Sparebank 1 Nord-Norge (NONG)

NONG
🏛️ イギリス →
140.51
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 111.60 113.00 111.60 111.75 0.0M
2021-12-29 110.80 111.40 110.75 110.75 0.0M
2021-12-23 106.40 108.40 106.40 108.00 0.0M
2021-12-22 105.20 106.20 105.00 105.50 0.0M
2021-12-21 105.40 106.00 104.60 105.00 0.1M
2021-12-20 103.40 105.40 103.40 104.50 0.0M
2021-12-17 104.40 106.60 104.40 106.00 0.0M
2021-12-16 105.00 105.60 104.40 104.50 0.0M
2021-12-15 102.60 103.60 102.20 103.50 0.0M
2021-12-14 104.00 104.00 101.40 102.05 0.0M
2021-12-13 105.00 105.00 103.80 104.00 0.0M
2021-12-10 102.60 105.40 102.60 104.50 0.0M
2021-12-09 102.40 102.60 102.40 102.50 0.0M
2021-12-08 103.80 103.80 101.80 103.00 0.0M
2021-12-07 104.20 104.20 102.80 103.50 0.0M
2021-12-06 103.60 104.40 102.60 103.50 0.0M
2021-12-03 103.60 104.20 103.00 104.00 0.0M
2021-12-02 103.80 104.40 103.20 103.50 0.0M
2021-12-01 102.80 103.80 102.80 103.50 0.0M
2021-11-30 100.20 102.20 100.20 101.15 0.0M
2021-11-29 101.80 103.00 101.80 102.50 0.0M
2021-11-26 101.80 102.40 100.80 101.15 0.0M
2021-11-25 103.60 104.60 103.60 104.50 0.0M
2021-11-24 105.00 105.00 104.00 104.00 0.0M
2021-11-23 104.20 106.20 104.20 106.00 0.0M
2021-11-22 103.60 105.50 103.60 105.50 0.0M
2021-11-19 103.60 104.00 102.40 103.50 0.0M
2021-11-18 102.40 105.00 101.80 104.50 0.2M
2021-11-17 104.00 104.00 102.40 102.50 0.0M
2021-11-16 103.40 104.20 103.00 103.00 0.0M
2021-11-15 105.80 106.00 104.40 104.50 0.0M
2021-11-12 105.00 105.60 104.60 105.60 0.0M
2021-11-11 104.80 105.60 104.40 105.50 0.0M
2021-11-10 105.00 105.40 104.50 104.50 0.0M
2021-11-09 105.00 105.60 104.50 104.50 0.0M
2021-11-08 104.80 105.20 104.50 104.50 0.0M
2021-11-05 104.00 104.80 103.40 104.80 0.0M
2021-11-04 103.00 104.80 102.80 104.50 0.0M
2021-11-03 101.80 104.40 101.80 104.00 0.0M
2021-11-02 100.40 102.20 99.90 101.60 0.0M
2021-11-01 102.60 103.00 100.60 100.60 0.0M
2021-10-29 101.40 103.20 100.80 102.50 0.0M
2021-10-28 99.70 101.00 98.90 100.50 0.0M
2021-10-27 100.60 102.00 100.60 101.05 0.0M
2021-10-26 101.40 101.60 100.20 100.50 0.0M
2021-10-25 102.40 102.50 101.60 102.50 0.0M
2021-10-22 100.80 103.00 100.80 102.15 0.0M
2021-10-21 102.80 102.80 100.80 101.50 0.0M
2021-10-20 100.20 102.40 100.20 101.60 0.0M
2021-10-19 100.60 100.80 98.60 100.05 0.0M
2021-10-18 102.00 102.80 101.80 102.50 0.0M
2021-10-15 101.80 102.00 101.00 101.15 0.0M
2021-10-14 101.00 101.00 100.70 100.70 0.0M
2021-10-13 100.20 100.20 99.60 99.60 0.0M
2021-10-12 98.20 99.65 98.20 98.60 0.0M
2021-10-11 99.00 99.00 98.60 98.60 0.0M
