Comparing Back to the side-by-side chart ↗
OMV Aktiengesellschaft（OMV.VI）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 72.85 | 74.05 | 72.40 | 73.75 | +0.89% | 190,859 |
| 2026-10-15 | 74.00 | 74.15 | 73.05 | 73.10 | -1.55% | 282,905 |
| 2026-10-14 | 73.05 | 74.45 | 73.05 | 74.25 | +0.88% | 325,853 |
| 2026-10-13 | 72.45 | 73.60 | 72.10 | 73.60 | +1.45% | 254,567 |
| 2026-10-12 | 71.70 | 72.55 | 70.80 | 72.55 | +0.83% | 262,450 |
| 2026-10-09 | 74.10 | 74.10 | 71.10 | 71.95 | -2.90% | 177,588 |
| 2026-10-08 | 73.00 | 74.55 | 72.80 | 74.10 | +1.65% | 359,731 |
| 2026-10-07 | 71.50 | 73.20 | 71.30 | 72.90 | +2.39% | 302,624 |
| 2026-10-06 | 72.00 | 72.20 | 70.45 | 71.20 | +0.21% | 222,810 |
| 2026-10-05 | 71.30 | 71.60 | 70.35 | 71.05 | +0.78% | 184,275 |
| 2026-10-02 | 70.50 | 71.10 | 70.00 | 70.50 | -0.21% | 224,938 |
| 2026-10-01 | 70.65 | 71.00 | 69.45 | 70.65 | -1.05% | 252,080 |
| 2026-09-30 | 71.35 | 71.40 | 70.50 | 71.40 | +0.00% | 179,912 |
| 2026-09-29 | 72.45 | 72.70 | 71.15 | 71.40 | -2.26% | 240,003 |
| 2026-09-28 | 72.10 | 73.10 | 72.00 | 73.05 | +2.03% | 241,701 |
| 2026-09-25 | 72.50 | 73.00 | 71.45 | 71.60 | -2.32% | 184,508 |
| 2026-09-24 | 71.25 | 73.30 | 71.05 | 73.30 | +2.88% | 319,229 |
| 2026-09-23 | 70.55 | 71.35 | 70.50 | 71.25 | +0.85% | 160,239 |
| 2026-09-22 | 70.90 | 71.15 | 69.75 | 70.65 | -0.07% | 197,152 |
| 2026-09-21 | 71.60 | 71.80 | 70.70 | 70.70 | -1.87% | 158,693 |
| 2026-09-18 | 72.00 | 72.05 | 71.05 | 72.05 | -0.14% | 942,862 |
| 2026-09-17 | 72.00 | 72.15 | 71.30 | 72.15 | +0.35% | 345,775 |
| 2026-09-16 | 72.45 | 72.95 | 71.90 | 71.90 | -0.76% | 230,017 |
| 2026-09-15 | 72.00 | 72.75 | 71.35 | 72.45 | +0.69% | 335,175 |
| 2026-09-14 | 72.25 | 72.95 | 71.55 | 71.95 | +0.14% | 232,152 |
| 2026-09-11 | 71.00 | 72.10 | 70.40 | 71.85 | +1.48% | 225,162 |
| 2026-09-10 | 70.85 | 71.40 | 70.35 | 70.80 | -0.07% | 202,434 |
| 2026-09-09 | 70.00 | 70.85 | 69.90 | 70.85 | +1.14% | 242,002 |
| 2026-09-08 | 69.80 | 70.35 | 69.50 | 70.05 | +0.65% | 222,124 |
| 2026-09-07 | 69.00 | 69.65 | 68.75 | 69.60 | +1.02% | 132,590 |
| 2026-09-04 | 68.90 | 69.00 | 67.80 | 68.90 | +0.07% | 179,258 |
| 2026-09-03 | 69.80 | 69.95 | 68.15 | 68.85 | -1.85% | 216,818 |
| 2026-09-02 | 70.00 | 70.35 | 68.95 | 70.15 | +0.36% | 297,027 |
| 2026-09-01 | 68.80 | 70.00 | 68.65 | 69.90 | +2.04% | 410,804 |
| 2026-08-31 | 67.60 | 68.80 | 67.60 | 68.50 | +2.39% | 528,611 |
