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
2024-12-30 36.01 36.09 35.69 36.09 0.0M
2024-12-27 36.36 36.88 36.09 36.09 0.0M
2024-12-23 36.09 36.69 35.97 36.49 0.0M
2024-12-20 36.26 36.67 35.50 36.36 0.0M
2024-12-19 36.40 37.07 36.15 36.46 0.0M
2024-12-18 37.22 37.66 36.63 36.86 0.0M
2024-12-17 37.34 37.72 36.76 37.72 0.0M
2024-12-16 37.05 37.69 37.05 37.42 0.0M
2024-12-13 37.01 37.38 36.64 37.23 0.0M
2024-12-12 36.61 37.28 36.39 37.04 0.0M
2024-12-11 37.09 37.80 36.75 36.75 0.0M
2024-12-10 36.60 37.99 36.60 37.41 0.0M
2024-12-09 37.42 37.49 36.87 37.11 0.0M
2024-12-06 37.54 37.54 36.84 36.96 0.0M
2024-12-05 37.69 37.69 36.50 37.17 0.0M
2024-12-04 37.99 38.13 37.33 37.62 0.0M
2024-12-03 37.91 38.14 37.51 37.51 0.0M
2024-12-02 38.37 38.75 37.80 37.94 0.0M
2024-11-29 38.75 38.95 38.27 38.36 0.0M
2024-11-28 38.31 38.79 38.29 38.79 0.0M
2024-11-27 38.99 38.99 38.37 38.75 0.0M
2024-11-26 38.10 39.00 37.80 38.81 0.0M
2024-11-25 38.01 38.92 38.01 38.20 0.0M
2024-11-22 38.59 39.17 38.36 38.52 0.0M
2024-11-21 38.09 38.38 37.53 38.32 0.0M
2024-11-20 38.14 38.23 37.55 38.13 0.0M
2024-11-19 37.21 37.95 37.02 37.95 0.0M
2024-11-18 37.73 38.19 37.16 37.16 0.0M
2024-11-15 37.78 38.41 37.25 38.01 0.0M
2024-11-14 37.74 38.47 37.74 37.83 0.0M
2024-11-13 38.41 39.03 37.73 37.76 0.0M
2024-11-12 38.60 39.08 38.45 38.45 0.0M
2024-11-11 38.35 39.11 38.35 38.82 0.0M
2024-11-08 37.90 38.73 37.50 38.35 0.0M
2024-11-07 36.98 37.84 36.47 37.84 0.0M
2024-11-06 38.95 38.99 36.06 36.36 0.0M
2024-11-05 37.04 37.06 36.38 36.89 0.0M
2024-11-04 37.39 38.55 36.64 36.70 0.0M
2024-11-01 39.31 39.71 37.78 37.86 0.0M
2024-10-31 39.10 40.60 39.10 39.99 0.0M
2024-10-30 38.41 39.25 38.40 39.25 0.0M
2024-10-29 38.23 38.78 38.23 38.50 0.0M
2024-10-28 38.34 38.80 38.30 38.44 0.0M
2024-10-25 38.24 38.84 38.14 38.47 0.0M
2024-10-24 38.78 38.79 37.90 38.46 0.0M
2024-10-23 38.41 38.77 37.78 38.57 0.0M
2024-10-22 37.80 38.30 37.61 38.19 0.0M
2024-10-21 38.06 38.59 37.61 38.31 0.0M
2024-10-18 37.51 38.20 37.51 38.20 0.0M
2024-10-17 37.45 37.99 37.35 37.64 0.0M
2024-10-16 37.01 37.90 37.01 37.85 0.0M
2024-10-15 36.79 37.56 36.45 37.39 0.0M
2024-10-14 36.13 36.74 35.88 36.64 0.0M
2024-10-11 35.91 36.42 35.89 36.20 0.0M
2024-10-10 35.99 36.49 35.96 36.22 0.0M
2024-10-09 35.73 36.31 35.54 36.18 0.0M
2024-10-08 35.68 36.20 35.68 36.17 0.0M
2024-10-07 35.59 36.13 35.35 36.13 0.0M
2024-10-04 36.74 36.74 35.87 36.10 0.0M
2024-10-03 36.52 36.52 35.86 36.12 0.0M
2024-10-02 36.59 36.67 36.08 36.09 0.0M
2024-10-01 36.80 36.91 36.26 36.55 0.0M
