Sparebanken Vest (SBNOR)

SBNOR
🏛️ イギリス →
174.26
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 92.00 92.00 92.00 92.00 0.0M
2022-12-29 89.40 91.70 89.30 91.70 0.0M
2022-12-28 91.40 91.40 91.40 91.40 0.0M
2022-12-23 90.30 90.90 89.70 90.70 0.0M
2022-12-22 89.80 90.90 89.80 90.10 0.0M
2022-12-21 88.40 88.40 87.80 87.90 0.0M
2022-12-20 85.60 86.90 85.60 86.80 0.0M
2022-12-19 87.80 87.80 86.10 86.10 0.0M
2022-12-16 87.00 88.70 86.70 88.50 0.0M
2022-12-15 85.60 86.20 85.50 85.90 0.0M
2022-12-14 86.10 86.10 86.10 86.10 0.0M
2022-12-13 85.60 86.50 85.60 86.40 0.0M
2022-12-12 86.00 86.00 85.90 85.90 0.0M
2022-12-09 86.20 86.20 86.20 86.20 0.0M
2022-12-08 87.00 87.00 86.50 86.50 0.0M
2022-12-07 87.10 87.10 86.80 87.00 0.0M
2022-12-06 87.40 87.80 87.40 87.70 0.0M
2022-12-05 87.70 87.90 87.70 87.90 0.0M
2022-12-02 87.70 88.30 87.30 88.00 0.0M
2022-12-01 87.80 87.80 87.40 87.50 0.0M
2022-11-30 88.10 88.10 87.80 87.80 0.0M
2022-11-29 87.60 87.60 87.60 87.60 0.0M
2022-11-28 87.60 88.00 87.10 87.50 0.0M
2022-11-24 87.70 87.70 86.80 87.10 0.0M
2022-11-23 87.50 88.10 87.50 87.80 0.0M
2022-11-22 87.60 87.60 87.60 87.60 0.0M
2022-11-21 87.50 87.60 87.50 87.60 0.0M
2022-11-18 87.80 87.80 87.60 87.60 0.0M
2022-11-17 88.80 88.90 88.00 88.00 0.0M
2022-11-16 89.20 89.50 88.90 89.00 0.0M
2022-11-15 88.20 88.20 88.00 88.10 0.0M
2022-11-14 88.60 88.60 88.00 88.30 0.0M
2022-11-11 89.00 89.00 88.40 88.50 0.0M
2022-11-10 87.90 89.30 87.90 88.90 0.0M
2022-11-09 90.90 91.20 88.10 88.10 0.0M
2022-11-08 89.70 90.80 89.70 90.60 0.0M
2022-11-07 91.30 91.30 90.00 90.00 0.0M
2022-11-04 89.60 89.90 89.60 89.90 0.0M
2022-11-03 88.80 89.90 88.80 88.90 0.0M
2022-11-02 90.50 90.50 88.60 88.60 0.0M
2022-11-01 91.40 91.40 90.00 90.10 0.0M
2022-10-31 89.80 93.60 89.80 92.20 0.0M
2022-10-28 88.80 89.40 87.80 88.00 0.0M
2022-10-27 89.40 91.50 88.70 89.00 0.0M
2022-10-26 83.80 84.60 83.50 84.60 0.0M
2022-10-25 85.20 85.20 83.80 84.70 0.0M
2022-10-24 85.40 86.40 84.90 85.00 0.0M
2022-10-21 86.50 87.20 86.10 86.90 0.0M
2022-10-20 85.90 86.80 85.80 86.40 0.0M
2022-10-19 86.80 87.00 86.80 87.00 0.0M
2022-10-18 86.30 87.10 86.30 87.10 0.0M
2022-10-17 85.70 86.60 85.20 85.30 0.0M
2022-10-14 85.10 85.30 84.00 84.20 0.0M
2022-10-13 82.50 83.50 82.10 83.50 0.0M
2022-10-12 82.30 83.10 82.10 83.00 0.0M
2022-10-11 81.20 83.10 81.20 82.30 0.0M
2022-10-10 81.70 83.50 81.70 83.00 0.0M
2022-10-07 83.00 83.20 81.40 82.00 0.0M
2022-10-06 82.80 83.20 82.10 82.20 0.0M
2022-10-05 81.70 82.70 81.70 82.50 0.0M
