Ovintiv

OVV
🏛️ ドイツ →
34.59
最終更新: 2025-09-30
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
2023-12-27 40.61 40.70 40.61 40.70 0.0M
2023-12-21 39.49 39.49 39.49 39.49 0.0M
2023-12-20 40.06 40.06 40.06 40.06 0.0M
2023-12-19 39.76 40.18 39.76 40.18 0.0M
2023-12-18 39.67 39.67 39.67 39.67 0.0M
2023-12-15 40.14 40.14 39.49 39.51 0.0M
2023-12-12 37.80 37.80 37.80 37.80 0.0M
2023-12-11 38.99 38.99 38.99 38.99 0.0M
2023-12-08 38.70 38.78 38.70 38.78 0.0M
2023-12-07 38.79 38.79 38.79 38.79 0.0M
2023-12-06 39.57 39.57 38.40 38.40 0.0M
2023-12-05 40.19 40.19 39.80 39.80 0.0M
2023-12-04 40.61 41.12 40.12 40.40 0.0M
2023-12-01 41.30 41.44 40.52 40.70 0.0M
2023-11-30 40.49 41.85 39.92 40.76 0.0M
2023-11-29 40.31 40.31 40.31 40.31 0.0M
2023-11-24 41.10 41.10 41.10 41.10 0.0M
2023-11-22 40.63 40.63 40.63 40.63 0.0M
2023-11-20 41.41 41.41 41.41 41.41 0.0M
2023-11-16 41.34 41.34 39.84 39.84 0.0M
2023-11-15 41.60 41.69 41.60 41.69 0.0M
2023-11-14 41.15 41.41 41.15 41.41 0.0M
2023-11-13 41.97 41.97 41.97 41.97 0.0M
2023-11-08 42.09 42.09 42.09 42.09 0.0M
2023-11-07 42.81 43.05 42.81 43.05 0.0M
2023-11-06 44.56 44.56 44.56 44.56 0.0M
2023-11-03 45.49 45.49 45.30 45.30 0.0M
2023-11-02 44.70 45.70 44.70 45.70 0.0M
2023-10-30 45.00 45.00 44.34 44.34 0.0M
2023-10-27 45.62 45.62 45.05 45.06 0.0M
2023-10-26 45.90 45.90 45.12 45.37 0.0M
2023-10-25 46.16 46.16 45.36 45.39 0.0M
2023-10-24 45.80 46.12 45.80 46.12 0.0M
2023-10-23 47.16 47.16 45.71 45.71 0.0M
2023-10-20 47.18 47.18 47.18 47.18 0.0M
2023-10-19 48.50 48.50 48.50 48.50 0.0M
2023-10-18 49.20 49.20 49.20 49.20 0.0M
2023-10-16 47.64 48.03 47.62 48.03 0.0M
2023-10-13 47.37 48.02 47.37 47.51 0.0M
2023-10-11 45.31 45.50 44.63 45.50 0.0M
2023-10-09 44.52 45.79 44.52 45.79 0.0M
2023-10-03 43.36 43.36 43.36 43.36 0.0M
2023-09-29 46.68 46.68 45.34 45.34 0.0M
2023-09-28 47.16 47.16 46.23 46.23 0.0M
2023-09-27 46.20 46.20 46.20 46.20 0.0M
2023-09-25 42.83 42.83 42.12 42.12 0.0M
2023-09-21 43.01 43.73 42.90 42.90 0.0M
2023-09-20 43.83 43.83 43.83 43.83 0.0M
2023-09-18 44.03 44.03 44.03 44.03 0.0M
2023-09-15 45.62 45.62 44.84 44.84 0.0M
2023-09-14 44.96 45.60 44.92 45.44 0.0M
2023-09-13 45.46 45.50 44.21 44.90 0.0M
2023-09-11 42.59 42.59 42.59 42.59 0.0M
2023-09-08 43.63 44.15 43.63 44.15 0.0M
2023-09-07 43.92 43.92 43.92 43.92 0.0M
2023-09-05 44.42 44.42 44.42 44.42 0.0M
2023-09-04 44.42 44.42 44.42 44.42 0.0M
2023-08-31 43.81 43.81 43.81 43.81 0.0M
2023-08-30 43.64 43.64 43.64 43.64 0.0M
2023-08-29 43.48 43.48 43.48 43.48 0.0M
2023-08-25 42.83 42.83 42.83 42.83 0.0M
2023-08-24 43.10 43.10 43.10 43.10 0.0M
2023-08-23 44.10 44.10 44.10 44.10 0.0M
2023-08-21 44.27 44.27 44.27 44.27 0.0M
2023-08-18 44.66 44.66 44.66 44.66 0.0M
2023-08-17 43.69 43.69 43.69 43.69 0.0M
2023-08-16 43.16 43.16 43.16 43.16 0.0M
2023-08-15 44.18 44.18 43.20 43.20 0.0M
2023-08-11 43.90 44.29 43.90 44.29 0.0M
2023-08-09 44.95 45.23 44.95 45.23 0.0M
2023-08-04 44.51 44.51 44.14 44.14 0.0M
2023-08-03 44.59 44.60 44.59 44.60 0.0M
2023-08-02 42.47 42.55 42.22 42.55 0.0M
2023-08-01 42.05 42.66 41.31 42.66 0.0M
2023-07-31 40.63 41.43 40.63 41.41 0.0M
2023-07-28 40.92 40.98 40.92 40.98 0.0M
2023-07-27 38.71 39.58 38.71 39.40 0.0M
2023-07-25 38.68 38.68 38.68 38.68 0.0M
2023-07-24 38.22 38.22 38.22 38.22 0.0M