2024-09-30 36.20 36.41 35.60 36.25 0.0M
2024-09-27 36.03 36.29 35.60 36.04 0.0M
2024-09-26 36.93 37.29 36.23 36.23 0.0M
2024-09-25 36.29 37.29 36.29 37.07 0.0M
2024-09-24 36.99 37.29 36.56 36.65 0.0M
2024-09-23 36.01 36.76 36.01 36.72 0.0M
2024-09-20 36.49 36.53 36.01 36.33 0.0M
2024-09-19 37.30 37.30 36.13 36.21 0.0M
2024-09-18 36.78 37.03 36.09 36.75 0.0M
2024-09-17 36.38 36.99 36.38 36.68 0.0M
2024-09-16 36.61 36.89 36.18 36.58 0.0M
2024-09-13 36.80 36.99 36.44 36.61 0.0M
2024-09-12 36.34 36.76 36.30 36.52 0.0M
2024-09-11 36.12 36.61 35.81 36.41 0.0M
2024-09-10 36.01 36.63 36.01 36.51 0.0M
2024-09-09 35.99 36.20 35.37 36.20 0.0M
2024-09-06 35.79 36.10 35.46 35.78 0.0M
2024-09-05 36.09 36.29 35.99 35.99 0.0M
2024-09-04 35.30 36.07 35.30 36.07 0.0M
2024-09-03 35.63 35.99 35.36 35.90 0.0M
2024-09-02 35.52 35.99 35.40 35.89 0.0M
2024-08-30 35.35 35.93 35.34 35.56 0.0M
2024-08-29 35.78 35.94 34.50 35.69 0.0M
2024-08-28 35.00 35.59 34.81 35.47 0.0M
2024-08-27 34.57 35.13 34.51 35.07 0.0M
2024-08-26 34.55 34.93 34.46 34.67 0.0M
2024-08-23 34.61 34.89 34.32 34.56 0.0M
2024-08-22 33.93 34.50 33.93 34.40 0.0M
2024-08-21 33.96 34.18 33.92 34.00 0.0M
2024-08-20 34.32 34.42 33.82 34.01 0.0M
2024-08-19 34.12 34.43 33.54 34.21 0.0M
2024-08-16 34.04 34.54 33.86 34.11 0.0M
2024-08-15 34.26 34.78 33.94 34.20 0.0M
2024-08-14 34.51 34.68 33.85 34.68 0.0M
2024-08-13 34.62 34.87 34.31 34.31 0.0M
2024-08-12 34.98 34.99 34.31 34.39 0.0M
2024-08-09 33.86 34.71 33.86 34.58 0.0M
2024-08-08 33.73 34.37 33.73 34.21 0.0M
2024-08-07 33.94 34.49 33.77 34.03 0.0M
2024-08-06 34.29 34.44 33.40 33.90 0.0M
2024-08-05 33.80 34.26 30.92 33.98 0.0M
2024-08-02 34.19 35.59 33.70 34.70 0.0M
2024-08-01 33.79 34.26 33.16 33.97 0.0M
2024-07-31 33.95 34.00 33.63 33.80 0.0M
2024-07-30 33.56 33.99 33.56 33.80 0.0M
2024-07-29 33.30 33.95 33.30 33.66 0.0M
2024-07-26 33.19 33.41 32.81 33.41 0.0M
2024-07-25 32.68 33.61 32.50 32.90 0.0M
2024-07-24 34.23 34.23 33.57 33.58 0.0M
2024-07-23 33.50 33.98 33.04 33.96 0.0M
2024-07-22 32.99 33.43 32.69 33.26 0.0M
2024-07-19 32.75 33.19 32.68 33.10 0.0M
2024-07-18 32.98 32.98 32.36 32.77 0.0M
2024-07-17 32.49 32.98 32.41 32.86 0.0M
2024-07-16 32.21 32.71 31.81 32.71 0.0M
2024-07-15 31.95 32.07 31.65 31.96 0.0M
2024-07-12 31.77 31.91 31.01 31.76 0.0M
2024-07-11 31.14 31.79 31.01 31.57 0.0M
2024-07-10 31.19 31.19 30.78 30.91 0.0M
2024-07-09 31.01 31.46 30.86 31.23 0.0M
2024-07-08 30.99 31.50 30.99 31.13 0.0M
2024-07-05 30.64 31.30 30.64 31.17 0.0M
2024-07-04 31.09 31.09 30.79 31.09 0.0M
2024-07-03 31.05 31.74 30.84 31.17 0.0M