2022-10-04 82.50 83.20 82.50 83.20 0.0M
2022-10-03 80.70 80.80 78.00 80.60 0.0M
2022-09-30 81.50 81.70 81.20 81.70 0.0M
2022-09-29 80.00 82.20 80.00 81.70 0.0M
2022-09-28 81.40 81.40 78.00 80.60 0.0M
2022-09-27 82.80 83.30 82.80 83.30 0.0M
2022-09-26 83.00 83.30 81.10 82.76 0.0M
2022-09-23 84.90 84.90 82.90 84.00 0.0M
2022-09-22 86.70 86.70 85.80 85.80 0.0M
2022-09-21 88.50 88.50 88.50 88.50 0.0M
2022-09-20 88.00 88.30 87.50 88.30 0.0M
2022-09-16 89.00 91.60 88.70 89.10 0.0M
2022-09-15 88.50 89.50 87.40 89.50 0.0M
2022-09-14 87.70 87.70 87.70 87.70 0.0M
2022-09-13 88.60 89.90 88.30 89.20 0.0M
2022-09-12 88.50 88.60 88.40 88.40 0.0M
2022-09-09 86.70 87.60 86.70 87.60 0.0M
2022-09-08 86.60 86.60 85.60 85.90 0.0M
2022-09-07 86.30 87.10 85.50 85.50 0.0M
2022-09-06 88.50 89.60 87.90 88.30 0.0M
2022-09-05 88.10 88.40 88.00 88.20 0.0M
2022-09-02 88.30 88.30 88.30 88.30 0.0M
2022-09-01 89.20 89.20 88.60 88.70 0.0M
2022-08-31 88.40 89.00 88.40 88.60 0.0M
2022-08-30 89.40 89.40 88.10 88.10 0.0M
2022-08-26 91.60 91.60 91.60 91.60 0.0M
2022-08-25 92.50 92.50 91.50 91.50 0.0M
2022-08-24 92.40 92.50 92.30 92.50 0.0M
2022-08-23 93.60 93.60 93.00 93.20 0.0M
2022-08-22 92.60 93.20 92.20 92.20 0.0M
2022-08-19 94.30 94.80 94.30 94.60 0.0M
2022-08-18 93.90 93.90 93.90 93.90 0.0M
2022-08-17 94.90 94.90 94.90 94.90 0.0M
2022-08-16 94.70 94.80 94.20 94.40 0.0M
2022-08-15 95.00 95.00 95.00 95.00 0.0M
2022-08-12 94.90 95.00 94.80 94.80 0.0M
2022-08-11 95.30 95.50 94.30 94.30 0.0M
2022-08-10 94.20 94.60 93.60 94.60 0.0M
2022-08-09 93.40 94.00 93.40 93.60 0.0M
2022-08-08 93.50 94.70 93.50 94.00 0.0M
2022-08-05 93.30 94.60 93.30 94.10 0.0M
2022-08-04 93.20 93.20 92.90 92.90 0.0M
2022-08-03 93.60 93.60 93.60 93.60 0.0M
2022-08-02 93.50 94.30 93.20 93.80 0.0M
2022-08-01 96.00 96.00 94.70 94.70 0.0M
2022-07-29 91.70 91.70 91.40 91.60 0.0M
2022-07-28 90.90 92.00 90.90 91.70 0.0M
2022-07-27 89.10 90.30 89.00 90.30 0.0M
2022-07-26 88.50 88.50 88.00 88.00 0.0M
2022-07-25 88.70 88.90 88.70 88.90 0.0M
2022-07-22 88.20 88.20 88.10 88.10 0.0M
2022-07-21 87.30 87.30 87.30 87.30 0.0M
2022-07-20 88.50 88.50 87.20 87.40 0.0M
2022-07-19 87.40 87.80 87.40 87.80 0.0M
2022-07-15 85.60 85.70 85.60 85.70 0.0M
2022-07-14 87.20 87.20 85.10 85.10 0.0M
2022-07-13 86.40 87.40 86.40 86.90 0.0M
2022-07-12 86.00 87.30 86.00 87.30 0.0M
2022-07-11 85.70 86.30 85.70 85.90 0.0M
2022-07-08 86.80 87.30 86.50 86.70 0.0M
2022-07-07 86.50 86.60 86.20 86.60 0.0M
2022-07-06 86.50 86.50 85.20 85.70 0.0M
2022-07-05 88.20 88.60 88.20 88.60 0.0M
