Ovh Groupe SAS (OVH)

OVH
🏛️ フランス →
11.94
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
09:00 11.34 11.34 11.34 11.34 2.1K
09:01 11.28 11.32 11.28 11.32 0.5K
09:04 11.33 11.33 11.33 11.33 0.2K
09:08 11.31 11.31 11.31 11.31 0.0K
09:10 11.31 11.31 11.30 11.30 0.2K
09:12 11.36 11.36 11.32 11.32 0.4K
09:16 11.36 11.36 11.36 11.36 0.5K
09:18 11.35 11.35 11.29 11.29 0.8K
09:19 11.26 11.26 11.26 11.26 0.0K
09:20 11.30 11.30 11.30 11.30 0.3K
09:21 11.33 11.33 11.33 11.33 0.0K
09:22 11.33 11.33 11.33 11.33 0.0K
09:30 11.34 11.34 11.34 11.34 0.0K
09:31 11.34 11.34 11.34 11.34 0.0K
09:33 11.34 11.34 11.34 11.34 0.0K
09:34 11.34 11.38 11.34 11.38 0.9K
09:37 11.48 11.48 11.48 11.48 1.9K
09:39 11.47 11.47 11.47 11.47 0.0K
09:42 11.43 11.43 11.43 11.43 0.0K
09:47 11.42 11.42 11.40 11.40 0.2K
09:48 11.40 11.44 11.40 11.44 0.4K
09:49 11.40 11.44 11.40 11.44 0.3K
09:50 11.40 11.40 11.40 11.40 0.3K
09:51 11.39 11.39 11.39 11.39 0.1K
09:53 11.39 11.39 11.38 11.38 0.5K
09:55 11.45 11.45 11.39 11.39 2.2K
09:57 11.39 11.41 11.39 11.41 0.2K
09:58 11.42 11.42 11.41 11.41 0.5K
09:59 11.40 11.40 11.40 11.40 0.1K
10:00 11.43 11.43 11.43 11.43 0.4K
10:02 11.38 11.38 11.38 11.38 0.2K
10:07 11.38 11.38 11.38 11.38 0.0K
10:10 11.37 11.37 11.37 11.37 0.0K
10:18 11.36 11.36 11.36 11.36 0.0K
10:19 11.39 11.39 11.39 11.39 0.1K
10:20 11.36 11.38 11.36 11.38 0.2K
10:22 11.40 11.40 11.40 11.40 0.9K
10:23 11.41 11.41 11.41 11.41 0.1K
10:24 11.38 11.38 11.38 11.38 0.1K
10:25 11.38 11.38 11.38 11.38 0.0K
10:26 11.38 11.38 11.38 11.38 0.1K
10:27 11.36 11.36 11.36 11.36 0.0K
10:30 11.38 11.38 11.38 11.38 0.0K
10:33 11.42 11.42 11.42 11.42 0.1K
10:36 11.43 11.43 11.43 11.43 0.1K
10:38 11.43 11.43 11.43 11.43 0.0K
10:41 11.45 11.45 11.45 11.45 1.0K
10:42 11.47 11.47 11.47 11.47 0.1K
10:43 11.49 11.56 11.49 11.56 5.2K
10:44 11.56 11.56 11.54 11.56 0.7K
10:47 11.53 11.53 11.53 11.53 0.0K
10:49 11.57 11.57 11.57 11.57 0.4K
10:50 11.60 11.67 11.60 11.67 4.6K
10:51 11.66 11.66 11.66 11.66 0.4K
10:52 11.66 11.69 11.66 11.69 0.1K
10:54 11.69 11.69 11.69 11.69 0.0K
10:56 11.66 11.66 11.66 11.66 0.0K
10:57 11.68 11.68 11.68 11.68 0.6K
10:59 11.70 11.70 11.70 11.70 0.0K
11:01 11.67 11.67 11.67 11.67 0.0K
11:02 11.67 11.67 11.65 11.65 0.3K
11:09 11.65 11.65 11.65 11.65 0.0K
11:12 11.65 11.68 11.65 11.68 0.1K
11:20 11.65 11.65 11.65 11.65 0.2K
11:22 11.65 11.65 11.65 11.65 0.2K
11:24 11.67 11.67 11.67 11.67 0.0K
11:27 11.67 11.67 11.67 11.67 0.1K
11:28 11.67 11.67 11.67 11.67 0.0K
11:31 11.67 11.67 11.67 11.67 0.0K
11:34 11.68 11.68 11.68 11.68 0.5K
11:35 11.66 11.66 11.66 11.66 0.3K
11:40 11.69 11.69 11.66 11.66 0.9K
11:41 11.65 11.65 11.65 11.65 0.2K
11:42 11.62 11.62 11.62 11.62 1.3K
11:43 11.60 11.64 11.60 11.64 0.8K
