Oesterr. Post AG

POST
🏛️ イギリス →
29.43
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
2023-12-29 32.65 32.70 32.60 32.60 0.0M
2023-12-28 32.15 32.45 32.15 32.45 0.0M
2023-12-27 32.55 32.62 32.45 32.62 0.0M
2023-12-22 32.85 32.85 32.60 32.80 0.0M
2023-12-21 33.25 33.25 32.55 32.83 0.0M
2023-12-20 32.25 33.02 32.25 33.02 0.0M
2023-12-19 32.30 32.55 32.20 32.27 0.0M
2023-12-18 31.70 32.17 31.70 32.17 0.0M
2023-12-15 31.70 31.85 31.45 31.82 0.0M
2023-12-14 31.60 31.70 31.35 31.65 0.0M
2023-12-13 31.50 31.65 31.50 31.55 0.0M
2023-12-12 31.50 31.70 31.35 31.55 0.0M
2023-12-11 31.65 31.65 31.52 31.52 0.0M
2023-12-08 31.57 31.57 31.57 31.57 0.0M
2023-12-07 31.55 31.62 31.55 31.62 0.0M
2023-12-06 31.70 31.85 31.62 31.62 0.0M
2023-12-05 31.40 31.60 31.30 31.50 0.0M
2023-12-04 31.50 31.68 31.50 31.68 0.0M
2023-12-01 31.70 31.70 31.55 31.55 0.0M
2023-11-30 31.95 31.95 31.45 31.57 0.0M
2023-11-29 32.00 32.10 31.88 31.88 0.0M
2023-11-28 31.85 31.98 31.80 31.98 0.0M
2023-11-27 32.20 32.30 31.90 31.90 0.0M
2023-11-24 32.10 32.10 31.90 32.02 0.0M
2023-11-23 31.95 31.98 31.95 31.98 0.0M
2023-11-22 31.85 32.05 31.85 32.02 0.0M
2023-11-21 31.85 32.00 31.80 32.00 0.0M
2023-11-20 32.20 32.20 31.90 31.90 0.0M
2023-11-17 32.20 32.58 32.20 32.25 0.1M
2023-11-16 32.30 32.50 32.30 32.40 0.0M
2023-11-15 32.25 32.40 32.12 32.12 0.0M
2023-11-14 31.55 32.15 31.55 32.00 0.0M
2023-11-13 31.00 31.15 30.85 31.10 0.0M
2023-11-10 31.10 31.10 31.00 31.02 0.0M
2023-11-09 30.80 31.00 30.80 30.82 0.0M
2023-11-08 30.50 30.80 30.50 30.70 0.0M
2023-11-07 30.45 30.60 30.40 30.40 0.0M
2023-11-06 30.30 30.35 30.30 30.32 0.0M
2023-11-03 30.50 30.57 30.30 30.57 0.0M
2023-11-02 30.45 30.65 30.40 30.40 0.0M
2023-11-01 30.10 30.10 29.80 30.00 0.0M
2023-10-31 30.05 30.25 30.00 30.25 0.0M
2023-10-30 30.15 30.25 29.95 30.25 0.0M
2023-10-27 30.75 30.80 30.07 30.07 0.0M
2023-10-25 30.85 30.95 30.85 30.90 0.0M
2023-10-24 31.30 31.30 31.05 31.18 0.0M
2023-10-23 31.30 31.35 31.10 31.25 0.0M
2023-10-20 31.20 31.25 31.07 31.07 0.0M
2023-10-19 31.20 31.38 31.20 31.38 0.0M
2023-10-18 31.15 31.38 31.05 31.38 0.0M
2023-10-17 31.35 31.35 31.02 31.02 0.0M
2023-10-16 31.10 31.40 31.10 31.20 0.0M
2023-10-13 31.20 31.30 31.20 31.27 0.0M
2023-10-12 31.40 31.40 31.25 31.25 0.0M
2023-10-11 31.00 31.25 30.85 31.23 0.0M
2023-10-10 30.95 31.05 30.95 31.05 0.0M
2023-10-09 30.90 31.00 30.88 30.88 0.0M
2023-10-06 30.80 30.95 30.80 30.85 0.0M
2023-10-05 31.05 31.05 30.85 30.88 0.0M
2023-10-04 30.90 30.95 30.77 30.77 0.0M
2023-10-03 31.10 31.15 30.90 31.12 0.0M