2022-07-04 86.80 87.40 86.80 87.00 0.0M
2022-06-30 88.10 88.50 86.80 87.20 0.0M
2022-06-29 90.20 91.10 89.50 89.50 0.0M
2022-06-28 91.00 91.10 90.60 91.10 0.0M
2022-06-27 89.40 90.80 89.00 90.20 0.0M
2022-06-24 89.90 89.90 88.50 88.50 0.0M
2022-06-23 90.60 90.90 90.60 90.80 0.0M
2022-06-22 91.10 91.10 89.90 89.90 0.0M
2022-06-21 92.80 92.80 91.80 91.80 0.0M
2022-06-20 89.30 91.30 88.70 91.30 0.0M
2022-06-17 91.00 91.00 90.40 90.40 0.0M
2022-06-16 92.20 92.40 89.40 89.70 0.0M
2022-06-15 92.00 92.70 92.00 92.30 0.0M
2022-06-14 93.50 93.50 92.60 92.80 0.0M
2022-06-13 94.70 95.00 93.50 93.50 0.0M
2022-06-10 97.00 97.10 96.00 96.10 0.0M
2022-06-09 97.40 100.40 97.40 98.80 0.0M
2022-06-08 97.70 97.70 97.30 97.30 0.0M
2022-06-07 98.80 98.80 97.80 97.80 0.0M
2022-06-01 99.10 99.10 98.90 99.00 0.0M
2022-05-31 98.70 99.20 98.70 99.20 0.0M
2022-05-30 100.60 100.60 98.90 99.50 0.0M
2022-05-27 100.60 100.60 99.70 99.90 0.0M
2022-05-25 98.80 99.40 98.80 99.10 0.0M
2022-05-24 98.50 98.50 97.60 97.60 0.0M
2022-05-23 97.10 98.80 97.00 98.70 0.0M
2022-05-20 97.60 97.60 96.70 96.80 0.0M
2022-05-19 95.10 97.40 95.10 96.80 0.0M
2022-05-18 99.90 99.90 97.60 97.80 0.0M
2022-05-16 96.30 99.50 96.30 99.50 0.0M
2022-05-13 96.30 97.20 96.30 97.00 0.0M
2022-05-12 93.10 96.30 92.80 96.30 0.0M
2022-05-11 95.30 95.30 94.40 94.40 0.0M
2022-05-10 94.00 95.50 93.90 95.20 0.0M
2022-05-09 95.90 95.90 95.30 95.40 0.0M
2022-05-06 95.70 98.30 95.70 97.40 0.0M
2022-05-05 96.60 99.80 96.60 98.20 0.0M
2022-05-04 97.90 97.90 97.80 97.80 0.0M
2022-05-03 97.90 98.80 97.90 98.10 0.0M
2022-04-29 98.30 98.60 98.00 98.00 0.0M
2022-04-28 99.30 99.30 98.40 98.40 0.0M
2022-04-27 100.40 100.60 100.20 100.60 0.0M
2022-04-26 98.60 100.00 98.60 100.00 0.0M
2022-04-25 99.00 99.50 99.00 99.50 0.0M
2022-04-22 102.00 102.40 101.40 101.40 0.0M
2022-04-21 101.00 103.00 100.40 103.00 0.0M
2022-04-20 100.60 101.60 100.60 101.40 0.0M
2022-04-19 99.80 100.40 99.00 100.40 0.0M
2022-04-13 100.40 100.40 99.80 99.80 0.0M
2022-04-12 101.20 101.60 100.60 100.60 0.0M
2022-04-11 101.00 101.40 100.60 101.40 0.0M
2022-04-08 101.40 102.00 101.20 101.20 0.0M
2022-04-07 99.50 103.40 99.50 103.00 0.0M
2022-04-06 99.80 99.80 99.20 99.40 0.0M
2022-04-05 100.00 100.00 100.00 100.00 0.0M
2022-04-04 101.40 101.80 101.00 101.00 0.0M
2022-04-01 103.60 104.00 102.60 102.60 0.0M
2022-03-31 103.00 103.60 103.00 103.60 0.0M
2022-03-30 104.80 104.80 103.60 104.00 0.0M
2022-03-29 104.20 104.80 103.80 104.80 0.0M
2022-03-28 104.40 104.40 104.40 104.40 0.0M