11:44 11.60 11.60 11.60 11.60 0.5K
11:46 11.60 11.60 11.60 11.60 0.6K
11:52 11.61 11.61 11.61 11.61 0.3K
11:53 11.63 11.67 11.63 11.67 4.1K
11:55 11.61 11.61 11.61 11.61 0.3K
11:56 11.67 11.67 11.67 11.67 0.8K
11:57 11.67 11.67 11.67 11.67 0.0K
11:58 11.69 11.69 11.69 11.69 0.3K
11:59 11.67 11.67 11.67 11.67 0.3K
12:01 11.66 11.66 11.66 11.66 0.1K
12:02 11.66 11.67 11.66 11.67 0.4K
12:03 11.68 11.68 11.68 11.68 0.0K
12:04 11.69 11.70 11.69 11.70 2.2K
12:05 11.74 11.74 11.74 11.74 0.0K
12:06 11.73 11.73 11.70 11.70 2.3K
12:09 11.70 11.70 11.70 11.70 0.2K
12:15 11.70 11.70 11.70 11.70 0.3K
12:16 11.73 11.73 11.73 11.73 0.0K
12:23 11.69 11.69 11.69 11.69 0.8K
12:25 11.75 11.75 11.68 11.68 1.0K
12:29 11.68 11.68 11.68 11.68 0.5K
12:31 11.71 11.71 11.71 11.71 0.1K
12:32 11.68 11.68 11.68 11.68 0.1K
12:35 11.71 11.71 11.68 11.68 0.2K
12:41 11.67 11.67 11.67 11.67 0.0K
12:44 11.67 11.67 11.67 11.67 0.4K
12:46 11.68 11.68 11.68 11.68 0.1K
12:48 11.70 11.70 11.70 11.70 0.2K
12:49 11.68 11.68 11.68 11.68 0.0K
12:51 11.70 11.70 11.70 11.70 0.2K
12:53 11.67 11.67 11.67 11.67 0.3K
12:54 11.68 11.68 11.68 11.68 0.0K
12:55 11.67 11.67 11.67 11.67 0.1K
12:56 11.66 11.66 11.66 11.66 0.0K
13:01 11.67 11.67 11.66 11.66 0.9K
13:15 11.70 11.70 11.70 11.70 0.1K
13:16 11.68 11.68 11.68 11.68 0.0K
13:25 11.67 11.67 11.65 11.65 1.4K
13:26 11.62 11.62 11.60 11.60 1.0K
13:27 11.61 11.61 11.61 11.61 0.0K
13:30 11.61 11.61 11.61 11.61 0.0K
13:31 11.61 11.61 11.61 11.61 0.0K
13:32 11.64 11.64 11.64 11.64 0.4K
13:33 11.63 11.63 11.63 11.63 0.0K
13:35 11.63 11.63 11.63 11.63 0.0K
13:36 11.66 11.66 11.66 11.66 0.0K
13:38 11.62 11.62 11.62 11.62 0.8K
13:39 11.66 11.66 11.66 11.66 0.9K
13:42 11.66 11.66 11.66 11.66 0.1K
13:44 11.70 11.70 11.70 11.70 1.8K
13:49 11.67 11.67 11.67 11.67 0.1K
13:54 11.69 11.69 11.69 11.69 0.0K
13:56 11.70 11.70 11.70 11.70 0.2K
13:57 11.67 11.67 11.67 11.67 0.1K
14:00 11.66 11.66 11.66 11.66 0.1K
14:01 11.65 11.66 11.65 11.66 0.0K
14:02 11.66 11.66 11.65 11.65 0.0K
14:03 11.66 11.66 11.66 11.66 0.0K
14:11 11.65 11.65 11.65 11.65 1.0K
14:16 11.66 11.66 11.66 11.66 0.0K
14:20 11.65 11.65 11.65 11.65 0.3K
14:23 11.65 11.65 11.65 11.65 0.0K
14:25 11.65 11.65 11.65 11.65 0.0K
14:27 11.71 11.71 11.71 11.71 1.0K
14:28 11.71 11.71 11.71 11.71 0.4K
14:29 11.71 11.71 11.71 11.71 0.1K
14:33 11.70 11.70 11.70 11.70 0.1K
14:35 11.72 11.72 11.70 11.70 0.3K
14:39 11.70 11.70 11.70 11.70 0.0K
14:42 11.69 11.69 11.69 11.69 0.2K
14:52 11.71 11.71 11.71 11.71 0.1K
14:53 11.72 11.72 11.69 11.69 0.5K
14:54 11.71 11.71 11.71 11.71 0.3K
14:55 11.71 11.72 11.71 11.72 2.5K
14:56 11.70 11.70 11.70 11.70 0.1K
14:58 11.70 11.70 11.70 11.70 0.0K
14:59 11.70 11.70 11.70 11.70 0.0K
15:02 11.70 11.70 11.70 11.70 0.1K