| 2026-08-28 | 67.80 | 68.00 | 66.75 | 66.90 | -0.45% | 175,916 |
| 2026-08-27 | 67.55 | 67.65 | 66.60 | 67.20 | -0.74% | 202,254 |
| 2026-08-26 | 67.00 | 67.70 | 65.80 | 67.70 | -0.29% | 321,403 |
| 2026-08-25 | 68.10 | 68.45 | 67.15 | 67.90 | -0.22% | 181,293 |
| 2026-08-24 | 68.90 | 69.00 | 68.05 | 68.05 | -1.23% | 180,638 |
| 2026-08-21 | 68.90 | 69.10 | 68.40 | 68.90 | -0.14% | 379,820 |
| 2026-08-20 | 68.50 | 69.00 | 67.15 | 69.00 | +0.66% | 212,499 |
| 2026-08-19 | 67.65 | 68.55 | 67.50 | 68.55 | +1.48% | 227,097 |
| 2026-08-18 | 66.50 | 67.55 | 66.50 | 67.55 | +2.19% | 228,942 |
| 2026-08-17 | 65.65 | 66.10 | 65.30 | 66.10 | +0.53% | 157,347 |
| 2026-08-14 | 65.40 | 66.05 | 65.00 | 65.75 | +0.54% | 190,434 |
| 2026-08-13 | 65.00 | 65.40 | 64.25 | 65.40 | +1.00% | 287,183 |
| 2026-08-12 | 65.10 | 65.45 | 64.00 | 64.75 | -1.07% | 186,711 |
| 2026-08-11 | 64.50 | 65.45 | 64.50 | 65.45 | +1.71% | 354,075 |
| 2026-08-10 | 63.15 | 64.40 | 61.30 | 64.35 | +2.47% | 309,199 |
| 2026-08-07 | 63.75 | 64.10 | 62.55 | 62.80 | -1.34% | 205,673 |
| 2026-08-06 | 63.65 | 64.00 | 63.50 | 63.65 | +0.00% | 233,587 |
| 2026-08-05 | 63.45 | 64.20 | 63.25 | 63.65 | -0.39% | 200,131 |
| 2026-08-04 | 64.00 | 64.85 | 62.80 | 63.90 | -0.16% | 338,780 |
| 2026-08-03 | 63.25 | 64.00 | 61.85 | 64.00 | +1.35% | 352,076 |
| 2026-07-31 | 62.75 | 64.25 | 62.65 | 63.15 | -0.47% | 331,777 |
| 2026-07-30 | 63.00 | 63.75 | 62.60 | 63.45 | +0.79% | 236,386 |
| 2026-07-29 | 61.60 | 63.00 | 61.55 | 62.95 | +2.44% | 241,369 |
| 2026-07-28 | 61.90 | 62.20 | 61.45 | 61.45 | -1.21% | 265,974 |
| 2026-07-27 | 62.30 | 62.60 | 61.50 | 62.20 | -2.58% | 330,404 |
| 2026-07-24 | 64.10 | 64.30 | 63.25 | 63.85 | -1.47% | 273,532 |
| 2026-07-23 | 64.00 | 65.00 | 63.90 | 64.80 | +1.65% | 355,472 |
| 2026-07-22 | 63.00 | 64.00 | 62.90 | 63.75 | +1.11% | 490,761 |
| 2026-07-21 | 62.60 | 63.05 | 62.30 | 63.05 | +0.64% | 410,192 |
| 2026-07-20 | 62.00 | 62.65 | 61.55 | 62.65 | +1.70% | 443,499 |
| 2026-07-17 | 61.50 | 62.25 | 61.20 | 61.60 | +0.16% | 321,332 |
| 2026-07-16 | 61.45 | 61.80 | 61.15 | 61.50 | +0.33% | 265,712 |
| 2026-07-15 | 61.55 | 62.15 | 61.30 | 61.30 | -0.89% | 383,380 |
| 2026-07-14 | 61.30 | 62.10 | 61.25 | 61.85 | +1.23% | 373,569 |
| 2026-07-13 | 60.30 | 61.25 | 60.20 | 61.10 | +2.00% | 306,954 |
| 2026-07-10 | 59.25 | 60.10 | 59.00 | 59.90 | +1.53% | 350,393 |
| 2026-07-09 | 59.10 | 59.10 | 58.20 | 59.00 | +0.08% | 295,966 |
