Omega Healthcare

OHI
🏛️ ドイツ →
35.52
最終更新: 2025-09-29
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
2021-12-30 25.99 26.16 25.59 26.13 0.0M
2021-12-29 25.99 26.24 25.51 25.87 0.0M
2021-12-28 25.14 25.87 25.05 25.76 0.0M
2021-12-27 25.08 25.38 24.70 25.05 0.0M
2021-12-23 25.18 25.36 24.83 24.94 0.0M
2021-12-22 25.43 25.43 24.77 24.86 0.0M
2021-12-21 24.83 25.25 24.35 25.05 0.0M
2021-12-20 24.99 24.99 24.00 24.28 0.0M
2021-12-17 24.57 25.01 24.20 25.01 0.0M
2021-12-16 24.61 25.40 24.18 24.41 0.0M
2021-12-15 24.94 25.06 24.51 24.65 0.0M
2021-12-14 24.80 25.05 24.59 24.76 0.0M
2021-12-13 25.28 25.30 24.61 24.98 0.0M
2021-12-10 25.31 25.47 24.75 24.79 0.0M
2021-12-09 25.21 25.53 25.13 25.28 0.0M
2021-12-08 25.47 25.48 25.11 25.35 0.0M
2021-12-07 25.79 25.99 25.25 25.25 0.0M
2021-12-06 24.87 25.93 24.43 25.44 0.0M
2021-12-03 25.41 25.41 24.26 24.50 0.0M
2021-12-02 24.79 25.12 24.26 25.12 0.0M
2021-12-01 24.89 25.44 24.29 24.35 0.0M
2021-11-30 24.41 24.72 24.05 24.55 0.0M
2021-11-29 25.63 25.72 24.39 24.76 0.0M
2021-11-26 26.29 26.29 24.60 25.25 0.0M
2021-11-25 26.11 26.46 25.99 26.46 0.0M
2021-11-24 26.19 26.49 25.98 26.13 0.0M
2021-11-23 25.71 26.27 25.60 26.17 0.0M
2021-11-22 26.06 26.19 25.76 25.77 0.0M
2021-11-19 26.24 26.38 25.30 25.84 0.0M
2021-11-18 26.03 26.27 25.51 25.78 0.0M
2021-11-17 25.50 26.00 25.02 26.00 0.0M
2021-11-16 25.23 25.62 25.01 25.56 0.0M
2021-11-15 25.39 25.40 24.61 24.61 0.0M
2021-11-12 24.91 25.44 24.91 25.13 0.0M
2021-11-11 25.24 25.41 24.90 25.15 0.0M
2021-11-10 24.59 25.24 24.31 25.08 0.0M
2021-11-09 25.09 25.42 24.52 24.60 0.0M
2021-11-08 26.01 26.26 24.92 25.00 0.0M
2021-11-05 25.29 26.17 25.11 26.00 0.0M
2021-11-04 25.58 25.91 24.90 25.32 0.0M
2021-11-03 26.05 26.30 25.77 25.95 0.0M
2021-11-02 26.23 26.63 25.54 25.95 0.0M
2021-11-01 25.94 26.24 25.40 26.09 0.0M
2021-10-29 26.25 26.56 25.34 25.47 0.0M
2021-10-28 26.05 26.32 25.73 25.89 0.0M
2021-10-27 25.99 26.22 25.33 25.90 0.0M
2021-10-26 25.61 26.41 25.61 25.83 0.0M
2021-10-25 26.69 27.11 25.67 25.84 0.0M
2021-10-22 26.89 27.15 26.38 26.38 0.0M
2021-10-21 27.29 27.39 26.56 26.73 0.0M
2021-10-20 27.35 27.52 27.01 27.29 0.0M
2021-10-19 27.24 27.37 26.82 27.20 0.0M
2021-10-18 27.25 27.45 26.67 27.16 0.0M
2021-10-15 26.69 27.41 26.52 27.13 0.0M
2021-10-14 26.21 26.99 26.21 26.62 0.0M
2021-10-13 25.99 26.61 25.81 26.43 0.0M
2021-10-12 25.63 26.10 25.41 26.03 0.0M
2021-10-11 25.71 25.96 25.11 25.61 0.0M
2021-10-08 25.81 26.29 25.62 25.62 0.0M
2021-10-07 25.55 26.22 25.55 25.89 0.0M
2021-10-06 25.72 25.99 25.10 25.81 0.0M
2021-10-05 25.86 26.45 25.35 25.70 0.0M
