OMV AG

OMVV
🏛️ イギリス →
45.94
最終更新: 2025-09-26
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
2025-09-26 45.94 46.44 45.82 45.94 0.1M
2025-09-25 45.51 45.98 45.40 45.51 0.0M
2025-09-24 45.53 46.06 45.32 45.97 0.0M
2025-09-23 45.19 45.62 45.02 45.19 0.0M
2025-09-22 45.24 45.42 44.90 45.24 0.0M
2025-09-19 45.90 46.06 45.32 45.36 0.0M
2025-09-18 45.86 46.06 10.12 45.86 0.0M
2025-09-17 46.11 46.22 45.50 45.53 0.3M
2025-09-16 45.68 45.90 45.32 45.68 0.1M
2025-09-15 46.75 46.84 45.98 46.10 0.0M
2025-09-12 46.53 46.92 46.28 46.53 0.0M
2025-09-11 46.90 47.22 46.50 46.90 0.0M
2025-09-10 47.02 47.10 46.64 47.02 0.0M
2025-09-09 46.52 47.48 46.46 47.03 0.0M
2025-09-08 46.20 46.54 46.00 46.20 0.0M
2025-09-05 46.80 46.80 45.92 46.24 0.0M
2025-09-04 46.43 46.86 46.40 46.43 0.0M
2025-09-03 47.11 47.36 46.28 46.61 0.2M
2025-09-02 47.35 47.54 46.74 46.78 0.0M
2025-09-01 47.28 47.46 46.94 47.28 0.0M
2025-08-29 47.05 47.38 47.00 47.05 0.0M
2025-08-28 47.78 47.86 46.94 47.18 0.1M
2025-08-27 47.89 48.04 47.30 47.31 0.0M
2025-08-26 48.28 48.40 47.80 48.28 0.0M
2025-08-25 48.34 49.00 48.28 48.34 0.0M
2025-08-22 48.54 49.10 48.38 49.09 0.4M
2025-08-21 48.26 48.66 48.18 48.26 0.1M
2025-08-20 47.73 48.30 47.60 48.27 0.1M
2025-08-19 47.35 47.88 47.30 47.87 0.0M
2025-08-18 47.71 47.70 47.26 47.71 0.8M
2025-08-15 46.76 47.62 46.68 47.30 0.0M
2025-08-14 46.64 46.80 46.40 46.64 0.0M
2025-08-13 46.83 46.82 46.44 46.83 0.0M
2025-08-12 46.53 46.94 46.32 46.53 0.0M
2025-08-11 45.91 46.36 45.82 46.35 0.0M
2025-08-08 45.73 46.20 45.58 45.73 0.0M
2025-08-07 44.90 46.18 44.80 45.91 0.0M
2025-08-06 44.68 44.94 44.52 44.68 0.0M
2025-08-05 44.40 45.02 44.32 44.83 0.4M
2025-08-04 44.56 44.70 44.00 44.09 0.0M
2025-08-01 44.59 44.92 44.10 44.59 0.1M
2025-07-31 45.18 46.32 44.54 44.53 0.0M
2025-07-30 47.17 47.42 46.22 46.59 0.1M
2025-07-29 46.88 47.30 46.80 46.88 0.0M
2025-07-28 46.47 46.86 46.38 46.47 0.0M
2025-07-25 46.38 46.53 46.04 46.38 0.0M
2025-07-24 46.82 46.98 46.44 46.82 0.1M
2025-07-23 46.42 47.02 46.36 46.95 0.0M
2025-07-22 45.83 46.20 45.60 45.83 0.0M
2025-07-21 45.90 46.06 45.52 45.90 0.0M
2025-07-18 45.89 46.32 45.80 45.89 0.4M
2025-07-17 46.01 46.08 45.40 45.88 0.0M
2025-07-16 46.29 46.38 45.88 46.29 0.1M
2025-07-15 46.47 46.58 46.12 46.20 0.6M
2025-07-14 46.78 47.02 46.44 46.46 0.0M
2025-07-11 46.68 47.24 46.58 46.90 0.1M
2025-07-10 47.01 47.10 46.54 47.00 0.8M
2025-07-09 46.03 47.00 46.04 47.07 0.0M
2025-07-08 46.20 46.30 45.28 45.69 0.0M
2025-07-07 46.40 46.48 46.16 46.40 0.0M
2025-07-04 47.08 47.12 46.66 47.08 0.0M
2025-07-03 46.46 47.16 46.40 46.94 0.0M