2023-10-02 31.25 31.30 31.15 31.23 0.0M
2023-09-29 31.25 31.25 31.20 31.20 0.0M
2023-09-28 31.15 31.20 31.00 31.02 0.0M
2023-09-27 31.05 31.20 31.05 31.10 0.0M
2023-09-26 31.20 31.35 31.15 31.27 0.0M
2023-09-25 31.35 31.35 31.25 31.30 0.0M
2023-09-22 31.15 31.25 31.05 31.25 0.0M
2023-09-21 31.20 31.27 31.10 31.27 0.0M
2023-09-20 31.40 31.40 31.20 31.32 0.0M
2023-09-19 31.40 31.55 31.20 31.45 0.0M
2023-09-18 31.40 31.43 31.40 31.43 0.0M
2023-09-15 31.65 31.65 31.65 31.65 0.0M
2023-09-14 31.45 31.65 31.35 31.43 0.0M
2023-09-13 31.45 31.55 31.40 31.40 0.0M
2023-09-12 31.40 31.60 31.35 31.60 0.0M
2023-09-11 31.55 31.68 31.55 31.68 0.0M
2023-09-08 31.65 31.70 31.45 31.62 0.0M
2023-09-07 31.80 31.90 31.57 31.57 0.0M
2023-09-06 31.90 31.90 31.70 31.77 0.0M
2023-09-05 31.80 31.85 31.77 31.77 0.0M
2023-09-04 31.90 31.90 31.60 31.88 0.0M
2023-09-01 31.85 32.05 31.85 31.98 0.0M
2023-08-31 31.70 31.70 31.57 31.57 0.0M
2023-08-30 31.70 31.70 31.45 31.57 0.0M
2023-08-29 31.73 31.73 31.60 31.70 0.0M
2023-08-25 31.70 31.70 31.43 31.43 0.0M
2023-08-24 31.60 31.60 31.50 31.52 0.0M
2023-08-23 31.55 31.80 31.20 31.68 0.0M
2023-08-22 31.65 31.65 31.60 31.60 0.0M
2023-08-21 31.70 31.73 31.55 31.73 0.0M
2023-08-18 31.75 31.95 31.55 31.85 0.0M
2023-08-17 31.80 32.05 31.70 31.93 0.0M
2023-08-16 31.95 32.10 31.75 31.90 0.0M
2023-08-15 32.00 32.10 31.80 32.02 0.0M
2023-08-14 32.40 32.40 31.90 32.00 0.0M
2023-08-11 32.55 32.80 32.48 32.48 0.2M
2023-08-10 32.05 32.70 32.05 32.58 0.0M
2023-08-09 31.85 31.85 31.80 31.80 0.0M
2023-08-08 31.90 31.90 31.75 31.88 0.0M
2023-08-07 31.90 32.00 31.80 32.00 0.0M
2023-08-04 32.35 32.35 32.00 32.00 0.0M
2023-08-03 32.15 32.27 32.15 32.27 0.0M
2023-08-02 32.15 32.35 32.10 32.35 0.0M
2023-08-01 33.00 33.10 32.83 32.83 0.0M
2023-07-31 32.95 33.40 32.95 33.23 0.0M
2023-07-28 32.60 33.00 32.60 32.90 0.0M
2023-07-27 33.15 33.15 32.80 32.80 0.0M
2023-07-26 32.70 32.70 32.58 32.58 0.0M
2023-07-25 32.50 32.75 32.42 32.42 0.0M
2023-07-24 32.70 32.75 32.70 32.75 0.0M
2023-07-21 33.05 33.20 33.05 33.12 0.0M
2023-07-20 33.10 33.27 33.10 33.27 0.0M
2023-07-19 33.40 33.40 33.25 33.38 0.0M
2023-07-18 33.30 33.58 33.30 33.58 0.0M
2023-07-17 33.30 33.35 33.15 33.17 0.0M
2023-07-14 33.25 33.35 33.12 33.12 0.0M
2023-07-13 33.25 33.25 33.10 33.23 0.0M
2023-07-12 33.20 33.35 32.98 32.98 0.0M
2023-07-11 33.10 33.10 32.95 32.98 0.0M
2023-07-10 32.80 33.10 32.80 33.08 0.0M
2023-07-07 32.50 32.90 32.50 32.55 0.0M
2023-07-06 32.65 32.65 32.35 32.35 0.0M
2023-07-05 32.85 32.85 32.33 32.33 0.0M
2023-07-04 32.55 32.85 32.50 32.60 0.0M
2023-07-03 32.65 32.65 32.25 32.45 0.0M
2023-06-30 32.60 32.60 32.40 32.40 0.0M
2023-06-29 32.15 32.15 32.05 32.12 0.0M
2023-06-28 32.65 32.75 32.10 32.23 0.0M
2023-06-27 32.50 32.70 32.40 32.40 0.0M
2023-06-26 32.20 32.30 32.02 32.02 0.0M
2023-06-23 32.00 32.25 31.98 31.98 0.0M
2023-06-22 32.00 32.15 32.00 32.10 0.0M
2023-06-21 32.35 32.35 31.85 32.08 0.0M
2023-06-20 32.10 32.15 32.05 32.05 0.0M
2023-06-19 32.30 32.45 32.25 32.45 0.0M
2023-06-16 32.70 32.80 32.70 32.80 0.0M
2023-06-15 32.90 32.90 32.75 32.75 0.0M
2023-06-14 32.80 32.83 32.55 32.83 0.0M
2023-06-13 33.05 33.05 32.55 32.92 0.0M
2023-06-12 33.05 33.15 32.85 32.85 0.0M
2023-06-09 33.05 33.05 32.77 32.77 0.0M
2023-06-08 32.75 33.05 32.65 32.67 0.0M
2023-06-07 32.45 32.70 32.45 32.58 0.0M
2023-06-06 32.65 32.70 32.60 32.70 0.0M
2023-06-05 33.10 33.10 32.90 33.08 0.0M
2023-06-02 33.25 33.25 32.95 33.23 0.0M
2023-06-01 33.00 33.30 33.00 33.17 0.0M
2023-05-31 32.45 32.73 32.00 32.73 0.0M
2023-05-30 33.00 33.00 32.70 32.90 0.0M
2023-05-26 32.95 33.08 32.95 33.08 0.0M
2023-05-25 33.00 33.05 32.75 33.05 0.0M
2023-05-24 32.70 33.10 32.70 32.80 0.0M
2023-05-23 32.85 33.30 32.80 32.92 0.0M
2023-05-22 33.15 33.15 33.05 33.05 0.0M
2023-05-19 32.35 33.10 32.35 33.10 0.0M
2023-05-18 32.15 32.15 32.15 32.15 0.0M
2023-05-17 32.20 32.50 32.20 32.42 0.0M
2023-05-16 32.50 32.60 31.95 32.08 0.0M
2023-05-15 32.90 32.95 32.55 32.58 0.0M
2023-05-12 32.45 33.40 32.45 33.12 0.0M
2023-05-11 32.20 32.25 32.05 32.05 0.0M
2023-05-10 32.10 32.20 31.85 31.95 0.0M
2023-05-09 31.85 32.10 31.85 32.10 0.0M
2023-05-05 32.80 32.85 31.50 31.65 0.0M
2023-05-04 33.15 33.35 33.05 33.20 0.0M
2023-05-03 33.65 33.65 33.40 33.58 0.0M
2023-05-02 32.90 33.55 32.85 33.45 0.0M
2023-04-28 34.40 34.80 34.40 34.50 0.0M
2023-04-27 34.40 34.55 34.40 34.55 0.0M
2023-04-26 34.60 34.60 34.60 34.60 0.0M
2023-04-25 34.30 34.60 34.30 34.60 0.0M
2023-04-24 34.95 34.95 34.85 34.90 0.0M
2023-04-21 34.45 34.65 34.45 34.62 0.0M
2023-04-20 34.55 34.80 34.55 34.58 0.0M
2023-04-19 34.20 34.50 34.20 34.40 0.0M
2023-04-18 35.00 35.15 34.40 34.58 0.0M
2023-04-17 35.00 35.08 34.95 35.08 0.0M
2023-04-14 35.10 35.30 34.95 34.95 0.0M
2023-04-13 34.95 35.10 34.88 34.88 0.0M
2023-04-12 34.65 34.85 34.60 34.85 0.0M
2023-04-11 34.45 34.80 34.45 34.70 0.0M
2023-04-06 34.20 34.30 34.12 34.12 0.0M
2023-04-05 33.80 34.20 33.80 34.08 0.0M
2023-04-04 34.20 34.20 33.80 34.12 0.0M
2023-04-03 34.00 34.05 33.90 34.02 0.0M
2023-03-31 34.00 34.23 33.95 34.23 0.0M