| 2026-07-08 | 58.00 | 59.25 | 57.95 | 58.95 | +3.33% | 429,059 |
| 2026-07-07 | 57.20 | 58.30 | 57.05 | 57.05 | +0.00% | 405,063 |
| 2026-07-06 | 56.50 | 57.40 | 56.35 | 57.05 | +0.80% | 370,243 |
| 2026-07-03 | 57.00 | 57.25 | 56.60 | 56.60 | -0.26% | 201,249 |
| 2026-07-02 | 54.80 | 56.95 | 54.70 | 56.75 | +3.46% | 311,022 |
| 2026-07-01 | 54.95 | 55.50 | 54.75 | 54.85 | -0.54% | 325,250 |
| 2026-06-30 | 54.25 | 55.15 | 54.05 | 55.15 | +2.04% | 438,640 |
| 2026-06-29 | 54.10 | 54.50 | 53.90 | 54.05 | -0.09% | 232,161 |
| 2026-06-26 | 54.85 | 54.85 | 54.10 | 54.10 | -1.55% | 266,558 |
| 2026-06-25 | 54.80 | 54.95 | 54.05 | 54.95 | +0.37% | 288,659 |
| 2026-06-24 | 56.35 | 56.40 | 54.45 | 54.75 | -2.84% | 339,518 |
| 2026-06-23 | 56.20 | 56.40 | 55.65 | 56.35 | +0.09% | 296,915 |
| 2026-06-22 | 56.15 | 56.40 | 55.65 | 56.30 | +0.72% | 159,460 |
| 2026-06-19 | 55.95 | 56.20 | 55.60 | 55.90 | +0.45% | 1,231,196 |
| 2026-06-18 | 56.70 | 56.80 | 55.60 | 55.65 | -2.11% | 385,470 |
| 2026-06-17 | 55.95 | 56.90 | 55.40 | 56.85 | +1.61% | 417,913 |
| 2026-06-16 | 55.50 | 55.95 | 54.95 | 55.95 | +0.45% | 412,700 |
| 2026-06-15 | 57.50 | 57.50 | 55.40 | 55.70 | -5.11% | 652,131 |
| 2026-06-12 | 58.15 | 58.70 | 57.45 | 58.70 | -0.09% | 371,254 |
| 2026-06-11 | 57.75 | 58.75 | 57.60 | 58.75 | +1.82% | 346,734 |
| 2026-06-10 | 58.05 | 58.15 | 56.65 | 57.70 | -1.03% | 518,666 |
| 2026-06-09 | 59.00 | 59.40 | 57.90 | 58.30 | -1.19% | 400,130 |
| 2026-06-08 | 59.50 | 60.40 | 58.80 | 59.00 | -6.94% | 493,319 |
| 2026-06-05 | 62.80 | 63.80 | 62.75 | 63.40 | +0.40% | 402,595 |
| 2026-06-04 | 63.90 | 63.90 | 62.60 | 63.15 | -1.48% | 384,137 |
| 2026-06-03 | 63.50 | 64.35 | 63.50 | 64.10 | +1.34% | 414,652 |
| 2026-06-02 | 62.05 | 63.50 | 61.80 | 63.25 | +1.36% | 324,438 |
| 2026-06-01 | 61.95 | 62.85 | 61.70 | 62.40 | +1.22% | 295,803 |
| 2026-05-29 | 61.30 | 61.80 | 61.10 | 61.65 | +1.15% | 1,047,067 |
| 2026-05-28 | 62.00 | 62.10 | 60.75 | 60.95 | -0.49% | 341,277 |
| 2026-05-27 | 62.50 | 62.85 | 61.25 | 61.25 | -2.47% | 614,444 |
| 2026-05-26 | 62.90 | 63.50 | 62.35 | 62.80 | -0.40% | 251,882 |
| 2026-05-25 | 62.25 | 63.05 | 62.10 | 63.05 | +0.64% | 176,585 |
| 2026-05-22 | 62.25 | 63.15 | 62.15 | 62.65 | -0.40% | 349,709 |
| 2026-05-21 | 63.00 | 63.85 | 62.65 | 62.90 | +0.16% | 348,127 |
| 2026-05-20 | 63.70 | 64.25 | 62.80 | 62.80 | -1.34% | 237,388 |
| 2026-05-19 | 64.00 | 64.40 | 63.65 | 63.65 | -0.47% | 291,477 |
