Kongsberg

KOG
🏛️ イギリス →
322.15
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
2022-12-30 418.40 418.60 416.60 417.80 0.0M
2022-12-29 417.80 420.40 416.60 418.40 0.0M
2022-12-28 418.00 421.00 417.60 420.10 0.0M
2022-12-23 415.20 415.20 412.40 414.50 0.0M
2022-12-22 419.00 420.60 413.40 416.20 0.0M
2022-12-21 409.20 416.40 408.80 412.90 0.0M
2022-12-20 403.20 409.80 402.40 406.30 0.0M
2022-12-19 409.20 412.20 406.60 408.00 0.1M
2022-12-16 405.80 408.00 400.20 406.30 0.0M
2022-12-15 408.60 412.20 405.10 405.10 0.0M
2022-12-14 404.60 409.20 404.20 406.70 0.1M
2022-12-13 413.00 415.80 404.00 406.70 0.0M
2022-12-12 410.80 412.20 406.80 410.60 0.0M
2022-12-09 409.80 413.00 408.40 408.80 0.0M
2022-12-08 404.00 410.00 404.00 408.60 0.0M
2022-12-07 407.00 407.00 402.40 405.50 0.1M
2022-12-06 404.20 408.80 401.00 407.30 0.2M
2022-12-05 404.80 405.40 399.80 404.70 0.0M
2022-12-02 402.60 408.40 402.60 408.40 0.0M
2022-12-01 403.80 404.40 395.20 403.60 0.0M
2022-11-30 401.80 404.20 398.40 401.20 0.1M
2022-11-29 399.20 399.80 394.00 397.90 0.0M
2022-11-28 396.40 399.60 394.40 398.30 0.0M
2022-11-25 394.40 398.60 390.80 393.00 0.0M
2022-11-24 392.00 393.60 388.40 390.30 0.0M
2022-11-23 392.00 392.60 387.60 391.70 0.0M
2022-11-22 382.80 391.00 382.20 388.70 0.1M
2022-11-21 378.80 383.20 378.80 379.60 0.0M
2022-11-18 381.60 381.60 375.20 379.60 0.0M
2022-11-17 376.20 378.80 372.00 377.00 0.1M
2022-11-16 383.60 388.40 376.00 376.00 0.0M
2022-11-15 374.00 382.00 374.00 378.40 0.0M
2022-11-14 372.60 372.60 367.60 369.20 0.0M
2022-11-11 384.60 384.60 369.20 370.20 0.0M
2022-11-10 381.00 389.00 378.60 380.30 0.0M
2022-11-09 378.60 384.00 376.60 383.50 0.0M
2022-11-08 373.60 377.80 372.20 373.50 0.0M
2022-11-07 378.40 379.20 373.80 376.20 0.0M
2022-11-04 390.20 390.20 377.00 378.40 0.0M
2022-11-03 389.20 389.60 383.40 389.50 0.0M
2022-11-02 390.60 392.00 387.40 392.00 0.0M
2022-11-01 386.20 392.00 378.20 387.00 0.1M
2022-10-31 373.20 376.00 370.00 372.30 0.0M
2022-10-28 368.20 385.60 368.20 378.20 0.1M
2022-10-27 366.40 366.60 358.40 361.00 0.0M
2022-10-26 367.40 368.60 363.00 365.50 0.0M
2022-10-25 355.60 360.60 352.20 359.10 0.0M
2022-10-24 354.80 359.80 350.20 357.50 0.0M
2022-10-21 358.20 361.20 353.00 357.90 0.0M
2022-10-20 356.00 361.60 355.60 357.30 0.0M
2022-10-19 353.20 358.80 353.20 357.30 0.0M
2022-10-18 344.20 353.80 343.40 353.00 0.0M
2022-10-17 339.60 343.60 338.00 339.00 0.0M
2022-10-14 345.80 347.20 334.00 334.30 0.0M
2022-10-13 335.00 339.40 328.60 339.20 0.0M
2022-10-12 340.60 342.60 332.50 332.50 0.2M
2022-10-11 339.00 343.30 335.60 343.30 0.0M
2022-10-10 342.60 345.20 331.80 340.30 0.0M
2022-10-07 343.40 344.60 339.80 343.50 0.0M
2022-10-06 336.40 341.60 336.40 340.50 0.0M