2021-10-04 26.37 26.52 26.02 26.06 0.0M
2021-10-01 25.55 26.44 25.55 26.27 0.0M
2021-09-30 26.59 26.59 25.91 26.00 0.0M
2021-09-29 26.45 26.96 26.02 26.38 0.0M
2021-09-28 26.50 27.00 26.00 26.18 0.0M
2021-09-27 26.40 27.30 26.26 26.41 0.0M
2021-09-24 27.16 27.35 26.46 26.49 0.0M
2021-09-23 26.99 27.35 26.70 27.00 0.0M
2021-09-22 26.79 26.99 26.66 26.88 0.0M
2021-09-21 27.39 27.79 26.66 26.67 0.0M
2021-09-20 27.24 27.45 26.73 27.30 0.0M
2021-09-17 27.75 27.95 27.25 27.35 0.0M
2021-09-16 27.11 27.99 27.11 27.97 0.0M
2021-09-15 27.75 27.95 27.11 27.38 0.0M
2021-09-14 27.66 28.07 27.32 27.35 0.0M
2021-09-13 28.42 28.47 27.60 28.06 0.0M
2021-09-10 28.76 28.84 27.90 28.37 0.0M
2021-09-09 28.84 29.08 28.37 28.46 0.0M
2021-09-08 28.45 28.78 27.99 28.68 0.0M
2021-09-07 28.99 28.99 28.00 28.27 0.0M
2021-09-06 28.78 28.90 28.21 28.90 0.0M
2021-09-03 28.80 29.32 28.25 28.53 0.0M
2021-09-02 28.78 28.99 28.27 28.56 0.0M
2021-09-01 28.31 29.02 28.31 28.72 0.0M
2021-08-31 28.30 28.55 28.01 28.50 0.0M
2021-08-30 28.27 28.46 27.81 28.07 0.0M
2021-08-27 28.12 28.41 27.91 27.91 0.0M
2021-08-26 28.75 28.77 27.81 27.81 0.0M
2021-08-25 28.58 29.04 28.07 28.70 0.0M
2021-08-24 28.00 28.74 27.91 28.42 0.0M
2021-08-23 27.50 28.34 27.50 27.96 0.0M
2021-08-20 28.65 28.70 27.51 28.00 0.0M
2021-08-19 28.94 28.94 27.79 28.22 0.0M
2021-08-18 29.89 30.17 28.60 28.60 0.0M
2021-08-17 29.48 29.74 29.02 29.54 0.0M
2021-08-16 30.40 30.41 29.11 29.17 0.0M
2021-08-13 30.15 30.15 29.40 29.55 0.0M
2021-08-12 30.21 30.41 29.46 29.62 0.0M
2021-08-11 30.03 30.29 29.60 30.10 0.0M
2021-08-10 30.13 30.46 29.60 29.60 0.0M
2021-08-09 30.19 30.37 29.60 29.99 0.0M
2021-08-06 29.89 30.50 29.81 29.95 0.0M
2021-08-05 29.76 29.99 29.50 29.66 0.0M
2021-08-04 29.25 29.72 28.70 29.22 0.0M
2021-08-03 30.59 31.21 29.24 29.33 0.0M
2021-08-02 30.99 31.39 30.50 30.50 0.0M
2021-07-30 31.36 31.51 30.71 30.75 0.0M
2021-07-29 31.99 31.99 31.37 31.61 0.0M
2021-07-28 31.51 32.18 31.41 31.55 0.0M
2021-07-27 31.85 32.19 31.51 31.78 0.0M
2021-07-26 31.90 32.19 31.43 31.71 0.0M
2021-07-23 32.00 32.40 31.70 31.73 0.0M
2021-07-22 31.45 32.61 31.09 31.62 0.0M
2021-07-21 31.41 32.19 31.41 32.02 0.0M
2021-07-20 31.11 31.89 30.48 31.71 0.0M
2021-07-19 31.97 31.99 30.26 30.74 0.0M
2021-07-16 31.39 31.85 31.39 31.71 0.0M
2021-07-15 31.50 31.97 31.20 31.41 0.0M
2021-07-14 31.32 31.97 31.11 31.74 0.0M
2021-07-13 31.88 31.97 31.33 31.50 0.0M
2021-07-12 31.44 31.64 31.05 31.50 0.0M
2021-07-09 30.75 31.34 30.67 31.29 0.0M
2021-07-08 31.25 31.25 30.51 30.90 0.0M
2021-07-07 31.44 31.44 31.07 31.31 0.0M
2021-07-06 31.44 31.44 30.85 31.44 0.0M