| 2026-05-18 | 63.00 | 63.95 | 62.10 | 63.95 | +1.59% | 483,767 |
| 2026-05-15 | 61.90 | 62.95 | 61.70 | 62.95 | +2.03% | 398,246 |
| 2026-05-14 | 61.35 | 61.70 | 61.15 | 61.70 | +0.90% | 176,432 |
| 2026-05-13 | 60.40 | 61.35 | 60.35 | 61.15 | +0.91% | 311,175 |
| 2026-05-12 | 60.60 | 61.45 | 60.40 | 60.60 | +0.92% | 312,738 |
| 2026-05-11 | 60.20 | 60.75 | 59.90 | 60.05 | +0.17% | 312,564 |
| 2026-05-08 | 60.25 | 60.60 | 59.85 | 59.95 | -0.50% | 275,387 |
| 2026-05-07 | 60.60 | 60.60 | 59.65 | 60.25 | -0.99% | 461,809 |
| 2026-05-06 | 61.80 | 61.80 | 59.40 | 60.85 | -1.46% | 477,153 |
| 2026-05-05 | 61.50 | 61.90 | 61.15 | 61.75 | +1.48% | 265,922 |
| 2026-05-04 | 60.25 | 61.25 | 60.00 | 60.85 | +1.16% | 378,116 |
| 2026-04-30 | 60.75 | 61.60 | 59.95 | 60.15 | +0.25% | 349,923 |
| 2026-04-29 | 58.60 | 60.40 | 58.60 | 60.00 | +0.84% | 284,607 |
| 2026-04-28 | 58.70 | 59.95 | 58.55 | 59.50 | +1.71% | 365,316 |
| 2026-04-27 | 58.15 | 58.55 | 58.00 | 58.50 | +0.60% | 202,774 |
| 2026-04-24 | 58.60 | 58.95 | 58.05 | 58.15 | -0.51% | 283,535 |
| 2026-04-23 | 58.20 | 58.70 | 57.55 | 58.45 | +0.95% | 294,081 |
| 2026-04-22 | 58.00 | 58.35 | 57.20 | 57.90 | +0.17% | 297,337 |
| 2026-04-21 | 57.20 | 57.80 | 57.10 | 57.80 | +1.05% | 216,427 |
| 2026-04-20 | 57.00 | 58.10 | 56.80 | 57.20 | +0.88% | 368,281 |
| 2026-04-17 | 58.70 | 58.70 | 55.90 | 56.70 | -3.65% | 530,785 |
| 2026-04-16 | 58.20 | 58.85 | 57.80 | 58.85 | +1.03% | 242,416 |
| 2026-04-15 | 58.55 | 59.00 | 58.00 | 58.25 | -0.94% | 263,731 |
| 2026-04-14 | 59.80 | 59.80 | 58.80 | 58.80 | -1.01% | 379,278 |
| 2026-04-13 | 60.30 | 60.75 | 58.85 | 59.40 | +0.00% | 388,671 |
| 2026-04-10 | 59.90 | 60.05 | 58.75 | 59.40 | -1.90% | 426,158 |
| 2026-04-09 | 61.50 | 61.50 | 59.10 | 60.55 | -0.41% | 561,077 |
| 2026-04-08 | 60.10 | 61.40 | 59.20 | 60.80 | -4.40% | 595,411 |
| 2026-04-07 | 62.10 | 63.60 | 62.10 | 63.60 | +1.11% | 468,839 |
| 2026-04-02 | 62.00 | 63.20 | 61.55 | 62.90 | +2.11% | 329,282 |
| 2026-04-01 | 62.20 | 63.00 | 61.30 | 61.60 | -2.53% | 345,337 |
| 2026-03-31 | 62.05 | 63.25 | 61.85 | 63.20 | +0.80% | 403,083 |
| 2026-03-30 | 62.00 | 62.90 | 61.85 | 62.70 | +2.37% | 360,494 |
| 2026-03-27 | 61.60 | 61.80 | 60.25 | 61.25 | -1.37% | 313,281 |
| 2026-03-26 | 60.60 | 62.10 | 60.35 | 62.10 | +2.48% | 451,101 |
| 2026-03-25 | 59.50 | 61.15 | 59.30 | 60.60 | +1.00% | 305,694 |
| 2026-03-24 | 58.75 | 60.15 | 58.70 | 60.00 | +2.30% | 403,464 |