2022-10-05 337.00 338.60 333.80 337.20 0.0M
2022-10-04 341.80 342.40 334.80 334.90 0.0M
2022-10-03 335.60 336.80 327.00 332.30 0.0M
2022-09-30 327.00 332.00 326.40 327.50 0.0M
2022-09-29 318.60 330.60 318.60 322.20 0.0M
2022-09-28 316.20 317.10 307.20 317.10 0.0M
2022-09-27 310.00 318.00 309.60 314.80 0.0M
2022-09-26 304.20 313.40 304.20 313.40 0.0M
2022-09-23 321.40 323.00 306.60 306.60 0.0M
2022-09-22 321.40 321.40 314.00 316.70 0.0M
2022-09-21 321.80 328.00 321.00 328.00 0.0M
2022-09-20 317.80 321.20 312.60 313.60 0.0M
2022-09-16 313.20 313.20 308.60 312.20 0.2M
2022-09-15 325.20 325.20 316.20 318.70 0.0M
2022-09-14 329.40 332.00 319.80 324.10 0.0M
2022-09-13 333.60 338.80 330.20 332.10 0.0M
2022-09-12 327.80 332.40 327.80 332.10 0.0M
2022-09-09 332.80 335.40 328.60 329.00 0.0M
2022-09-08 328.40 328.40 323.20 323.20 0.0M
2022-09-07 335.80 335.80 323.20 326.90 0.0M
2022-09-06 347.00 347.00 339.20 339.20 0.0M
2022-09-05 338.00 348.60 338.00 347.00 0.0M
2022-09-02 338.20 340.00 336.00 339.00 0.0M
2022-09-01 339.00 340.40 334.80 337.80 0.0M
2022-08-31 342.00 343.00 337.40 340.10 0.2M
2022-08-30 346.20 346.20 340.40 344.60 0.0M
2022-08-26 351.80 352.20 347.20 347.20 0.0M
2022-08-25 356.40 356.40 351.30 351.30 0.0M
2022-08-24 349.40 356.80 349.20 354.60 0.0M
2022-08-23 348.60 349.80 345.60 345.80 0.0M
2022-08-22 352.80 355.80 348.60 350.30 0.0M
2022-08-19 356.40 358.00 349.00 349.30 0.0M
2022-08-18 354.80 362.00 354.80 361.20 0.0M
2022-08-17 358.00 358.60 354.40 354.40 0.0M
2022-08-16 347.60 361.80 347.60 361.60 0.0M
2022-08-15 346.00 350.00 345.00 347.20 0.0M
2022-08-12 352.20 354.60 339.80 340.50 0.2M
2022-08-11 361.80 362.00 355.40 358.10 0.0M
2022-08-10 347.80 358.30 347.40 358.30 0.0M
2022-08-09 348.80 349.80 343.60 349.50 0.0M
2022-08-08 350.80 353.20 349.40 349.50 0.0M
2022-08-05 359.00 359.00 350.80 353.80 0.0M
2022-08-04 367.80 367.80 356.50 356.50 0.0M
2022-08-03 376.20 376.20 364.40 364.70 0.0M
2022-08-02 358.00 373.60 358.00 373.30 0.0M
2022-08-01 354.40 367.80 354.40 364.70 0.1M
2022-07-29 352.00 354.60 350.60 353.80 0.0M
2022-07-28 351.60 351.60 344.80 348.50 0.0M
2022-07-27 342.80 347.20 341.20 347.00 0.0M
2022-07-26 340.60 344.80 339.40 342.50 0.0M
2022-07-25 335.40 338.60 332.80 336.20 0.0M
2022-07-22 335.20 340.10 334.00 340.10 0.0M
2022-07-21 333.00 336.80 329.40 336.60 0.1M
2022-07-20 332.80 334.40 330.20 330.60 0.0M
2022-07-19 334.00 336.40 331.00 331.80 0.0M
2022-07-18 333.60 337.40 330.60 334.30 0.0M
2022-07-15 329.80 333.40 328.60 332.10 0.0M
2022-07-14 332.60 334.00 324.60 326.90 0.0M
2022-07-13 345.80 346.40 330.00 337.20 0.0M
2022-07-12 349.60 355.40 348.60 355.40 0.1M
2022-07-11 351.80 353.20 349.20 353.20 0.0M
2022-07-08 354.80 356.80 343.20 346.00 0.0M