2021-07-05 31.34 31.40 30.79 31.40 0.0M
2021-07-02 30.79 31.38 30.71 30.71 0.0M
2021-07-01 31.05 31.38 30.68 31.00 0.0M
2021-06-30 31.14 31.29 30.60 30.80 0.0M
2021-06-29 31.02 31.40 30.53 30.75 0.0M
2021-06-28 31.25 31.25 30.33 30.71 0.0M
2021-06-25 30.87 31.01 30.31 30.84 0.0M
2021-06-24 30.47 31.19 30.39 30.57 0.0M
2021-06-23 31.10 31.44 30.40 30.85 0.0M
2021-06-22 31.22 31.22 30.51 30.56 0.0M
2021-06-21 30.60 30.91 30.27 30.67 0.0M
2021-06-18 30.43 31.06 30.30 30.30 0.0M
2021-06-17 31.19 31.44 30.50 30.54 0.0M
2021-06-16 30.90 31.26 30.61 31.26 0.0M
2021-06-15 31.39 31.49 30.61 30.95 0.0M
2021-06-14 31.20 31.54 30.87 31.31 0.0M
2021-06-11 31.02 31.55 30.77 31.14 0.0M
2021-06-10 30.61 31.16 30.61 31.06 0.0M
2021-06-09 30.45 30.97 30.24 30.90 0.0M
2021-06-08 31.11 31.21 29.81 30.29 0.0M
2021-06-07 30.63 31.21 30.42 30.96 0.0M
2021-06-04 31.25 31.34 30.30 30.66 0.0M
2021-06-03 31.39 31.39 30.91 31.20 0.0M
2021-06-02 30.90 31.23 30.51 31.23 0.0M
2021-06-01 31.00 31.14 30.17 30.58 0.0M
2021-05-31 30.48 31.03 30.24 30.75 0.0M
2021-05-28 30.41 30.44 29.84 30.20 0.0M
2021-05-27 30.52 30.75 30.01 30.28 0.0M
2021-05-26 30.16 30.56 29.96 30.52 0.0M
2021-05-25 30.35 30.79 29.77 30.00 0.0M
2021-05-24 30.25 30.39 29.67 30.05 0.0M
2021-05-21 29.92 30.17 29.50 29.82 0.0M
2021-05-20 29.55 29.77 29.01 29.75 0.0M
2021-05-19 29.62 30.03 28.89 29.41 0.0M
2021-05-18 29.96 30.44 29.44 29.74 0.0M
2021-05-17 29.74 30.35 29.41 29.78 0.0M
2021-05-14 29.75 29.81 29.30 29.41 0.0M
2021-05-13 29.37 29.60 28.41 29.34 0.0M
2021-05-12 29.88 30.45 29.04 29.04 0.0M
2021-05-11 30.00 30.29 29.21 29.50 0.0M
2021-05-10 30.62 30.90 30.07 30.20 0.0M
2021-05-07 30.52 30.70 29.87 30.06 0.0M
2021-05-06 30.01 30.65 28.90 30.24 0.0M
2021-05-05 31.74 32.02 29.56 29.86 0.0M
2021-05-04 31.90 32.53 30.92 31.00 0.0M
2021-05-03 31.98 32.50 31.46 31.80 0.0M
2021-04-30 31.62 31.83 31.06 31.83 0.0M
2021-04-29 32.23 32.42 31.61 32.02 0.0M
2021-04-28 32.13 32.49 31.82 31.92 0.0M
2021-04-27 31.57 32.87 31.57 31.95 0.0M
2021-04-26 31.93 32.11 31.51 32.05 0.0M
2021-04-23 31.86 32.00 31.18 31.21 0.0M
2021-04-22 31.90 32.02 31.30 31.80 0.0M
2021-04-21 31.50 32.19 31.21 31.66 0.0M
2021-04-20 31.25 31.53 30.90 31.53 0.0M
2021-04-19 32.20 32.20 30.91 31.12 0.0M
2021-04-16 31.32 31.98 30.91 31.02 0.0M
2021-04-15 31.38 32.18 30.92 31.13 0.0M
2021-04-14 31.56 32.40 31.20 31.30 0.0M
2021-04-13 32.16 32.31 31.50 31.60 0.0M
2021-04-12 31.85 32.26 31.22 32.01 0.0M
2021-04-09 32.80 33.40 31.55 31.73 0.0M
2021-04-08 33.31 33.48 32.49 32.61 0.0M
2021-04-07 32.52 33.48 32.52 33.05 0.0M