2021-10-08 99.80 99.80 98.60 99.60 0.0M
2021-10-07 98.00 99.60 98.00 99.60 0.0M
2021-10-06 97.00 97.60 96.80 97.20 0.0M
2021-10-05 97.10 97.60 96.90 97.60 0.0M
2021-10-04 96.60 97.30 96.20 97.30 0.0M
2021-10-01 96.70 96.80 96.20 96.80 0.0M
2021-09-30 96.00 96.50 95.10 95.30 0.0M
2021-09-29 93.40 95.10 93.40 94.50 0.0M
2021-09-28 93.30 93.50 93.00 93.50 0.0M
2021-09-27 93.50 93.50 93.20 93.30 0.0M
2021-09-24 92.20 93.30 92.20 93.10 0.0M
2021-09-23 89.80 91.90 89.80 91.80 0.0M
2021-09-22 89.40 89.40 88.80 89.00 0.0M
2021-09-21 88.30 88.30 86.70 87.50 0.0M
2021-09-20 88.00 88.40 87.30 87.30 0.0M
2021-09-17 88.90 89.20 88.80 88.80 0.0M
2021-09-16 89.00 89.00 88.70 88.80 0.0M
2021-09-15 88.10 88.10 88.00 88.00 0.0M
2021-09-14 88.30 88.80 88.20 88.40 0.0M
2021-09-13 89.00 89.00 88.30 88.80 0.0M
2021-09-10 88.35 89.00 88.20 89.00 0.0M
2021-09-09 88.70 88.90 88.50 88.60 0.0M
2021-09-08 88.50 89.10 88.40 89.00 0.0M
2021-09-07 89.30 89.60 88.90 89.60 0.0M
2021-09-06 89.30 89.40 89.10 89.40 0.0M
2021-09-03 89.10 89.10 88.40 88.40 0.0M
2021-09-02 89.70 89.70 89.20 89.60 0.0M
2021-09-01 88.60 89.80 88.60 89.40 0.0M
2021-08-31 87.90 88.20 87.80 88.20 0.0M
2021-08-27 87.50 87.50 87.10 87.10 0.0M
2021-08-26 86.70 86.70 86.70 86.70 0.0M
2021-08-25 86.90 87.40 86.30 86.30 0.0M
2021-08-24 86.10 86.20 85.90 85.90 0.0M
2021-08-23 86.50 86.50 86.50 86.50 0.0M
2021-08-20 87.60 87.80 87.50 87.50 0.0M
2021-08-19 86.50 87.50 86.50 87.50 0.0M
2021-08-18 87.30 87.90 87.30 87.90 0.0M
2021-08-17 88.10 88.20 87.30 88.20 0.0M
2021-08-16 88.00 88.90 88.00 88.40 0.0M
2021-08-13 87.90 88.50 87.90 88.00 0.0M
2021-08-12 88.20 88.20 87.50 87.80 0.0M
2021-08-11 86.30 87.10 86.10 86.10 0.0M
2021-08-10 84.80 86.40 84.80 86.40 0.0M
2021-08-09 84.20 84.70 83.70 84.70 0.0M
2021-08-06 84.20 84.70 84.20 84.70 0.0M
2021-08-05 83.40 84.10 83.40 84.10 0.0M
2021-08-04 83.60 83.80 83.60 83.80 0.0M
2021-08-03 83.40 83.40 83.00 83.00 0.0M
2021-08-02 84.10 84.10 82.80 82.80 0.0M
2021-07-30 84.10 84.10 83.40 83.40 0.0M
2021-07-29 84.60 84.76 84.10 84.10 0.0M
2021-07-28 84.30 84.40 83.60 83.60 0.0M
2021-07-27 84.60 84.90 84.10 84.90 0.0M
2021-07-26 83.70 85.00 83.70 84.70 0.0M
2021-07-23 84.90 84.90 84.90 84.90 0.0M
2021-07-22 85.20 85.20 84.70 85.10 0.0M
2021-07-21 85.50 85.60 84.90 85.30 0.0M
2021-07-20 84.10 84.10 84.10 84.10 0.0M
2021-07-19 84.50 84.60 83.00 83.60 0.0M
2021-07-16 87.10 87.10 86.30 86.30 0.0M
2021-07-15 87.40 88.50 87.40 88.20 0.0M
2021-07-14 86.60 87.70 86.50 87.50 0.0M
2021-07-13 86.40 86.90 86.10 86.10 0.0M
2021-07-12 85.80 86.10 85.70 86.10 0.0M
2021-07-09 84.40 84.60 84.20 84.50 0.0M
2021-07-08 83.50 84.00 83.50 83.80 0.0M
2021-07-07 84.40 84.40 83.50 84.30 0.0M
2021-07-06 85.40 85.40 84.70 84.70 0.0M
2021-07-05 85.30 86.20 85.30 86.20 0.0M
2021-07-02 85.60 85.90 85.50 85.90 0.0M
2021-07-01 85.90 85.90 85.70 85.70 0.0M
2021-06-30 84.80 85.50 84.80 85.50 0.0M
2021-06-29 86.00 86.10 85.90 86.10 0.0M
2021-06-28 86.80 86.80 86.30 86.30 0.0M
2021-06-25 87.40 87.50 87.20 87.30 0.0M
2021-06-24 87.10 87.50 86.80 87.30 0.0M
2021-06-23 88.20 88.40 87.70 87.70 0.0M
2021-06-22 88.00 88.00 87.10 87.10 0.0M
2021-06-21 85.60 86.00 85.10 85.90 0.0M
2021-06-18 86.00 86.90 86.00 86.90 0.0M
2021-06-17 87.40 88.70 87.10 88.20 0.0M
2021-06-16 86.70 87.10 86.50 86.90 0.0M
2021-06-15 86.60 87.00 86.30 86.30 0.0M
2021-06-14 87.50 87.50 87.10 87.10 0.0M
2021-06-11 85.80 86.70 85.80 86.70 0.0M
2021-06-10 85.70 85.70 85.30 85.30 0.0M
2021-06-09 85.40 85.70 85.20 85.70 0.0M
2021-06-08 85.90 85.90 85.30 85.30 0.0M
2021-06-07 85.80 86.30 85.80 86.30 0.0M
2021-06-04 86.40 86.40 85.50 85.50 0.0M
2021-06-03 85.30 85.50 84.70 84.90 0.0M
2021-06-02 85.70 85.90 85.40 85.90 0.0M
2021-06-01 84.90 85.50 84.50 84.50 0.0M
2021-05-28 84.80 84.80 84.30 84.30 0.0M
2021-05-27 83.60 84.30 83.60 84.30 0.0M
2021-05-26 83.70 83.70 83.00 83.00 0.0M
2021-05-25 84.70 84.90 84.40 84.90 0.0M
2021-05-21 84.70 85.40 84.70 85.40 0.0M
2021-05-20 84.70 84.80 84.30 84.30 0.0M
2021-05-19 85.70 85.70 84.00 84.30 0.0M
2021-05-18 86.00 86.30 85.40 85.90 0.0M
2021-05-14 84.50 85.90 83.70 84.70 0.0M
2021-05-12 85.40 85.60 85.10 85.30 0.0M
2021-05-11 85.40 86.10 85.40 86.10 0.0M
2021-05-10 85.50 85.50 85.50 85.50 0.0M
2021-05-07 85.90 85.90 85.80 85.90 0.0M
2021-05-06 84.70 84.80 84.60 84.80 0.0M
2021-05-05 84.30 85.00 84.30 84.50 0.0M
2021-05-04 84.30 84.30 84.30 84.30 0.0M
2021-04-30 84.10 84.50 83.50 84.30 0.0M
2021-04-29 84.70 84.90 84.70 84.90 0.0M
2021-04-28 84.90 85.10 84.70 85.10 0.0M
2021-04-27 83.90 85.20 83.90 84.70 0.0M
2021-04-26 82.70 83.90 82.50 83.20 0.0M
2021-04-23 80.70 81.80 80.60 81.60 0.0M
2021-04-22 80.50 80.70 80.30 80.60 0.0M
2021-04-21 80.60 81.30 79.70 79.70 0.0M
2021-04-20 82.80 82.80 81.00 81.60 0.0M
2021-04-19 84.40 84.40 82.70 83.00 0.0M
2021-04-16 82.70 84.40 82.70 83.40 0.0M
2021-04-15 82.60 82.90 81.90 82.20 0.0M
2021-04-14 83.70 84.10 82.20 83.00 0.0M
2021-04-13 83.60 84.80 83.60 84.10 0.0M
2021-04-12 81.70 83.00 81.70 82.20 0.0M
2021-04-09 82.00 82.00 81.70 81.80 0.0M
2021-04-08 81.70 81.70 81.10 81.40 0.0M
2021-04-07 82.10 82.10 81.40 81.40 0.0M
2021-04-06 82.60 83.00 82.30 83.00 0.0M
2021-03-31 81.60 82.25 81.60 82.25 0.0M
2021-03-30 82.20 82.25 81.20 82.25 0.0M
2021-03-29 81.60 81.60 81.60 81.60 0.0M
2021-03-26 82.20 83.20 82.00 82.05 0.0M
2021-03-25 82.90 83.00 82.45 82.45 0.0M
2021-03-24 81.50 83.80 81.50 83.15 0.0M
2021-03-23 81.70 82.50 80.80 80.80 0.0M
2021-03-22 82.45 82.45 82.10 82.10 0.0M
2021-03-19 82.25 82.25 82.25 82.25 0.0M
2021-03-18 82.27 82.27 82.25 82.25 0.0M
2021-03-17 83.20 83.20 82.45 82.45 0.0M
2021-03-16 83.30 83.30 83.25 83.25 0.0M
2021-03-15 83.10 83.75 83.10 83.75 0.0M
2021-03-12 82.20 82.50 81.80 81.80 0.0M
2021-03-11 81.40 82.20 81.40 81.80 0.0M
2021-03-10 82.00 82.60 81.80 81.80 0.0M
2021-03-09 82.10 83.00 81.80 82.55 0.0M
2021-03-08 81.70 82.00 81.70 82.00 0.0M
2021-03-05 81.40 82.00 80.10 80.10 0.0M
2021-03-04 80.00 81.20 80.00 80.50 0.0M
2021-03-03 80.10 80.10 79.40 79.70 0.0M
2021-03-02 78.70 79.20 78.60 78.65 0.0M
2021-03-01 77.80 78.50 77.70 78.45 0.0M
2021-02-26 76.80 77.30 76.40 77.00 0.0M
2021-02-25 78.00 78.35 77.70 78.35 0.0M
2021-02-24 77.30 78.70 76.90 77.90 0.0M
2021-02-23 76.10 76.20 75.10 76.00 0.0M
2021-02-22 76.40 76.40 76.00 76.10 0.0M
2021-02-19 76.60 76.80 76.50 76.50 0.0M
2021-02-18 76.00 76.10 76.00 76.10 0.0M
2021-02-17 76.70 76.90 76.70 76.80 0.0M
2021-02-16 75.40 76.80 75.40 76.40 0.0M
2021-02-15 76.20 76.20 75.20 75.85 0.0M
2021-02-12 77.60 77.60 76.70 76.80 0.0M
2021-02-11 78.30 78.55 77.90 78.55 0.0M
2021-02-10 79.00 79.15 78.20 79.15 0.0M
2021-02-09 78.90 79.20 78.80 79.15 0.0M
2021-02-08 79.80 79.80 79.25 79.25 0.0M
2021-02-05 80.20 80.20 78.60 79.65 0.0M
2021-02-04 79.60 79.70 78.20 79.15 0.0M
2021-02-03 79.40 79.90 78.75 78.75 0.0M
2021-02-02 78.50 78.60 77.80 77.80 0.0M
2021-02-01 77.40 78.00 76.70 76.70 0.0M
2021-01-29 77.00 77.80 77.00 77.10 0.0M
2021-01-28 74.70 76.00 74.70 76.00 0.0M
2021-01-27 76.10 76.10 76.10 76.10 0.0M
2021-01-26 76.40 77.20 76.30 76.30 0.0M
2021-01-22 80.20 80.20 78.60 79.35 0.0M
2021-01-21 79.40 82.00 79.40 81.50 0.0M
2021-01-20 78.90 79.40 78.90 79.05 0.0M
2021-01-19 78.90 78.90 78.60 78.60 0.0M
2021-01-18 77.00 77.60 76.70 76.70 0.0M
2021-01-15 75.90 76.80 75.90 76.10 0.0M
2021-01-14 74.20 75.00 74.20 75.00 0.0M
2021-01-13 75.00 75.00 74.00 74.00 0.0M
2021-01-12 75.00 75.50 74.85 74.85 0.0M
2021-01-11 75.70 75.90 74.50 75.15 0.0M
2021-01-08 75.20 75.70 75.20 75.45 0.0M
2021-01-07 74.90 75.40 74.90 75.15 0.0M
2021-01-06 74.00 74.50 74.00 74.35 0.0M
2021-01-04 74.30 74.55 73.80 74.55 0.0M