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) |
---|---|---|---|---|---|---|---|
23/03/10 | 61.06 | 63.58 | 59.43 | 59.86 | -1.39 | -2.27 | 76,431,845 |
23/03/03 | 59.27 | 61.70 | 58.37 | 61.25 | +2.27 | +3.85 | 97,722,959 |
23/02/24 | 60.54 | 61.28 | 57.96 | 58.98 | -1.75 | -2.88 | 54,364,218 |
23/02/17 | 65.01 | 66.99 | 60.05 | 60.73 | -4.90 | -7.47 | 70,606,556 |
23/02/10 | 61.50 | 65.77 | 60.21 | 65.63 | +4.39 | +7.17 | 52,710,225 |
23/02/03 | 65.82 | 65.96 | 61.01 | 61.24 | -5.30 | -7.97 | 63,475,397 |
23/01/27 | 67.31 | 67.93 | 61.49 | 66.54 | -0.37 | -0.55 | 49,789,231 |
23/01/20 | 65.42 | 67.11 | 63.78 | 66.91 | +1.60 | +2.45 | 43,904,122 |
23/01/13 | 64.87 | 66.59 | 63.12 | 65.31 | +1.56 | +2.45 | 46,299,171 |
23/01/06 | 62.30 | 64.63 | 59.70 | 63.75 | +0.76 | +1.21 | 45,867,639 |
22/12/30 | 64.31 | 64.83 | 61.29 | 62.99 | -0.96 | -1.50 | 34,893,682 |
22/12/23 | 63.00 | 63.98 | 60.61 | 63.95 | +1.42 | +2.27 | 56,415,213 |
22/12/16 | 62.90 | 65.76 | 61.27 | 62.53 | -0.07 | -0.11 | 69,578,684 |
22/12/09 | 69.22 | 70.25 | 62.52 | 62.60 | -5.61 | -8.22 | 65,288,373 |
22/12/02 | 68.15 | 70.53 | 67.34 | 68.21 | -2.07 | -2.95 | 58,269,547 |
22/11/25 | 69.11 | 72.88 | 66.77 | 70.28 | -0.97 | -1.36 | 55,419,334 |
22/11/18 | 73.75 | 75.78 | 68.52 | 71.25 | -3.08 | -4.14 | 73,707,484 |
22/11/11 | 74.05 | 76.11 | 67.14 | 74.33 | +1.06 | +1.45 | 97,565,406 |
22/11/04 | 71.20 | 75.76 | 69.90 | 73.27 | +1.43 | +1.99 | 71,686,241 |
22/10/28 | 70.81 | 74.17 | 69.85 | 71.84 | +0.58 | +0.81 | 64,616,066 |
22/10/21 | 68.08 | 71.66 | 65.86 | 71.26 | +4.58 | +6.87 | 79,758,272 |
22/10/14 | 69.10 | 70.28 | 62.73 | 66.68 | -3.12 | -4.47 | 104,651,840 |
22/10/07 | 63.72 | 72.04 | 63.40 | 69.80 | +8.35 | +13.6 | 128,655,393 |
22/09/30 | 58.31 | 63.12 | 57.43 | 61.45 | +2.72 | +4.63 | 125,508,465 |
22/09/23 | 62.60 | 65.96 | 58.04 | 58.73 | -5.68 | -8.82 | 108,536,908 |
22/09/16 | 67.00 | 67.81 | 63.01 | 64.41 | -1.20 | -1.83 | 162,035,971 |
22/09/09 | 68.99 | 69.51 | 64.03 | 65.61 | -3.16 | -4.60 | 88,094,719 |
22/09/02 | 73.20 | 77.13 | 67.84 | 68.77 | -4.78 | -6.50 | 122,024,256 |
22/08/26 | 68.60 | 76.10 | 67.27 | 73.55 | +2.26 | +3.17 | 190,545,541 |
22/08/19 | 63.41 | 72.49 | 62.46 | 71.29 | +5.56 | +8.46 | 145,002,882 |