| 2026-03-23 | 57.20 | 59.25 | 55.75 | 58.65 | +0.77% | 833,710 |
| 2026-03-20 | 58.60 | 58.65 | 56.80 | 58.20 | -0.60% | 2,633,352 |
| 2026-03-19 | 60.30 | 61.55 | 57.10 | 58.55 | -4.56% | 1,051,360 |
| 2026-03-18 | 60.00 | 61.35 | 57.70 | 61.35 | +0.99% | 524,217 |
| 2026-03-17 | 59.80 | 60.90 | 59.70 | 60.75 | +1.59% | 350,233 |
| 2026-03-16 | 59.55 | 60.10 | 59.05 | 59.80 | +1.70% | 388,265 |
| 2026-03-13 | 58.00 | 59.70 | 58.00 | 58.80 | +1.47% | 362,645 |
| 2026-03-12 | 58.00 | 58.15 | 57.35 | 57.95 | -0.34% | 241,010 |
| 2026-03-11 | 56.95 | 58.15 | 56.85 | 58.15 | +2.56% | 250,484 |
| 2026-03-10 | 57.20 | 57.60 | 56.20 | 56.70 | -1.82% | 334,476 |
| 2026-03-09 | 58.00 | 58.35 | 56.55 | 57.75 | +0.52% | 589,079 |
| 2026-03-06 | 56.20 | 57.50 | 55.90 | 57.45 | +2.22% | 606,158 |
| 2026-03-05 | 55.95 | 56.75 | 55.70 | 56.20 | +0.99% | 348,523 |
| 2026-03-04 | 56.30 | 56.50 | 55.05 | 55.65 | -1.07% | 548,086 |
| 2026-03-03 | 57.10 | 57.30 | 54.70 | 56.25 | -1.49% | 764,060 |
| 2026-03-02 | 56.00 | 57.90 | 55.45 | 57.10 | +4.20% | 743,556 |
| 2026-02-27 | 55.35 | 55.45 | 54.25 | 54.80 | -0.90% | 434,637 |
| 2026-02-26 | 55.30 | 55.55 | 54.35 | 55.30 | +0.36% | 198,997 |
| 2026-02-25 | 55.45 | 55.45 | 54.55 | 55.10 | -0.27% | 253,001 |
| 2026-02-24 | 55.90 | 55.95 | 55.05 | 55.25 | -0.45% | 316,624 |
| 2026-02-23 | 54.75 | 55.90 | 54.50 | 55.50 | +1.37% | 251,118 |
| 2026-02-20 | 55.60 | 55.80 | 54.70 | 54.75 | -1.97% | 295,914 |
| 2026-02-19 | 55.00 | 56.00 | 55.00 | 55.85 | +1.73% | 319,122 |
| 2026-02-18 | 54.70 | 55.35 | 54.70 | 54.90 | +0.37% | 176,130 |
| 2026-02-17 | 54.75 | 55.45 | 54.45 | 54.70 | +0.00% | 394,420 |
| 2026-02-16 | 54.55 | 55.00 | 54.00 | 54.70 | +0.09% | 231,687 |
| 2026-02-13 | 55.00 | 55.00 | 54.05 | 54.65 | -1.09% | 244,160 |
| 2026-02-12 | 55.30 | 55.50 | 54.25 | 55.25 | -0.09% | 418,599 |
| 2026-02-11 | 53.45 | 55.30 | 53.45 | 55.30 | +3.75% | 553,471 |
| 2026-02-10 | 52.50 | 53.95 | 52.15 | 53.30 | +1.04% | 339,311 |
| 2026-02-09 | 52.30 | 52.75 | 51.50 | 52.75 | +1.15% | 330,016 |
| 2026-02-06 | 51.60 | 52.50 | 51.50 | 52.15 | +1.07% | 307,337 |
| 2026-02-05 | 51.90 | 52.30 | 50.95 | 51.60 | -2.55% | 495,959 |
| 2026-02-04 | 50.35 | 52.95 | 50.05 | 52.95 | +5.27% | 655,060 |
| 2026-02-03 | 50.05 | 50.70 | 49.50 | 50.30 | +1.33% | 411,670 |
| 2026-02-02 | 49.00 | 50.10 | 48.82 | 49.64 | -0.82% | 339,142 |
| 2026-01-30 | 50.30 | 50.30 | 49.22 | 50.05 | -0.10% | 501,396 |