2022-07-07 341.60 354.40 341.60 351.10 0.0M
2022-07-06 343.40 343.40 331.40 332.70 0.0M
2022-07-05 362.20 362.20 340.60 341.50 0.1M
2022-07-04 364.00 365.80 357.40 362.20 0.0M
2022-07-01 355.60 360.60 349.60 358.30 0.0M
2022-06-30 342.80 355.20 342.80 354.40 0.1M
2022-06-29 348.20 348.20 336.20 337.20 0.1M
2022-06-28 340.40 347.00 339.00 344.20 0.0M
2022-06-27 326.00 335.60 326.00 335.30 0.0M
2022-06-24 319.60 324.60 319.60 322.00 0.0M
2022-06-23 319.40 327.00 319.00 324.10 0.0M
2022-06-22 327.00 337.20 322.60 326.10 0.3M
2022-06-21 336.80 341.00 335.80 340.10 0.0M
2022-06-20 332.00 335.60 328.20 331.60 0.0M
2022-06-17 319.40 336.40 318.40 335.70 0.1M
2022-06-16 329.40 329.40 321.80 323.80 0.0M
2022-06-15 331.40 331.80 322.60 323.20 0.3M
2022-06-14 328.00 332.20 323.60 329.00 0.0M
2022-06-13 319.20 324.80 314.80 321.20 0.0M
2022-06-10 335.00 336.00 322.00 324.90 0.1M
2022-06-09 339.20 339.20 334.80 338.60 0.1M
2022-06-08 342.40 344.60 334.60 337.00 0.0M
2022-06-07 339.80 345.20 334.20 342.70 0.1M
2022-06-01 331.80 336.60 326.00 332.70 0.1M
2022-05-31 343.00 345.20 330.60 332.70 0.7M
2022-05-30 358.40 358.40 343.60 346.80 0.5M
2022-05-27 351.00 359.40 351.00 355.20 0.5M
2022-05-25 355.00 355.00 346.60 347.00 0.0M
2022-05-24 342.80 349.80 341.80 345.40 0.1M
2022-05-23 343.60 347.40 333.80 345.20 1.1M
2022-05-20 345.00 345.00 334.80 344.60 1.0M
2022-05-19 338.00 341.80 333.60 340.10 0.2M
2022-05-18 341.40 348.40 336.80 340.90 0.1M
2022-05-16 347.20 347.20 332.80 337.80 0.1M
2022-05-13 324.80 340.00 322.60 337.60 0.2M
2022-05-12 307.20 322.20 307.20 321.60 0.1M
2022-05-11 324.00 331.40 322.40 329.60 0.5M
2022-05-10 354.00 366.80 320.40 322.00 0.3M
2022-05-09 402.60 404.40 395.00 398.30 0.0M
2022-05-06 409.00 411.60 399.80 401.20 1.1M
2022-05-05 419.80 420.40 410.60 413.90 0.0M
2022-05-04 416.80 421.30 412.80 421.30 0.0M
2022-05-03 405.20 412.40 401.00 411.40 0.0M
2022-04-29 403.00 410.00 399.20 408.60 0.1M
2022-04-28 401.80 405.20 397.00 402.80 0.0M
2022-04-27 403.60 404.40 400.00 400.40 0.1M
2022-04-26 404.20 404.40 395.60 403.00 0.1M
2022-04-25 404.80 406.40 398.20 404.10 0.0M
2022-04-22 405.00 411.00 405.00 411.00 0.0M
2022-04-21 410.20 410.60 403.20 409.20 0.0M
2022-04-20 401.40 408.80 401.40 406.30 0.1M
2022-04-19 392.40 405.40 392.40 404.10 0.1M
2022-04-13 380.20 389.00 375.50 375.50 0.0M
2022-04-12 371.80 377.40 370.40 375.50 0.1M
2022-04-11 365.80 370.00 361.00 367.30 0.0M
2022-04-08 365.00 369.40 365.00 369.20 0.0M
2022-04-07 360.60 364.80 359.60 361.80 0.0M
2022-04-06 364.40 366.80 354.80 358.70 0.0M
2022-04-05 356.00 363.60 354.00 361.40 0.0M
2022-04-04 354.00 360.60 354.00 360.60 0.0M
2022-04-01 350.40 351.70 348.80 351.70 0.0M
2022-03-31 354.60 354.60 348.00 352.60 0.0M