2025-07-02 46.23 46.62 45.98 46.23 0.0M
2025-07-01 46.17 46.16 45.82 46.17 0.0M
2025-06-30 45.67 46.18 45.50 45.67 0.0M
2025-06-27 46.07 46.14 45.48 45.55 0.0M
2025-06-26 45.65 45.96 45.12 45.55 0.0M
2025-06-25 45.77 45.74 45.12 45.25 0.2M
2025-06-24 44.79 45.88 44.68 45.81 0.5M
2025-06-23 46.65 46.84 46.26 46.65 0.0M
2025-06-20 45.90 46.78 45.92 46.42 0.0M
2025-06-19 45.84 46.18 45.64 45.84 0.3M
2025-06-18 45.15 45.64 45.04 45.66 0.0M
2025-06-17 44.37 45.14 44.44 44.85 0.0M
2025-06-16 44.72 45.02 44.28 44.72 0.0M
2025-06-13 45.66 45.66 44.26 44.65 0.5M
2025-06-12 43.06 44.58 43.02 44.40 0.1M
2025-06-11 43.18 43.42 43.00 43.18 0.0M
2025-06-10 43.33 43.56 43.16 43.33 0.2M
2025-06-09 43.58 43.60 43.26 43.58 0.0M
2025-06-06 43.14 43.62 43.18 43.63 0.0M
2025-06-05 42.98 43.46 42.86 43.45 0.2M
2025-06-04 43.19 43.78 42.94 43.22 0.5M
2025-06-03 47.64 48.00 47.34 47.64 0.0M
2025-06-02 47.62 48.22 47.34 47.65 0.2M
2025-05-30 46.91 47.44 46.98 47.42 0.0M
2025-05-29 47.75 47.82 46.66 46.75 0.0M
2025-05-28 47.69 47.86 47.30 47.69 0.1M
2025-05-27 47.92 47.94 47.56 47.92 0.2M
2025-05-26 47.76 48.18 47.20 47.76 0.2M
2025-05-23 47.04 47.32 46.24 46.97 0.0M
2025-05-22 46.65 46.92 46.50 46.65 0.0M
2025-05-21 47.71 47.90 46.90 47.15 0.0M
2025-05-20 48.07 48.26 47.76 48.07 0.0M
2025-05-19 48.36 48.34 48.00 48.36 0.0M
2025-05-16 47.69 48.18 47.64 47.95 0.0M
2025-05-15 47.59 47.68 46.86 47.49 0.0M
2025-05-14 47.30 47.66 47.06 47.41 0.4M
2025-05-13 47.17 47.40 46.78 47.23 0.0M
2025-05-12 47.13 47.64 46.94 47.41 0.0M
2025-05-09 46.14 46.70 46.06 46.56 0.0M
2025-05-08 45.89 46.00 45.46 45.59 0.0M
2025-05-07 45.37 46.08 45.20 45.87 0.0M
2025-05-06 46.01 46.08 45.04 45.41 0.0M
2025-05-05 45.26 45.60 44.80 45.26 0.2M
2025-05-02 46.43 46.44 44.80 45.09 0.0M
2025-05-01 45.17 45.17 45.17 45.17 0.0M
2025-04-30 44.63 45.78 44.16 45.17 0.0M
2025-04-29 45.94 46.48 45.82 46.03 0.4M
2025-04-28 45.71 46.18 45.48 46.09 0.0M
2025-04-25 45.04 45.36 44.80 45.04 0.0M
2025-04-24 44.52 44.94 44.20 44.52 0.4M
2025-04-23 44.12 44.76 43.98 44.16 0.0M
2025-04-22 42.95 43.88 42.72 43.37 0.1M
2025-04-17 42.83 43.20 42.54 43.30 0.1M
2025-04-16 42.36 43.00 42.24 42.83 0.0M
2025-04-15 42.39 43.06 42.30 42.89 0.0M
2025-04-14 42.42 42.70 42.04 42.42 0.2M
2025-04-11 42.18 42.46 41.24 41.63 0.5M
2025-04-10 43.70 44.47 41.72 42.09 0.0M
2025-04-09 41.72 41.74 40.14 40.75 0.1M
2025-04-08 43.15 43.48 42.10 42.68 0.0M
2025-04-07 40.19 43.02 40.26 42.10 0.0M
2025-04-04 45.30 45.22 42.66 43.37 0.0M
2025-04-03 46.98 47.06 45.40 45.47 0.0M
2025-04-02 47.88 47.86 47.32 47.35 0.3M
