Ovh Groupe SAS (OVH)

OVH
🏛️ フランス →
12.34
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
2021-12-31 24.35 25.40 24.35 25.40 0.1M
2021-12-30 24.89 25.00 24.41 24.48 0.1M
2021-12-29 24.32 25.34 24.00 24.80 0.3M
2021-12-28 23.70 24.44 23.36 24.32 0.2M
2021-12-27 23.45 23.70 23.26 23.70 0.1M
2021-12-24 23.80 23.80 23.25 23.45 0.0M
2021-12-23 23.29 23.90 22.85 23.59 0.2M
2021-12-22 21.80 23.25 21.80 23.25 0.3M
2021-12-21 21.80 21.98 21.41 21.74 0.1M
2021-12-20 21.16 21.65 20.64 21.57 0.1M
2021-12-17 21.09 21.28 20.55 21.16 0.1M
2021-12-16 21.10 21.54 20.87 20.97 0.1M
2021-12-15 21.00 21.20 20.47 20.67 0.1M
2021-12-14 21.95 21.99 20.95 20.96 0.1M
2021-12-13 21.90 22.00 21.64 21.90 0.1M
2021-12-10 21.40 21.90 21.36 21.53 0.1M
2021-12-09 21.38 21.60 21.25 21.47 0.1M
2021-12-08 21.45 21.54 21.27 21.34 0.0M
2021-12-07 21.69 21.90 21.20 21.40 0.1M
2021-12-06 21.10 21.81 21.10 21.60 0.1M
2021-12-03 20.75 21.28 20.55 21.05 0.1M
2021-12-02 20.54 20.77 20.33 20.75 0.0M
2021-12-01 20.50 20.89 20.22 20.77 0.1M
2021-11-30 20.34 20.53 20.14 20.32 0.1M
2021-11-29 20.34 20.65 20.18 20.44 0.1M
2021-11-26 20.10 20.60 19.88 20.51 0.2M
2021-11-25 20.80 20.96 20.25 20.49 0.1M
2021-11-24 20.30 21.05 20.26 20.50 0.1M
2021-11-23 20.30 20.42 19.60 20.00 0.2M
2021-11-22 20.90 21.00 20.40 20.43 0.1M
2021-11-19 21.26 21.33 20.85 20.90 0.0M
2021-11-18 21.35 21.37 20.98 21.35 0.1M
2021-11-17 21.30 21.40 21.00 21.32 0.1M
2021-11-16 20.30 21.30 20.25 21.30 0.3M
2021-11-15 20.45 20.45 20.26 20.30 0.1M
2021-11-12 20.46 20.92 20.40 20.92 0.0M
2021-11-11 20.46 20.65 20.36 20.40 0.0M
2021-11-10 20.26 20.75 20.26 20.49 0.1M
2021-11-09 20.77 21.00 20.18 20.26 0.1M
2021-11-08 21.00 21.07 20.73 20.89 0.1M
2021-11-05 21.22 21.46 20.53 20.81 0.1M
2021-11-04 21.55 21.63 21.01 21.14 0.1M
2021-11-03 21.43 21.65 21.32 21.50 0.1M
2021-11-02 21.50 21.50 20.80 21.37 0.1M
2021-11-01 20.48 21.50 20.18 21.40 0.1M
2021-10-29 21.00 21.00 20.03 20.16 0.2M
2021-10-28 21.35 21.50 20.80 20.95 0.1M
2021-10-27 21.85 21.85 21.11 21.13 0.1M
2021-10-26 21.23 21.95 21.23 21.75 0.1M
2021-10-25 22.02 22.05 21.23 21.25 0.1M
2021-10-22 22.00 22.08 21.85 21.85 0.3M
2021-10-21 21.90 22.00 21.76 21.89 0.2M
2021-10-20 21.05 21.80 20.87 21.78 0.3M
2021-10-19 22.22 22.50 20.05 20.71 1.0M
2021-10-18 21.50 22.21 20.50 21.89 1.1M
2021-10-15 18.50 20.10 17.80 19.70 3.9M