2022-03-30 342.20 352.40 342.20 352.40 0.0M
2022-03-29 352.80 355.60 341.10 341.10 0.0M
2022-03-28 354.80 354.80 345.80 348.50 0.0M
2022-03-25 355.00 358.60 354.80 354.80 0.0M
2022-03-24 349.60 354.80 348.60 352.00 0.0M
2022-03-23 350.80 351.60 348.60 348.90 0.0M
2022-03-22 345.60 348.60 342.80 344.20 0.0M
2022-03-21 339.80 344.00 338.60 339.60 0.0M
2022-03-18 339.60 341.40 335.60 336.20 0.0M
2022-03-17 329.00 333.20 329.00 333.10 0.0M
2022-03-16 333.00 333.00 327.10 327.10 0.0M
2022-03-15 329.80 330.00 325.40 329.60 0.0M
2022-03-14 330.20 331.80 327.00 328.00 0.0M
2022-03-11 324.60 334.80 319.00 322.80 0.0M
2022-03-10 311.80 326.90 311.80 326.90 0.0M
2022-03-09 328.80 328.80 313.40 314.00 0.0M
2022-03-08 326.00 329.80 323.20 326.50 0.1M
2022-03-07 332.60 332.80 322.20 322.60 0.1M
2022-03-04 327.80 331.80 323.80 329.20 0.0M
2022-03-03 335.80 336.00 329.40 329.40 0.0M
2022-03-02 332.80 342.00 331.40 337.20 0.0M
2022-03-01 314.40 333.80 314.40 331.60 0.1M
2022-02-28 296.80 317.80 296.80 309.50 0.0M
2022-02-25 293.00 295.80 292.20 293.50 0.0M
2022-02-24 286.60 287.60 283.60 284.10 0.0M
2022-02-23 287.00 288.80 285.50 285.50 0.0M
2022-02-22 283.80 285.40 282.00 282.00 0.0M
2022-02-21 284.20 284.20 279.20 281.00 0.0M
2022-02-18 283.60 284.80 283.40 284.60 0.0M
2022-02-17 285.00 286.50 283.60 286.50 0.0M
2022-02-16 289.00 289.00 284.50 284.50 0.0M
2022-02-15 282.40 289.00 282.40 288.40 0.0M
2022-02-14 277.40 292.60 277.20 286.70 0.0M
2022-02-11 272.40 278.00 270.80 277.50 0.0M
2022-02-10 279.00 279.00 272.80 275.00 0.0M
2022-02-09 273.60 276.20 273.00 273.00 0.0M
2022-02-08 267.60 270.10 267.60 270.10 0.0M
2022-02-07 270.20 270.20 264.60 267.00 0.0M
2022-02-04 270.40 271.00 267.20 269.30 0.0M
2022-02-03 269.80 270.40 269.30 269.30 0.0M
2022-02-02 271.60 272.40 269.40 272.40 0.0M
2022-02-01 271.00 271.20 268.20 271.10 0.0M
2022-01-31 270.60 271.80 267.40 270.90 0.0M
2022-01-28 271.00 271.00 266.00 269.30 0.0M
2022-01-27 271.00 276.40 271.00 276.30 0.0M
2022-01-26 266.60 274.40 266.60 274.20 0.0M
2022-01-25 268.20 268.20 262.30 262.30 0.0M
2022-01-24 271.80 272.00 261.60 262.90 0.0M
2022-01-21 273.80 276.20 273.80 275.40 0.0M
2022-01-20 283.20 283.20 278.40 278.50 0.0M
2022-01-19 284.80 286.50 283.20 286.50 0.0M
2022-01-18 289.00 289.40 285.20 288.60 0.0M
2022-01-17 291.20 292.40 290.20 290.20 0.0M
2022-01-14 291.80 292.80 288.60 288.60 0.0M
2022-01-13 291.40 295.60 291.20 294.90 0.0M
2022-01-12 288.80 294.20 287.00 292.50 0.0M
2022-01-11 284.20 285.40 281.60 283.20 0.0M
2022-01-10 286.80 286.80 280.20 280.20 0.0M
2022-01-07 286.60 287.80 284.40 286.50 0.0M
2022-01-06 287.20 290.80 287.00 287.50 0.0M
2022-01-05 290.40 290.40 285.90 285.90 0.0M
2022-01-04 290.60 292.60 288.40 288.40 0.0M