2021-04-06 32.94 33.39 32.30 32.93 0.0M
2021-04-01 31.53 32.55 31.45 32.55 0.0M
2021-03-31 31.80 32.00 31.41 31.50 0.0M
2021-03-30 31.78 31.95 31.50 31.80 0.0M
2021-03-29 31.64 31.96 31.09 31.55 0.0M
2021-03-26 32.00 32.00 31.00 32.00 0.0M
2021-03-25 31.61 31.98 30.50 31.29 0.0M
2021-03-24 31.63 31.70 30.55 31.14 0.0M
2021-03-23 31.00 31.29 30.50 30.66 0.0M
2021-03-22 32.27 32.27 30.70 30.98 0.0M
2021-03-19 31.56 33.00 30.68 31.32 0.0M
2021-03-18 33.16 33.48 31.14 31.82 0.0M
2021-03-17 31.61 32.42 31.55 32.21 0.0M
2021-03-16 32.15 32.95 31.81 32.37 0.0M
2021-03-15 31.77 32.50 31.62 31.70 0.0M
2021-03-12 31.00 31.57 31.00 31.50 0.0M
2021-03-11 31.11 31.70 31.08 31.32 0.0M
2021-03-10 31.18 31.99 31.18 31.44 0.0M
2021-03-09 31.27 32.15 31.27 31.53 0.0M
2021-03-08 31.86 32.00 31.41 31.82 0.0M
2021-03-05 31.36 31.76 30.66 31.35 0.0M
2021-03-04 30.64 31.69 30.64 30.86 0.0M
2021-03-03 30.61 31.36 30.55 31.36 0.0M
2021-03-02 31.43 31.75 30.80 30.94 0.0M
2021-03-01 31.27 31.98 31.25 31.84 0.0M
2021-02-26 30.73 31.82 30.73 30.90 0.0M
2021-02-25 32.27 32.27 30.64 31.00 0.0M
2021-02-24 31.41 32.05 30.89 32.02 0.0M
2021-02-23 31.64 31.70 30.82 30.93 0.0M
2021-02-22 30.50 31.32 30.50 31.32 0.0M
2021-02-19 30.60 30.96 30.31 30.96 0.0M
2021-02-18 30.91 30.91 30.16 30.21 0.0M
2021-02-17 30.80 31.31 30.57 30.57 0.0M
2021-02-16 30.72 31.34 30.23 30.54 0.0M
2021-02-15 31.00 31.38 30.54 30.76 0.0M
2021-02-12 31.55 31.55 30.91 31.02 0.0M
2021-02-11 30.95 31.48 30.76 31.34 0.0M
2021-02-10 30.55 31.05 30.00 30.75 0.0M
2021-02-09 29.98 30.47 29.98 30.10 0.0M
2021-02-08 30.50 31.25 30.00 30.54 0.0M
2021-02-05 30.88 31.50 30.88 30.91 0.0M
2021-02-04 30.61 31.54 30.61 31.30 0.0M
2021-02-03 31.30 31.93 30.50 30.91 0.0M
2021-02-02 31.14 31.30 30.65 31.21 0.0M
2021-02-01 30.29 30.77 29.70 30.50 0.0M
2021-01-29 30.50 30.60 29.82 29.86 0.0M
2021-01-28 29.98 30.65 29.30 30.30 0.0M
2021-01-27 29.97 30.00 29.39 29.62 0.0M
2021-01-26 29.98 30.07 29.65 29.94 0.0M
2021-01-25 29.94 30.19 29.23 29.62 0.0M
2021-01-22 29.75 29.75 29.05 29.75 0.0M
2021-01-21 30.34 30.66 29.45 29.45 0.0M
2021-01-20 29.05 30.09 29.05 30.09 0.0M
2021-01-19 30.31 31.00 29.06 29.57 0.0M
2021-01-18 29.98 30.38 29.41 29.79 0.0M
2021-01-15 29.36 30.00 29.12 29.88 0.0M
2021-01-14 29.69 30.15 28.97 29.42 0.0M
2021-01-13 29.11 29.78 29.11 29.59 0.0M
2021-01-12 29.10 29.56 28.66 29.04 0.0M
2021-01-11 29.38 29.68 28.29 28.78 0.0M
2021-01-08 28.82 29.45 28.77 29.16 0.0M
2021-01-07 29.82 30.23 28.75 29.02 0.0M
2021-01-06 29.44 30.08 29.11 29.82 0.0M
2021-01-05 28.86 29.46 28.78 29.46 0.0M
2021-01-04 29.95 30.20 28.73 28.82 0.0M