2025-04-01 47.44 47.96 47.32 47.44 0.0M
2025-03-31 47.21 47.50 46.80 47.21 0.2M
2025-03-28 47.70 47.96 47.14 47.19 0.2M
2025-03-27 47.24 47.80 47.12 47.74 0.0M
2025-03-26 46.90 47.62 46.82 47.44 0.0M
2025-03-25 46.30 46.90 46.20 46.78 1.0M
2025-03-24 46.15 46.38 45.80 46.15 0.0M
2025-03-21 45.72 46.30 45.34 45.76 1.0M
2025-03-20 46.21 46.30 45.26 45.23 0.1M
2025-03-19 45.23 45.90 45.22 45.75 0.0M
2025-03-18 45.57 45.84 45.16 45.57 0.6M
2025-03-17 44.49 45.26 44.48 44.99 0.0M
2025-03-14 44.33 44.50 44.12 44.33 0.0M
2025-03-13 44.21 44.58 44.06 44.16 0.1M
2025-03-12 44.14 44.44 43.92 44.14 0.0M
2025-03-11 43.80 44.32 43.66 43.87 0.1M
2025-03-10 43.96 44.02 43.58 43.96 0.0M
2025-03-07 43.65 44.02 43.50 43.65 0.6M
2025-03-06 43.64 44.20 43.46 43.69 0.1M
2025-03-05 43.61 44.44 43.32 44.07 0.0M
2025-03-04 44.05 44.10 41.94 43.01 0.2M
2025-03-03 42.54 42.86 42.08 42.08 0.1M
2025-02-28 42.19 42.42 41.88 42.19 0.2M
2025-02-27 42.41 42.50 42.02 42.41 0.1M
2025-02-26 42.20 42.72 42.00 42.66 0.4M
2025-02-25 41.55 42.44 41.26 42.03 1.3M
2025-02-24 40.15 41.58 40.10 41.43 0.0M
2025-02-21 39.68 40.10 39.56 39.68 0.0M
2025-02-20 39.69 39.98 39.50 39.69 0.0M
2025-02-19 41.20 41.38 40.00 40.25 0.0M
2025-02-18 41.07 41.48 40.74 41.07 0.2M
2025-02-17 40.48 41.14 40.40 40.90 0.2M
2025-02-14 39.24 40.54 39.10 40.12 0.0M
2025-02-13 38.59 39.14 38.44 39.06 0.0M
2025-02-12 38.47 38.70 38.26 38.47 0.0M
2025-02-11 38.27 38.30 37.98 38.27 0.6M
2025-02-10 38.12 38.32 37.96 38.12 0.0M
2025-02-07 38.06 38.38 37.80 38.06 0.0M
2025-02-06 37.99 38.24 37.62 37.99 0.2M
2025-02-05 38.68 38.76 37.74 37.86 0.2M
2025-02-04 39.14 39.38 38.40 38.83 0.1M
2025-02-03 39.43 39.66 38.90 38.97 0.0M
2025-01-31 39.21 40.06 39.30 39.71 0.0M
2025-01-30 38.93 39.40 38.84 39.34 0.1M
2025-01-29 38.92 38.98 38.60 38.92 0.0M
2025-01-28 38.84 39.40 38.70 39.26 0.0M
2025-01-27 39.01 39.30 38.92 39.01 0.0M
2025-01-24 39.10 39.32 38.80 39.10 1.3M
2025-01-23 38.87 39.42 38.74 39.22 0.0M
2025-01-22 38.78 39.18 38.62 38.76 0.7M
2025-01-21 38.94 39.04 38.46 38.78 0.1M
2025-01-20 39.46 39.50 39.00 38.98 0.7M
2025-01-17 39.15 39.66 39.10 39.54 0.1M
2025-01-16 39.46 39.50 38.90 39.30 0.1M
2025-01-15 38.82 39.38 38.72 39.30 0.6M
2025-01-14 39.18 39.24 38.42 38.62 0.0M
2025-01-13 39.12 39.30 38.82 38.87 0.1M
2025-01-10 38.73 39.44 38.68 38.76 1.1M
2025-01-09 38.42 38.80 38.30 38.41 0.1M
2025-01-08 39.03 39.06 38.36 38.53 0.9M
2025-01-07 39.01 39.22 38.68 38.83 0.9M
2025-01-06 38.85 39.06 38.40 38.69 0.1M
2025-01-03 38.54 38.84 38.50 38.58 0.3M
2025-01-02 38.06 38.60 37.64 38.54 0.0M