| 2026-01-29 | 49.70 | 50.85 | 49.64 | 50.10 | +0.72% | 397,346 |
| 2026-01-28 | 49.52 | 50.25 | 49.48 | 49.74 | +0.57% | 249,820 |
| 2026-01-27 | 49.22 | 49.68 | 48.90 | 49.46 | +0.49% | 254,619 |
| 2026-01-26 | 48.92 | 49.98 | 48.60 | 49.22 | -1.76% | 267,392 |
| 2026-01-23 | 49.28 | 50.30 | 49.28 | 50.10 | +1.91% | 457,283 |
| 2026-01-22 | 49.36 | 49.68 | 48.92 | 49.16 | +0.33% | 257,740 |
| 2026-01-21 | 48.20 | 49.06 | 48.18 | 49.00 | +1.45% | 202,445 |
| 2026-01-20 | 48.60 | 48.86 | 47.70 | 48.30 | -1.35% | 291,544 |
| 2026-01-19 | 48.70 | 49.22 | 48.62 | 48.96 | -0.29% | 216,759 |
| 2026-01-16 | 48.86 | 49.28 | 48.70 | 49.10 | +0.24% | 165,189 |
| 2026-01-15 | 49.62 | 49.64 | 48.22 | 48.98 | -1.41% | 302,940 |
| 2026-01-14 | 49.40 | 49.76 | 48.90 | 49.68 | +0.65% | 301,675 |
| 2026-01-13 | 49.20 | 49.60 | 48.80 | 49.36 | +0.41% | 303,809 |
| 2026-01-12 | 48.84 | 49.20 | 48.44 | 49.16 | +0.94% | 341,601 |
| 2026-01-09 | 47.60 | 48.70 | 47.58 | 48.70 | +3.27% | 386,174 |
| 2026-01-08 | 47.44 | 47.70 | 46.92 | 47.16 | -0.51% | 256,044 |
| 2026-01-07 | 48.20 | 48.40 | 47.06 | 47.40 | -2.15% | 521,622 |
| 2026-01-06 | 48.88 | 49.12 | 48.22 | 48.44 | +0.08% | 180,597 |
| 2026-01-05 | 48.60 | 48.98 | 47.80 | 48.40 | +0.25% | 234,017 |
| 2026-01-02 | 47.50 | 48.44 | 47.50 | 48.28 | +1.60% | 316,134 |
| 2025-12-30 | 47.20 | 47.52 | 46.88 | 47.52 | +0.89% | 219,294 |
| 2025-12-29 | 46.88 | 47.46 | 46.70 | 47.10 | +0.43% | 228,785 |
| 2025-12-23 | 47.34 | 47.34 | 46.66 | 46.90 | -0.38% | 97,994 |
| 2025-12-22 | 46.56 | 47.08 | 46.54 | 47.08 | +1.60% | 143,792 |
| 2025-12-19 | 46.60 | 47.18 | 46.20 | 46.34 | -0.47% | 736,052 |
| 2025-12-18 | 46.40 | 46.78 | 46.26 | 46.56 | +0.56% | 226,566 |
| 2025-12-17 | 46.30 | 46.90 | 46.12 | 46.30 | +0.22% | 331,549 |
| 2025-12-16 | 47.12 | 47.18 | 45.90 | 46.20 | -2.28% | 374,405 |
| 2025-12-15 | 47.50 | 47.82 | 47.24 | 47.28 | +0.13% | 146,248 |
| 2025-12-12 | 47.40 | 47.68 | 47.06 | 47.22 | -0.04% | 204,124 |
| 2025-12-11 | 47.78 | 47.78 | 47.14 | 47.24 | -1.01% | 318,167 |
| 2025-12-10 | 47.58 | 47.82 | 47.18 | 47.72 | +0.25% | 286,253 |
| 2025-12-09 | 47.56 | 47.82 | 47.26 | 47.60 | +0.13% | 200,952 |
| 2025-12-08 | 47.52 | 47.84 | 47.32 | 47.54 | +0.46% | 166,784 |
| 2025-12-05 | 48.00 | 48.30 | 47.32 | 47.32 | -1.83% | 315,934 |
| 2025-12-04 | 48.08 | 48.24 | 47.64 | 48.20 | +0.58% | 157,775 |
| 2025-12-03 | 48.20 | 48.32 | 47.58 | 47.92 | -0.17% | 251,805 |