15:13 11.70 11.70 11.70 11.70 0.3K
15:14 11.72 11.72 11.72 11.72 0.0K
15:16 11.72 11.72 11.72 11.72 0.1K
15:20 11.72 11.72 11.72 11.72 0.0K
15:32 11.71 11.72 11.71 11.72 0.0K
15:33 11.73 11.73 11.73 11.73 0.0K
15:34 11.71 11.71 11.71 11.71 0.0K
15:35 11.73 11.73 11.73 11.73 0.0K
15:37 11.73 11.73 11.73 11.73 0.1K
15:41 11.73 11.74 11.73 11.74 0.2K
15:42 11.71 11.71 11.71 11.71 0.1K
15:43 11.72 11.72 11.72 11.72 0.1K
15:48 11.72 11.72 11.72 11.72 0.3K
15:50 11.74 11.74 11.74 11.74 0.1K
15:51 11.71 11.71 11.71 11.71 0.0K
15:52 11.74 11.74 11.74 11.74 0.0K
15:54 11.73 11.73 11.73 11.73 0.1K
15:55 11.74 11.74 11.74 11.74 0.0K
15:59 11.74 11.74 11.74 11.74 0.0K
16:01 11.71 11.71 11.71 11.71 0.0K
16:02 11.74 11.74 11.74 11.74 0.2K
16:07 11.74 11.74 11.74 11.74 0.1K
16:09 11.74 11.74 11.71 11.71 0.0K
16:10 11.74 11.74 11.74 11.74 0.2K
16:12 11.71 11.71 11.71 11.71 0.0K
16:14 11.74 11.74 11.74 11.74 0.0K
16:16 11.74 11.74 11.71 11.71 0.2K
16:17 11.74 11.74 11.74 11.74 0.2K
16:18 11.74 11.78 11.74 11.78 4.2K
16:19 11.77 11.77 11.74 11.75 2.3K
16:21 11.71 11.71 11.71 11.71 0.0K
16:22 11.74 11.74 11.74 11.74 0.3K
16:23 11.76 11.76 11.76 11.76 0.2K
16:24 11.74 11.74 11.74 11.74 0.0K
16:25 11.76 11.76 11.76 11.76 0.5K
16:26 11.73 11.73 11.73 11.73 0.0K
16:27 11.76 11.76 11.76 11.76 0.0K
16:28 11.77 11.77 11.77 11.77 0.2K
16:29 11.78 11.78 11.78 11.78 0.0K
16:30 11.77 11.77 11.77 11.77 0.2K
16:31 11.74 11.74 11.74 11.74 0.0K
16:33 11.77 11.77 11.77 11.77 0.3K
16:34 11.78 11.78 11.75 11.75 0.2K
16:35 11.79 11.79 11.79 11.79 0.2K
16:36 11.79 11.79 11.79 11.79 0.3K
16:37 11.79 11.79 11.79 11.79 3.8K
16:38 11.78 11.79 11.78 11.79 0.1K
16:40 11.80 11.81 11.80 11.80 5.2K
16:41 11.82 11.82 11.82 11.82 0.2K
16:42 11.82 11.82 11.81 11.81 0.5K
16:43 11.81 11.81 11.81 11.81 0.0K
16:44 11.82 11.82 11.82 11.82 0.4K
16:45 11.82 11.82 11.82 11.82 0.2K
16:51 11.83 11.83 11.83 11.83 0.0K
16:52 11.83 11.83 11.83 11.83 0.3K
16:53 11.85 11.85 11.83 11.83 0.5K
16:54 11.83 11.84 11.83 11.83 0.2K
16:56 11.83 11.83 11.83 11.83 0.0K
16:57 11.83 11.83 11.83 11.83 0.2K
16:58 11.82 11.82 11.82 11.82 0.1K
16:59 11.82 11.82 11.82 11.82 0.0K
17:00 11.82 11.82 11.82 11.82 0.1K
17:01 11.82 11.82 11.82 11.82 0.1K
17:02 11.81 11.81 11.81 11.81 0.1K
17:03 11.82 11.82 11.82 11.82 0.0K
17:05 11.83 11.83 11.83 11.83 0.7K
17:06 11.83 11.83 11.83 11.83 0.1K
17:08 11.84 11.84 11.81 11.81 0.1K
17:12 11.81 11.81 11.81 11.81 0.0K
17:20 11.82 11.82 11.82 11.82 0.2K
17:21 11.82 11.82 11.82 11.82 0.1K
17:24 11.82 11.82 11.82 11.82 0.9K
17:25 11.81 11.81 11.81 11.81 0.1K
17:26 11.82 11.82 11.80 11.80 0.6K
17:28 11.80 11.80 11.80 11.80 0.0K
17:29 11.82 11.82 11.82 11.82 0.0K
17:35 11.81 11.81 11.81 11.81 39.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし