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
2022-12-30 95.90 95.90 95.30 95.50 0.0M
2022-12-29 95.30 95.40 94.55 94.55 0.0M
2022-12-28 94.30 94.90 93.90 94.40 0.0M
2022-12-23 93.50 94.00 93.50 94.00 0.0M
2022-12-22 92.80 94.10 92.80 93.81 0.0M
2022-12-21 91.10 92.80 91.10 92.45 0.0M
2022-12-20 88.70 90.40 88.70 89.60 0.0M
2022-12-19 90.20 90.20 89.60 89.94 0.0M
2022-12-16 89.50 90.30 88.90 89.65 0.0M
2022-12-15 88.80 90.10 88.80 88.90 0.0M
2022-12-14 88.80 89.20 88.70 89.14 0.0M
2022-12-13 88.20 89.80 88.20 89.20 0.0M
2022-12-12 88.70 88.70 87.65 87.65 0.0M
2022-12-09 89.20 89.80 89.20 89.41 0.0M
2022-12-08 88.90 89.09 88.40 89.09 0.0M
2022-12-07 89.40 89.70 88.40 89.35 0.0M
2022-12-06 90.10 91.10 90.10 90.95 0.0M
2022-12-05 90.70 91.00 90.50 90.69 0.0M
2022-12-02 90.30 91.30 90.30 91.20 0.0M
2022-12-01 90.90 92.10 90.90 92.00 0.0M
2022-11-30 92.30 92.70 91.40 92.15 0.0M
2022-11-29 91.30 91.80 90.69 90.69 0.0M
2022-11-28 90.50 90.50 89.84 89.84 0.0M
2022-11-25 90.80 91.20 90.50 91.10 0.0M
2022-11-24 90.30 90.60 89.90 90.60 0.0M
2022-11-23 89.50 90.30 89.40 89.84 0.0M
2022-11-22 88.80 89.40 88.80 88.95 0.0M
2022-11-21 89.60 90.00 88.30 88.34 0.0M
2022-11-18 89.80 90.45 89.60 90.45 0.0M
2022-11-17 89.10 89.20 88.30 88.61 0.0M
2022-11-16 89.60 89.70 88.90 89.41 0.0M
2022-11-15 89.00 89.60 88.50 88.50 0.0M
2022-11-14 87.50 88.85 87.50 88.85 0.0M
2022-11-11 88.30 89.00 88.00 88.55 0.0M
2022-11-10 87.60 88.10 86.40 87.05 0.0M
2022-11-09 87.80 88.50 87.40 88.50 0.0M
2022-11-08 87.30 88.00 87.20 87.55 0.0M
2022-11-07 86.60 87.50 86.40 86.50 0.0M
2022-11-04 85.00 86.70 85.00 86.45 0.0M
2022-11-03 85.60 85.60 84.30 84.45 0.0M
2022-11-02 86.80 87.50 85.10 85.89 0.0M
2022-11-01 86.40 86.90 86.00 86.69 0.0M
2022-10-31 86.50 86.90 85.90 86.20 0.0M
2022-10-28 86.80 86.80 85.00 86.05 0.0M
2022-10-27 86.00 87.60 85.60 86.45 0.0M
2022-10-26 85.70 86.00 85.50 86.00 0.0M
2022-10-25 86.10 86.10 84.20 84.20 0.0M
2022-10-24 86.30 87.00 85.80 86.69 0.0M
2022-10-21 84.50 85.00 84.00 84.61 0.0M
2022-10-20 85.20 85.20 83.70 84.75 0.0M
2022-10-19 84.70 85.90 84.70 85.14 0.0M
2022-10-18 83.70 84.90 83.40 84.50 0.0M
2022-10-17 83.10 83.70 82.80 83.00 0.0M
2022-10-14 83.20 83.30 82.60 82.61 0.0M
2022-10-13 81.70 81.70 80.70 81.60 0.0M
2022-10-12 81.20 81.81 80.90 81.81 0.0M
2022-10-11 80.80 81.20 80.30 80.30 0.0M
2022-10-10 80.90 81.60 80.90 81.50 0.0M
2022-10-07 81.90 81.90 80.10 80.69 0.0M
2022-10-06 82.70 82.70 80.80 81.44 0.0M
2022-10-05 81.90 81.90 81.40 81.55 0.0M
2022-10-04 82.30 83.05 82.30 83.05 0.0M
2022-10-03 79.60 80.90 78.20 80.80 0.0M
2022-09-30 80.50 81.70 80.50 81.00 0.0M
2022-09-29 81.50 82.50 81.10 81.70 0.0M
2022-09-28 81.20 82.20 79.20 82.15 0.0M
2022-09-27 84.00 84.30 83.30 83.81 0.0M
2022-09-26 83.70 84.70 82.80 84.30 0.0M
2022-09-23 85.80 86.10 84.40 84.85 0.0M
2022-09-22 87.80 88.10 86.50 86.85 0.0M
2022-09-21 86.60 88.50 86.60 87.70 0.0M
2022-09-20 87.80 88.40 87.30 87.84 0.0M
2022-09-16 87.30 88.70 87.30 88.50 0.0M
2022-09-15 86.80 87.90 86.60 86.64 0.0M
2022-09-14 86.10 86.70 86.00 86.45 0.0M
2022-09-13 87.10 87.60 86.45 86.45 0.0M
2022-09-12 85.80 87.25 85.80 87.25 0.0M
2022-09-09 85.90 85.90 85.20 85.50 0.0M
2022-09-08 85.40 85.40 84.70 84.80 0.0M
2022-09-07 84.90 84.90 84.30 84.30 0.0M
2022-09-06 87.60 87.60 85.90 86.20 0.0M
2022-09-05 89.60 91.10 89.60 90.34 0.0M
2022-09-02 91.70 91.70 90.30 91.14 0.0M
2022-09-01 90.80 91.40 90.80 90.95 0.0M
2022-08-31 89.80 90.30 89.50 90.30 0.0M
2022-08-30 91.30 91.30 90.00 90.90 0.0M
2022-08-26 92.10 92.10 91.00 91.94 0.0M
2022-08-25 92.40 92.70 92.20 92.61 0.0M
2022-08-24 93.00 93.00 91.70 92.00 0.0M
2022-08-23 93.00 93.20 92.80 93.20 0.0M
2022-08-22 94.20 94.20 93.30 93.35 0.2M
2022-08-19 96.20 96.20 94.80 94.90 0.0M
2022-08-18 96.50 96.75 96.10 96.75 0.0M
2022-08-17 96.00 96.90 95.90 96.15 0.0M
2022-08-16 95.40 95.40 94.40 95.20 0.0M
2022-08-15 95.40 95.75 94.80 95.75 0.0M
2022-08-12 96.70 96.70 95.50 95.55 0.0M
2022-08-11 96.50 96.80 96.34 96.34 0.0M
2022-08-10 94.00 94.90 93.60 94.50 0.0M
2022-08-09 93.90 94.80 93.89 93.89 0.0M
2022-08-08 92.50 94.40 92.50 93.55 0.0M
2022-08-05 93.30 93.50 92.80 93.35 0.0M
2022-08-04 93.10 93.20 92.69 92.69 0.0M
2022-08-03 92.80 92.80 92.10 92.69 0.0M
2022-08-02 92.50 93.20 92.50 93.09 0.0M
2022-08-01 94.00 94.50 93.30 93.75 0.0M
2022-07-29 92.70 93.30 92.70 93.25 0.0M
2022-07-28 92.80 92.80 92.34 92.34 0.0M
2022-07-27 90.30 92.20 89.90 91.44 0.0M
2022-07-26 92.30 92.30 89.81 89.81 0.0M
2022-07-25 91.50 92.61 91.50 92.61 0.0M
2022-07-22 91.10 91.90 91.10 91.14 0.0M
2022-07-21 91.00 91.35 90.40 91.35 0.0M
2022-07-20 91.90 91.90 90.40 90.40 0.0M
2022-07-19 90.90 91.80 90.61 90.61 0.0M
2022-07-18 90.40 90.80 89.89 89.89 0.0M
2022-07-15 89.40 89.50 88.30 89.00 0.0M
2022-07-14 89.50 89.50 88.80 89.05 0.0M
2022-07-13 90.80 90.80 89.90 90.64 0.0M
2022-07-12 88.80 90.80 88.80 90.34 0.0M
2022-07-11 89.10 89.60 88.70 88.90 0.0M
2022-07-08 88.70 89.14 88.50 89.14 0.0M
2022-07-07 87.60 89.10 87.60 88.34 0.0M
2022-07-06 88.00 88.40 87.05 87.05 0.0M
2022-07-05 88.70 89.30 86.20 87.35 0.0M
2022-07-04 88.60 89.20 88.30 88.61 0.0M
2022-07-01 87.30 87.75 86.80 87.75 0.0M
2022-06-30 89.50 89.50 87.55 87.55 0.0M
2022-06-29 91.00 91.30 89.90 90.45 0.0M
2022-06-28 91.10 92.20 90.80 91.84 0.0M
2022-06-27 90.60 91.00 89.90 90.05 0.0M
2022-06-24 89.60 90.60 88.70 89.05 0.0M
2022-06-23 88.90 89.30 88.10 89.20 0.0M
2022-06-22 90.20 90.20 88.70 89.41 0.0M
2022-06-21 91.10 92.20 90.80 91.41 0.0M
2022-06-20 90.50 91.00 90.30 90.30 0.0M
2022-06-17 89.80 91.20 89.80 90.25 0.0M
2022-06-16 92.00 92.00 89.09 89.09 0.0M
2022-06-15 91.30 92.20 91.30 92.00 0.0M
2022-06-14 91.70 92.60 90.80 91.35 0.0M
2022-06-13 91.50 91.50 90.80 91.00 0.0M
2022-06-10 93.50 93.70 92.30 92.40 0.0M
2022-06-09 94.20 95.50 94.20 95.20 0.0M
2022-06-08 94.20 94.60 93.60 94.25 0.0M
2022-06-07 94.10 94.70 93.40 94.30 0.0M
2022-06-01 94.70 95.00 94.40 95.00 0.0M
2022-05-31 94.00 94.69 93.40 94.69 0.0M
2022-05-30 96.70 96.70 94.40 95.41 0.0M
2022-05-27 96.30 96.90 95.80 96.20 0.0M
2022-05-25 96.10 96.10 95.30 96.00 0.0M
2022-05-24 95.90 96.50 95.60 95.60 0.0M
2022-05-23 94.10 95.60 93.80 94.55 0.0M
2022-05-20 94.70 94.70 94.00 94.50 0.0M
2022-05-19 94.60 94.70 93.50 94.69 0.0M
2022-05-18 96.40 96.50 95.30 95.55 0.0M
2022-05-16 95.30 96.50 95.00 96.05 0.0M
2022-05-13 94.00 94.90 93.65 93.65 0.0M
2022-05-12 92.50 92.80 90.70 92.45 0.0M
2022-05-11 92.20 94.10 91.80 92.75 0.1M
2022-05-10 91.00 92.40 91.00 92.30 0.0M
2022-05-09 92.00 92.10 89.30 91.81 0.0M
2022-05-06 97.00 97.00 94.30 95.25 0.0M
2022-05-05 100.40 100.40 98.89 98.89 0.0M
2022-05-04 100.40 101.20 99.80 100.50 0.0M
2022-05-03 98.40 100.20 98.40 99.89 0.0M
2022-04-29 99.50 100.40 99.40 99.40 0.0M
2022-04-28 101.40 102.00 98.69 98.69 0.0M
2022-04-27 101.20 102.40 100.40 102.09 0.2M
2022-04-26 102.60 102.60 100.40 101.00 0.0M
2022-04-25 106.00 106.00 103.40 104.10 0.0M
2022-04-22 106.40 106.60 105.80 105.80 0.0M
2022-04-21 104.80 106.40 104.80 105.70 0.0M
2022-04-20 105.00 106.19 105.00 106.19 0.0M
2022-04-19 103.00 104.00 101.80 103.69 0.0M
2022-04-13 103.40 103.50 103.20 103.50 0.0M
2022-04-12 104.20 104.60 103.50 103.50 0.0M
2022-04-11 104.80 105.00 104.00 104.49 0.0M
2022-04-08 105.40 105.60 104.60 104.69 0.0M
2022-04-07 104.80 105.00 104.30 104.30 0.0M
2022-04-06 105.40 105.40 104.20 104.59 0.0M
2022-04-05 106.60 106.60 105.60 106.29 0.0M
2022-04-04 107.60 107.61 106.40 107.61 0.0M
2022-04-01 107.60 108.00 107.20 107.20 0.0M
2022-03-31 109.80 109.80 108.00 108.50 0.0M
2022-03-30 109.40 110.25 108.40 110.25 0.0M
2022-03-29 109.40 110.25 109.10 110.25 0.4M
2022-03-28 109.60 111.60 109.60 110.75 0.0M