2024-07-02 31.61 31.85 31.42 31.68 0.0M
2024-07-01 32.01 32.04 31.50 31.67 0.0M
2024-06-28 31.76 31.82 31.29 31.74 0.0M
2024-06-27 30.99 31.50 30.87 31.24 0.0M
2024-06-26 30.83 31.30 30.83 31.09 0.0M
2024-06-25 31.14 31.49 30.88 31.06 0.0M
2024-06-24 30.42 31.49 30.42 31.29 0.0M
2024-06-21 30.31 30.97 30.31 30.97 0.0M
2024-06-20 30.74 30.74 30.24 30.46 0.0M
2024-06-19 30.54 30.74 30.29 30.29 0.0M
2024-06-18 30.10 30.54 30.03 30.53 0.0M
2024-06-17 30.18 30.43 29.92 30.27 0.0M
2024-06-14 29.71 30.11 29.60 30.09 0.0M
2024-06-13 29.16 30.08 29.16 30.08 0.0M
2024-06-12 29.13 29.55 29.12 29.51 0.0M
2024-06-11 29.77 29.77 29.34 29.39 0.0M
2024-06-10 30.09 30.09 29.68 29.68 0.0M
2024-06-07 30.16 30.16 29.55 29.75 0.0M
2024-06-06 30.29 30.40 29.73 29.98 0.0M
2024-06-05 30.02 30.37 29.98 30.09 0.0M
2024-06-04 29.79 30.29 29.13 30.20 0.0M
2024-06-03 29.99 30.04 29.55 29.71 0.0M
2024-05-31 29.36 29.82 28.92 29.82 0.0M
2024-05-30 28.48 29.03 28.04 29.03 0.0M
2024-05-29 28.79 28.86 28.36 28.42 0.0M
2024-05-28 28.76 29.39 28.52 28.52 0.0M
2024-05-27 28.80 28.99 28.43 28.84 0.0M
2024-05-24 29.00 29.22 28.87 28.97 0.0M
2024-05-23 29.50 29.59 29.06 29.06 0.0M
2024-05-22 29.01 29.49 28.98 29.42 0.0M
2024-05-21 28.21 29.34 28.21 29.34 0.0M
2024-05-20 28.19 28.29 28.06 28.25 0.0M
2024-05-17 28.45 28.45 28.11 28.19 0.0M
2024-05-16 28.49 28.52 28.10 28.25 0.0M
2024-05-15 28.50 28.89 28.28 28.28 0.0M
2024-05-14 28.40 28.76 28.33 28.60 0.0M
2024-05-13 28.72 28.86 28.41 28.58 0.0M
2024-05-10 28.86 28.90 28.46 28.56 0.0M
2024-05-09 28.61 28.88 28.53 28.56 0.0M
2024-05-08 28.58 28.80 28.58 28.65 0.0M
2024-05-07 29.16 29.16 28.69 28.88 0.0M
2024-05-06 29.01 29.36 28.79 28.82 0.0M
2024-05-03 29.10 29.38 28.39 28.97 0.0M
2024-05-02 28.62 29.16 28.62 28.97 0.0M
2024-04-30 28.71 28.95 28.60 28.60 0.0M
2024-04-29 28.65 28.88 28.41 28.88 0.0M
2024-04-26 28.99 29.49 28.88 29.46 0.0M
2024-04-25 28.51 28.97 28.51 28.74 0.0M
2024-04-24 28.89 28.89 28.51 28.77 0.0M
2024-04-23 28.54 28.78 28.26 28.63 0.0M
2024-04-22 28.81 28.95 28.00 28.38 0.0M
2024-04-19 28.25 28.56 27.85 28.56 0.0M
2024-04-18 28.11 28.42 28.02 28.15 0.0M
2024-04-17 28.59 28.69 28.11 28.11 0.0M
2024-04-16 28.51 28.79 28.27 28.50 0.0M
2024-04-15 28.61 29.16 28.49 28.49 0.0M
2024-04-12 29.01 29.01 28.51 28.57 0.0M
2024-04-11 28.89 28.98 28.51 28.67 0.0M
2024-04-10 29.21 29.42 28.60 28.64 0.0M
2024-04-09 29.64 29.64 29.13 29.22 0.0M
2024-04-08 29.24 29.69 29.18 29.35 0.0M
2024-04-05 28.99 29.54 28.62 29.51 0.0M
2024-04-04 28.65 29.34 28.65 28.71 0.0M
2024-04-03 29.01 29.12 28.73 28.96 0.0M