| 2025-12-02 | 48.52 | 48.54 | 47.92 | 48.00 | -1.07% | 220,289 |
| 2025-12-01 | 47.66 | 48.54 | 47.66 | 48.52 | +1.76% | 192,857 |
| 2025-11-28 | 47.48 | 47.84 | 47.08 | 47.68 | +0.38% | 195,883 |
| 2025-11-27 | 48.30 | 48.30 | 47.46 | 47.50 | -1.25% | 168,984 |
| 2025-11-26 | 48.50 | 48.64 | 47.86 | 48.10 | -0.21% | 333,997 |
| 2025-11-25 | 48.50 | 48.50 | 47.84 | 48.20 | -0.45% | 266,863 |
| 2025-11-24 | 48.22 | 48.42 | 47.76 | 48.42 | +1.17% | 822,483 |
| 2025-11-21 | 48.22 | 48.40 | 47.72 | 47.86 | -1.93% | 224,438 |
| 2025-11-20 | 48.76 | 49.04 | 48.30 | 48.80 | +0.95% | 297,127 |
| 2025-11-19 | 48.00 | 49.16 | 48.00 | 48.34 | +0.75% | 266,120 |
| 2025-11-18 | 48.32 | 48.50 | 47.60 | 47.98 | -1.92% | 450,492 |
| 2025-11-17 | 48.70 | 48.92 | 48.28 | 48.92 | -1.13% | 291,765 |
| 2025-11-14 | 49.10 | 49.64 | 48.70 | 49.48 | +1.06% | 412,033 |
| 2025-11-13 | 48.88 | 49.08 | 48.48 | 48.96 | +0.00% | 272,456 |
| 2025-11-12 | 48.54 | 49.18 | 48.52 | 48.96 | +0.87% | 411,816 |
| 2025-11-11 | 47.96 | 48.82 | 47.82 | 48.54 | +1.63% | 338,733 |
| 2025-11-10 | 48.00 | 48.14 | 47.60 | 47.76 | +0.34% | 233,768 |
| 2025-11-07 | 47.36 | 47.94 | 47.24 | 47.60 | +0.34% | 271,286 |
| 2025-11-06 | 47.50 | 47.64 | 47.04 | 47.44 | -0.13% | 310,375 |
| 2025-11-05 | 47.18 | 47.74 | 47.16 | 47.50 | +0.47% | 320,440 |
| 2025-11-04 | 48.02 | 48.02 | 47.00 | 47.28 | -1.95% | 416,685 |
| 2025-11-03 | 47.50 | 48.26 | 47.48 | 48.22 | +1.60% | 334,081 |
| 2025-10-31 | 47.36 | 47.70 | 47.30 | 47.46 | +0.00% | 253,935 |
| 2025-10-30 | 47.20 | 47.60 | 46.80 | 47.46 | +1.02% | 373,810 |
| 2025-10-29 | 46.00 | 47.50 | 46.00 | 46.98 | +1.82% | 402,158 |
| 2025-10-28 | 46.08 | 46.34 | 45.68 | 46.14 | +0.70% | 219,142 |
| 2025-10-27 | 46.20 | 46.30 | 45.64 | 45.82 | -0.74% | 231,720 |
| 2025-10-24 | 46.66 | 46.70 | 46.04 | 46.16 | -0.26% | 159,925 |
| 2025-10-23 | 45.76 | 46.66 | 45.76 | 46.28 | +2.16% | 327,200 |
| 2025-10-22 | 45.20 | 45.50 | 45.00 | 45.30 | +0.49% | 276,612 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：3月（+11.49%）。最も弱い月：6月（-7.20%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
OMV Aktiengesellschaft（OMV.VI）の直近終値は？
2026-10-16 時点で 73.75。Closelookデータレイクの日次価格記録より。
OMV.VI の52週高値・安値は？
直近52週間で高値 74.55、安値 42.88（2026-10-16 時点）。
OMV Aktiengesellschaft が歴史的に最も強い月と弱い月は？
歴史的に、OMV.VI の最も強い月は 3月（平均 +11.49%）、最も弱い月は 6月（平均 -7.20%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー456本から計算。