2022-03-25 107.60 108.80 106.40 108.50 0.0M
2022-03-24 113.60 114.25 113.20 114.25 0.0M
2022-03-23 114.40 114.80 113.75 113.75 0.0M
2022-03-22 113.60 114.80 113.60 114.75 0.0M
2022-03-21 111.80 113.40 111.60 113.25 0.0M
2022-03-18 112.60 112.60 110.40 111.75 0.0M
2022-03-17 113.40 114.00 111.20 111.75 0.0M
2022-03-16 110.60 112.80 110.60 111.75 0.0M
2022-03-15 110.00 110.40 108.50 108.50 0.0M
2022-03-14 110.20 111.60 109.80 110.25 0.0M
2022-03-11 108.20 111.20 108.20 110.75 0.0M
2022-03-10 108.20 108.20 106.20 107.00 0.0M
2022-03-09 104.40 107.60 104.40 106.50 0.0M
2022-03-08 99.40 104.00 99.30 101.05 0.0M
2022-03-07 101.80 101.80 97.40 101.50 0.0M
2022-03-04 104.80 105.20 103.80 104.00 0.0M
2022-03-03 106.40 106.40 105.80 106.00 0.0M
2022-03-02 105.40 106.80 105.40 106.00 0.0M
2022-03-01 107.40 107.80 105.80 106.50 0.0M
2022-02-28 106.40 107.80 104.60 107.50 0.0M
2022-02-25 106.20 107.20 106.00 106.50 0.0M
2022-02-24 105.60 106.40 104.80 105.50 0.0M
2022-02-23 107.20 108.20 106.20 107.00 0.0M
2022-02-22 105.00 107.20 105.00 107.00 0.0M
2022-02-21 109.80 109.80 106.40 107.50 0.0M
2022-02-18 109.40 110.80 108.80 109.50 0.0M
2022-02-17 109.80 110.80 109.80 110.80 0.0M
2022-02-16 112.00 112.00 111.40 111.40 0.0M
2022-02-15 112.80 112.80 112.00 112.60 0.0M
2022-02-14 112.20 113.00 112.20 112.80 0.0M
2022-02-11 113.20 114.00 112.80 113.60 0.0M
2022-02-10 115.40 115.40 114.40 114.60 0.0M
2022-02-09 115.40 116.20 115.40 116.20 0.0M
2022-02-08 115.60 115.60 115.60 115.60 0.0M
2022-02-07 115.60 115.60 115.60 115.60 0.0M
2022-02-04 115.40 115.40 115.40 115.40 0.0M
2022-02-02 113.40 114.60 113.20 114.60 0.0M
2022-02-01 112.60 112.80 112.60 112.80 0.0M
2022-01-31 112.00 112.60 111.40 112.40 0.0M
2022-01-28 111.80 112.00 111.80 112.00 0.0M
2022-01-27 111.60 113.00 111.60 113.00 0.0M
2022-01-26 110.20 112.60 109.80 112.60 0.0M
2022-01-25 110.00 110.00 109.40 109.40 0.0M
2022-01-24 111.40 111.80 107.80 107.80 0.0M
2022-01-21 112.00 112.40 111.20 111.40 0.0M
2022-01-20 111.80 111.80 111.20 111.20 0.0M
2022-01-19 112.00 113.00 111.60 112.20 0.0M
2022-01-18 115.00 115.80 113.40 115.80 0.2M
2022-01-17 114.40 115.80 114.40 114.60 0.0M
2022-01-14 114.40 114.60 114.40 114.60 0.0M
2022-01-13 112.80 113.00 112.80 113.00 0.0M
2022-01-12 112.00 112.20 112.00 112.20 0.0M
2022-01-11 112.00 112.00 111.40 111.80 0.0M
2022-01-10 112.80 113.00 112.60 113.00 0.0M
2022-01-07 111.60 113.00 111.60 112.50 0.0M
2022-01-06 110.60 111.60 110.60 111.60 0.0M
2022-01-05 112.60 113.00 112.00 112.00 0.0M
2022-01-04 112.60 112.60 112.00 112.00 0.0M