2023-07-21 38.00 38.00 37.75 37.75 0.0M
2023-07-20 37.00 37.39 37.00 37.39 0.0M
2023-07-19 36.86 36.86 36.86 36.86 0.0M
2023-07-17 34.05 34.05 34.05 34.05 0.0M
2023-07-14 35.02 35.02 34.14 34.14 0.0M
2023-07-13 35.43 35.43 35.43 35.43 0.0M
2023-07-11 35.69 36.30 35.69 36.30 0.0M
2023-07-07 35.11 35.11 35.11 35.11 0.0M
2023-07-04 34.79 34.79 34.79 34.79 0.0M
2023-07-03 35.04 35.05 35.04 35.05 0.0M
2023-06-30 35.11 35.11 35.11 35.11 0.0M
2023-06-28 33.20 33.25 33.20 33.25 0.0M
2023-06-26 31.66 31.66 31.66 31.66 0.0M
2023-06-23 32.56 32.56 31.93 31.93 0.0M
2023-06-22 32.31 32.31 32.31 32.31 0.0M
2023-06-14 35.74 35.74 35.74 35.74 0.0M
2023-06-13 35.07 35.76 35.07 35.76 0.0M
2023-06-07 34.04 35.49 34.04 35.49 0.0M
2023-06-05 34.06 34.60 33.71 33.71 0.0M
2023-06-02 32.30 33.62 32.30 33.62 0.0M
2023-05-30 31.97 31.97 31.84 31.84 0.0M
2023-05-23 32.88 33.80 32.88 33.80 0.0M
2023-05-17 29.15 30.54 29.15 30.54 0.0M
2023-05-16 30.90 30.90 30.90 30.90 0.0M
2023-05-12 30.30 30.30 30.30 30.30 0.0M
2023-05-11 31.06 31.06 31.06 31.06 0.0M
2023-05-10 31.92 31.92 31.22 31.22 0.0M
2023-05-08 32.26 32.26 31.92 31.92 0.0M
2023-05-04 29.76 29.77 29.76 29.77 0.0M
2023-05-03 29.90 30.00 29.90 30.00 0.0M
2023-05-02 32.96 32.96 30.60 30.60 0.0M
2023-04-28 31.17 31.17 31.17 31.17 0.0M
2023-04-19 34.06 34.06 34.06 34.06 0.0M
2023-04-17 34.67 34.67 34.67 34.67 0.0M
2023-04-14 34.59 34.59 34.59 34.59 0.0M
2023-04-13 35.15 35.15 35.15 35.15 0.0M
2023-04-11 35.80 35.80 35.80 35.80 0.0M
2023-04-06 35.73 36.56 35.73 35.89 0.0M
2023-04-04 37.57 37.57 35.72 35.72 0.0M
2023-04-03 35.95 35.95 35.95 35.95 0.0M
2023-03-31 32.86 32.86 32.86 32.86 0.0M
2023-03-27 31.99 31.99 31.96 31.96 0.0M
2023-03-24 31.00 31.00 31.00 31.00 0.0M
2023-03-23 32.02 32.02 32.02 32.02 0.0M
2023-03-22 33.05 33.05 33.05 33.05 0.0M
2023-03-21 31.87 33.81 31.87 33.81 0.0M
2023-03-20 32.00 32.00 32.00 32.00 0.0M
2023-03-16 31.90 32.58 31.90 32.58 0.0M
2023-03-15 34.24 34.24 30.58 31.31 0.0M
2023-03-14 35.02 35.03 34.43 34.43 0.0M
2023-03-13 35.90 36.61 35.00 35.80 0.0M
2023-03-10 37.74 38.20 36.70 36.70 0.0M
2023-03-09 40.09 40.09 40.09 40.09 0.0M
2023-03-07 40.79 40.79 40.37 40.38 0.0M
2023-03-06 43.45 43.45 43.45 43.45 0.0M
2023-03-03 42.94 42.94 42.94 42.94 0.0M
2023-03-02 41.99 41.99 41.99 41.99 0.0M
2023-03-01 39.56 41.60 39.56 41.60 0.0M
2023-02-28 43.00 43.00 40.50 40.50 0.0M
2023-02-27 43.39 43.39 42.80 43.22 0.0M
2023-02-23 41.85 41.85 41.85 41.85 0.0M
2023-02-17 40.80 40.81 40.41 40.41 0.0M
2023-02-16 44.79 44.79 44.79 44.79 0.0M
2023-02-13 45.70 45.70 45.70 45.70 0.0M
2023-02-08 43.69 43.69 43.69 43.69 0.0M
2023-02-06 42.74 42.74 42.74 42.74 0.0M
2023-02-03 43.60 43.96 42.79 42.79 0.0M
2023-02-02 42.54 43.06 41.20 42.40 0.0M
2023-02-01 41.98 42.06 41.98 42.06 0.0M
2023-01-31 45.26 45.26 44.46 44.46 0.0M
2023-01-30 46.65 46.65 46.65 46.65 0.0M
2023-01-27 47.23 47.23 47.23 47.23 0.0M
2023-01-26 45.20 46.31 45.20 46.31 0.0M
2023-01-23 46.33 46.33 46.33 46.33 0.0M
2023-01-19 44.14 44.14 44.14 44.14 0.0M
2023-01-16 45.64 45.81 45.64 45.81 0.0M
2023-01-09 45.50 45.50 45.50 45.50 0.0M
2023-01-06 44.48 44.48 44.48 44.48 0.0M
2023-01-05 44.70 44.70 44.70 44.70 0.0M
2023-01-04 42.96 44.59 42.96 44.59 0.0M
2023-01-03 47.77 47.77 47.77 47.77 0.0M
2023-01-02 48.95 48.95 48.95 48.95 0.0M