2022-03-25 102.40 102.80 102.40 102.60 0.0M
2022-03-24 101.80 102.40 101.20 102.40 0.0M
2022-03-23 107.60 107.60 107.20 107.40 0.0M
2022-03-22 108.60 109.00 108.60 108.80 0.0M
2022-03-21 106.40 106.80 105.80 106.60 0.0M
2022-03-18 105.80 105.80 105.00 105.40 0.0M
2022-03-17 104.00 104.60 103.40 104.40 0.0M
2022-03-16 103.40 103.40 101.40 101.60 0.0M
2022-03-15 101.20 101.20 100.40 100.60 0.0M
2022-03-14 102.40 102.60 102.00 102.60 0.0M
2022-03-11 101.00 101.00 99.70 100.00 0.0M
2022-03-10 99.40 99.90 99.00 99.50 0.0M
2022-03-09 97.80 100.20 97.80 100.20 0.0M
2022-03-07 95.00 95.00 94.90 94.90 0.0M
2022-03-04 98.70 99.90 98.50 99.90 0.0M
2022-03-03 104.40 104.60 100.00 100.40 0.0M
2022-03-02 103.20 104.00 102.60 102.80 0.0M
2022-03-01 105.40 105.60 102.40 103.40 0.0M
2022-02-28 105.80 105.80 104.80 105.60 0.0M
2022-02-25 106.40 106.60 105.00 106.60 0.0M
2022-02-24 106.80 107.40 104.40 106.40 0.0M
2022-02-23 108.60 108.80 107.80 108.00 0.0M
2022-02-22 107.60 108.60 107.20 108.60 0.0M
2022-02-21 108.80 108.80 107.60 108.00 0.0M
2022-02-18 109.00 110.20 108.60 110.20 0.0M
2022-02-17 109.60 109.60 109.00 109.20 0.0M
2022-02-16 110.00 110.00 109.00 109.00 0.0M
2022-02-15 109.20 109.80 109.20 109.80 0.0M
2022-02-14 108.60 109.60 108.20 109.60 0.0M
2022-02-11 107.80 110.40 107.80 110.40 0.0M
2022-02-10 108.80 109.00 108.60 109.00 0.0M
2022-02-09 109.20 109.40 109.20 109.40 0.0M
2022-02-07 109.20 109.20 109.00 109.00 0.0M
2022-02-04 108.80 109.40 108.40 109.40 0.0M
2022-02-03 109.00 109.40 108.60 109.20 0.0M
2022-02-02 107.20 109.80 106.80 108.60 0.0M
2022-02-01 107.00 108.60 106.60 107.40 0.0M
2022-01-31 109.00 109.00 105.60 106.20 0.0M
2022-01-28 106.20 109.40 106.20 109.40 0.0M
2022-01-27 102.60 107.40 102.60 106.80 0.0M
2022-01-26 100.40 102.60 100.40 102.60 0.0M
2022-01-25 100.80 100.80 99.00 99.40 0.0M
2022-01-24 102.00 102.00 99.30 99.30 0.0M
2022-01-21 102.80 103.00 102.80 103.00 0.0M
2022-01-20 104.00 104.00 103.60 103.80 0.0M
2022-01-19 104.00 105.20 104.00 105.20 0.0M
2022-01-18 104.20 104.20 102.80 103.60 0.0M
2022-01-17 105.20 105.60 104.80 105.00 0.0M
2022-01-14 106.80 106.80 105.00 105.00 0.0M
2022-01-13 106.60 106.80 106.20 106.80 0.0M
2022-01-12 105.20 105.20 105.20 105.20 0.0M
2022-01-11 105.00 105.80 104.60 104.60 0.0M
2022-01-10 104.20 104.40 104.20 104.40 0.0M
2022-01-07 103.40 103.40 103.40 103.40 0.0M
2022-01-06 102.20 102.80 102.20 102.80 0.0M
2022-01-05 102.80 102.80 102.80 102.80 0.0M
2022-01-04 103.00 103.00 102.80 102.80 0.0M