2023-03-30 33.75 34.00 33.75 33.95 0.0M
2023-03-29 33.25 33.38 33.25 33.38 0.0M
2023-03-28 33.15 33.20 32.90 33.02 0.0M
2023-03-27 32.65 32.70 32.20 32.20 0.0M
2023-03-24 32.35 32.55 32.10 32.40 0.0M
2023-03-23 32.70 32.95 32.55 32.90 0.0M
2023-03-22 33.80 33.85 33.00 33.15 0.0M
2023-03-21 33.00 34.10 33.00 34.10 0.0M
2023-03-20 33.30 33.75 33.30 33.38 0.0M
2023-03-17 33.60 33.95 33.15 33.65 0.0M
2023-03-16 33.95 33.95 32.60 33.20 0.0M
2023-03-15 35.70 35.95 34.45 35.92 0.0M
2023-03-14 34.85 36.20 34.65 36.17 0.0M
2023-03-13 34.30 34.85 33.70 34.55 0.0M
2023-03-10 34.70 34.70 34.25 34.40 0.0M
2023-03-09 34.15 34.80 34.15 34.75 0.0M
2023-03-08 34.30 34.40 34.20 34.20 0.0M
2023-03-07 33.70 33.80 33.62 33.62 0.0M
2023-03-06 33.75 33.75 33.50 33.73 0.0M
2023-03-03 33.70 33.75 33.45 33.65 0.0M
2023-03-02 33.45 33.60 33.30 33.30 0.0M
2023-03-01 33.50 33.55 33.30 33.45 0.0M
2023-02-28 33.55 33.70 33.20 33.25 0.0M
2023-02-27 33.45 33.50 33.30 33.40 0.0M
2023-02-24 33.70 33.70 33.30 33.45 0.0M
2023-02-23 33.35 33.60 33.30 33.30 0.0M
2023-02-22 33.40 33.42 33.10 33.42 0.0M
2023-02-21 33.50 33.70 33.45 33.45 0.0M
2023-02-20 33.45 33.50 33.38 33.38 0.0M
2023-02-17 33.30 33.50 33.30 33.35 0.0M
2023-02-16 33.30 33.55 33.30 33.38 0.0M
2023-02-15 33.30 33.50 33.30 33.50 0.0M
2023-02-14 33.35 33.45 33.20 33.40 0.0M
2023-02-13 33.10 33.30 33.05 33.12 0.0M
2023-02-10 33.40 33.40 33.15 33.20 0.0M
2023-02-09 33.25 33.40 33.20 33.30 0.0M
2023-02-08 33.00 33.30 32.90 33.30 0.0M
2023-02-07 32.85 32.90 32.45 32.77 0.0M
2023-02-06 33.15 33.15 32.85 33.08 0.0M
2023-02-03 33.25 33.45 32.95 33.00 0.0M
2023-02-02 32.90 33.30 32.90 33.25 0.0M
2023-02-01 32.90 32.95 32.70 32.70 0.0M
2023-01-31 32.55 32.90 32.45 32.88 0.0M
2023-01-30 32.45 32.65 32.35 32.60 0.0M
2023-01-27 32.35 32.85 32.35 32.70 0.0M
2023-01-26 32.40 32.42 32.20 32.42 0.0M
2023-01-25 32.45 32.60 32.30 32.30 0.0M
2023-01-24 33.10 33.10 32.65 32.75 0.0M
2023-01-23 33.10 33.25 32.75 32.80 0.0M
2023-01-20 32.80 33.10 32.80 33.05 0.0M
2023-01-19 32.85 32.85 32.45 32.52 0.0M
2023-01-18 32.90 33.25 32.65 33.25 0.0M
2023-01-17 32.85 33.00 32.25 32.33 0.0M
2023-01-16 32.45 32.90 32.45 32.85 0.0M
2023-01-13 32.65 32.65 32.15 32.42 0.0M
2023-01-12 32.75 33.10 32.00 32.10 0.0M
2023-01-11 32.75 32.95 32.55 32.73 0.0M
2023-01-10 32.80 32.95 32.40 32.60 0.0M
2023-01-09 32.55 32.90 32.05 32.88 0.0M
2023-01-06 31.75 32.30 31.75 32.00 0.0M
2023-01-05 31.50 31.55 31.25 31.40 0.0M
2023-01-04 30.65 30.90 30.60 30.80 0.0M
2023-01-03 30.80 31.15 30.55 30.65 0.0M