.09 | 65.13 | 62.93 | 64.99 | +1.18 | +1.85 | 25,989,228 |
24/03/22 | 62.91 | 64.30 | 62.30 | 63.81 | +1.16 | +1.85 | 30,365,962 |
24/03/15 | 60.69 | 63.01 | 60.28 | 62.65 | +1.85 | +3.04 | 39,774,293 |
24/03/08 | 61.55 | 61.67 | 60.01 | 60.80 | -0.56 | -0.91 | 33,513,021 |
24/03/01 | 59.70 | 61.60 | 59.57 | 61.36 | +1.34 | +2.23 | 38,636,394 |
24/02/23 | 60.53 | 60.87 | 59.15 | 60.02 | -0.50 | -0.83 | 44,370,269 |
24/02/16 | 57.53 | 60.88 | 57.03 | 60.52 | +3.05 | +5.31 | 67,157,585 |
24/02/09 | 56.82 | 58.41 | 56.07 | 57.47 | +0.43 | +0.75 | 43,152,145 |
24/02/02 | 58.35 | 58.99 | 56.73 | 57.04 | -1.36 | -2.33 | 44,145,355 |
24/01/26 | 56.42 | 58.43 | 55.94 | 58.40 | +1.98 | +3.51 | 38,714,851 |
24/01/19 | 57.85 | 57.98 | 55.53 | 56.42 | -1.64 | -2.82 | 44,855,535 |
24/01/12 | 57.97 | 58.64 | 56.67 | 58.06 | -0.88 | -1.49 | 50,440,391 |
24/01/05 | 60.18 | 61.05 | 58.59 | 58.94 | -0.77 | -1.29 | 32,165,602 |
23/12/29 | 61.30 | 61.80 | 59.55 | 59.71 | -1.10 | -1.81 | 26,466,877 |
23/12/22 | 59.69 | 61.94 | 58.84 | 60.81 | +2.25 | +3.84 | 52,961,944 |
23/12/15 | 56.37 | 59.68 | 55.12 | 58.56 | +2.09 | +3.70 | 92,033,523 |
23/12/08 | 58.43 | 58.70 | 55.84 | 56.47 | -2.36 | -4.01 | 52,459,972 |
23/12/01 | 59.97 | 60.72 | 58.78 | 58.83 | -1.33 | -2.21 | 48,415,641 |
23/11/24 | 61.44 | 62.01 | 59.24 | 60.16 | -0.80 | -1.31 | 27,267,412 |
23/11/17 | 61.09 | 62.22 | 59.62 | 60.96 | -0.02 | -0.03 | 40,549,596 |
23/11/10 | 63.30 | 63.37 | 60.02 | 60.98 | -2.03 | -3.22 | 47,189,066 |
23/11/03 | 62.15 | 63.44 | 60.95 | 63.01 | +0.78 | +1.25 | 35,176,298 |
23/10/27 | 64.20 | 64.23 | 61.87 | 62.23 | -2.95 | -4.53 | 48,086,842 |
23/10/20 | 64.59 | 66.95 | 64.13 | 65.18 | +0.81 | +1.26 | 41,069,145 |
23/10/13 | 63.56 | 64.77 | 62.61 | 64.37 | +2.97 | +4.84 | 60,660,360 |