2024-04-02 29.41 29.86 28.81 28.95 0.0M
2024-03-28 28.90 29.45 28.65 29.45 0.0M
2024-03-27 28.50 28.85 28.40 28.85 0.0M
2024-03-26 28.70 28.70 28.40 28.50 0.0M
2024-03-25 28.45 29.00 28.45 28.55 0.0M
2024-03-22 28.80 29.15 28.50 28.85 0.0M
2024-03-21 28.65 28.75 28.40 28.70 0.0M
2024-03-20 28.35 28.70 28.35 28.40 0.0M
2024-03-19 28.45 28.65 28.25 28.50 0.0M
2024-03-18 28.25 28.50 28.05 28.30 0.0M
2024-03-15 28.25 28.55 28.20 28.40 0.0M
2024-03-14 28.25 28.55 28.15 28.15 0.0M
2024-03-13 28.45 28.75 28.25 28.55 0.0M
2024-03-12 28.40 28.55 28.25 28.45 0.0M
2024-03-11 27.90 28.40 27.90 28.35 0.0M
2024-03-08 27.85 28.25 27.85 28.15 0.0M
2024-03-07 28.25 28.65 27.85 27.85 0.0M
2024-03-06 28.55 28.75 28.05 28.35 0.0M
2024-03-05 29.15 29.15 28.20 28.55 0.0M
2024-03-04 28.35 29.05 28.30 29.00 0.0M
2024-03-01 28.65 29.05 28.45 28.45 0.0M
2024-02-29 29.30 29.35 28.60 28.80 0.0M
2024-02-28 29.00 29.05 28.60 29.05 0.0M
2024-02-27 28.65 29.15 28.65 28.80 0.0M
2024-02-26 28.30 29.20 28.30 28.80 0.0M
2024-02-23 28.95 29.15 28.70 28.85 0.0M
2024-02-22 28.85 29.10 28.70 29.00 0.0M
2024-02-21 29.15 29.20 28.85 28.95 0.0M
2024-02-20 28.70 29.05 28.35 28.85 0.0M
2024-02-19 28.70 28.70 28.45 28.70 0.0M
2024-02-16 28.45 28.80 28.25 28.75 0.0M
2024-02-15 29.05 29.05 28.40 28.50 0.0M
2024-02-14 28.25 29.15 28.10 28.85 0.0M
2024-02-13 28.80 28.85 28.20 28.75 0.0M
2024-02-12 28.45 28.85 28.25 28.60 0.0M
2024-02-09 27.90 28.65 27.60 28.65 0.0M
2024-02-08 26.10 27.95 26.05 27.70 0.0M
2024-02-07 26.00 26.25 25.75 26.10 0.0M
2024-02-06 25.90 26.35 25.90 26.00 0.0M
2024-02-05 26.05 26.25 25.75 26.05 0.0M
2024-02-02 26.75 26.85 25.95 26.10 0.0M
2024-02-01 27.10 27.45 26.50 27.20 0.0M
2024-01-31 27.15 27.50 26.85 26.90 0.0M
2024-01-30 27.00 27.50 26.90 27.05 0.0M
2024-01-29 26.85 27.30 26.85 27.00 0.0M
2024-01-26 26.70 27.10 26.50 26.75 0.0M
2024-01-25 26.30 26.85 26.30 26.75 0.0M
2024-01-24 27.25 27.55 26.35 26.45 0.0M
2024-01-23 27.25 27.75 27.25 27.40 0.0M
2024-01-22 27.45 27.75 27.25 27.30 0.0M
2024-01-19 26.90 27.30 26.80 27.15 0.0M
2024-01-18 27.00 27.55 26.90 27.10 0.0M
2024-01-17 27.90 27.90 26.90 27.20 0.0M
2024-01-16 28.10 28.20 27.60 27.80 0.0M
2024-01-15 27.85 28.15 27.85 28.15 0.0M
2024-01-12 27.80 28.25 27.65 28.05 0.0M
2024-01-11 27.65 27.95 27.55 27.75 0.0M
2024-01-10 27.60 27.90 27.55 27.80 0.0M
2024-01-09 28.15 28.30 27.60 27.60 0.0M
2024-01-08 27.85 28.25 27.65 28.00 0.0M
2024-01-05 27.70 28.15 27.65 27.80 0.0M
2024-01-04 28.15 28.35 27.75 27.95 0.0M
2024-01-03 28.35 28.35 28.00 28.05 0.0M
2024-01-02 27.85 28.30 27.80 28.20 0.0M