FTSE Norway (FWNY)

FWNY
🏛️ ノルウェー →
1,267.56
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
2023-12-29 1,073.60 1,073.60 1,073.60 1,073.60 0.0M
2023-12-28 1,071.70 1,071.70 1,071.70 1,071.70 0.0M
2023-12-27 1,074.80 1,074.80 1,074.80 1,074.80 0.0M
2023-12-26 1,063.63 1,063.63 1,063.63 1,063.63 0.0M
2023-12-25 1,063.63 1,063.63 1,063.63 1,063.63 0.0M
2023-12-22 1,063.63 1,063.63 1,063.63 1,063.63 0.0M
2023-12-21 1,061.65 1,061.65 1,061.65 1,061.65 0.0M
2023-12-20 1,067.15 1,067.15 1,067.15 1,067.15 0.0M
2023-12-19 1,070.56 1,070.56 1,070.56 1,070.56 0.0M
2023-12-18 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2023-12-15 1,069.94 1,069.94 1,069.94 1,069.94 0.0M
2023-12-14 1,080.67 1,080.67 1,080.67 1,080.67 0.0M
2023-12-13 1,072.50 1,072.50 1,072.50 1,072.50 0.0M
2023-12-12 1,071.56 1,071.56 1,071.56 1,071.56 0.0M
2023-12-11 1,077.93 1,077.93 1,077.93 1,077.93 0.0M
2023-12-08 1,070.96 1,070.96 1,070.96 1,070.96 0.0M
2023-12-07 1,069.15 1,069.15 1,069.15 1,069.15 0.0M
2023-12-06 1,068.80 1,068.80 1,068.80 1,068.80 0.0M
2023-12-05 1,069.55 1,069.55 1,069.55 1,069.55 0.0M
2023-12-04 1,068.72 1,068.72 1,068.72 1,068.72 0.0M
2023-12-01 1,079.64 1,079.64 1,079.64 1,079.64 0.0M
2023-11-30 1,081.20 1,081.20 1,081.20 1,081.20 0.0M
2023-11-29 1,070.97 1,070.97 1,070.97 1,070.97 0.0M
2023-11-28 1,079.39 1,079.39 1,079.39 1,079.39 0.0M
2023-11-27 1,086.85 1,086.85 1,086.85 1,086.85 0.0M
2023-11-24 1,088.33 1,088.33 1,088.33 1,088.33 0.0M
2023-11-23 1,081.28 1,081.28 1,081.28 1,081.28 0.0M
2023-11-22 1,063.01 1,063.01 1,063.01 1,063.01 0.0M
2023-11-21 1,065.28 1,065.28 1,065.28 1,065.28 0.0M
2023-11-20 1,077.93 1,077.93 1,077.93 1,077.93 0.0M
2023-11-17 1,069.58 1,069.58 1,069.58 1,069.58 0.0M
2023-11-16 1,059.59 1,059.59 1,059.59 1,059.59 0.0M
2023-11-15 1,080.27 1,080.27 1,080.27 1,080.27 0.0M
2023-11-14 1,078.14 1,078.14 1,078.14 1,078.14 0.0M
2023-11-13 1,075.14 1,075.14 1,075.14 1,075.14 0.0M
2023-11-10 1,065.19 1,065.19 1,065.19 1,065.19 0.0M
2023-11-09 1,067.15 1,067.15 1,067.15 1,067.15 0.0M
2023-11-08 1,055.30 1,055.30 1,055.30 1,055.30 0.0M
2023-11-07 1,046.67 1,046.67 1,046.67 1,046.67 0.0M
2023-11-06 1,068.26 1,068.26 1,068.26 1,068.26 0.0M
2023-11-03 1,061.32 1,061.32 1,061.32 1,061.32 0.0M
2023-11-02 1,069.26 1,069.26 1,069.26 1,069.26 0.0M
2023-11-01 1,064.11 1,064.11 1,064.11 1,064.11 0.0M
2023-10-31 1,067.70 1,067.70 1,067.70 1,067.70 0.0M
2023-10-30 1,058.74 1,058.74 1,058.74 1,058.74 0.0M
2023-10-27 1,054.95 1,054.95 1,054.95 1,054.95 0.0M
2023-10-26 1,046.92 1,046.92 1,046.92 1,046.92 0.0M
2023-10-25 1,053.83 1,053.83 1,053.83 1,053.83 0.0M
2023-10-24 1,057.33 1,057.33 1,057.33 1,057.33 0.0M
2023-10-23 1,053.11 1,053.11 1,053.11 1,053.11 0.0M
2023-10-20 1,067.13 1,067.13 1,067.13 1,067.13 0.0M
2023-10-19 1,084.13 1,084.13 1,084.13 1,084.13 0.0M
2023-10-18 1,107.98 1,107.98 1,107.98 1,107.98 0.0M
2023-10-17 1,104.47 1,104.47 1,104.12 1,104.12 0.0M
2023-10-16 1,104.47 1,104.47 1,104.47 1,104.47 0.0M
2023-10-13 1,102.19 1,102.19 1,102.19 1,102.19 0.0M
2023-10-12 1,100.08 1,100.08 1,100.08 1,100.08 0.0M
2023-10-11 1,087.18 1,087.18 1,087.18 1,087.18 0.0M
2023-10-10 1,089.64 1,089.64 1,089.64 1,089.64 0.0M
2023-10-09 1,076.53 1,076.53 1,076.53 1,076.53 0.0M
2023-10-06 1,050.84 1,050.84 1,050.84 1,050.84 0.0M
2023-10-05 1,051.67 1,051.67 1,051.67 1,051.67 0.0M
2023-10-04 1,049.11 1,049.11 1,049.11 1,049.11 0.0M
2023-10-03 1,059.70 1,059.70 1,059.70 1,059.70 0.0M
2023-10-02 1,072.55 1,072.55 1,072.55 1,072.55 0.0M
2023-09-29 1,081.86 1,081.86 1,081.86 1,081.86 0.0M
2023-09-28 1,083.33 1,083.33 1,081.03 1,081.03 0.0M
2023-09-27 1,083.33 1,083.33 1,083.33 1,083.33 0.0M
2023-09-26 1,070.59 1,070.59 1,070.59 1,070.59 0.0M
2023-09-25 1,074.16 1,074.16 1,074.16 1,074.16 0.0M
2023-09-22 1,084.24 1,084.24 1,084.24 1,084.24 0.0M
2023-09-21 1,079.91 1,079.91 1,079.91 1,079.91 0.0M
2023-09-20 1,088.58 1,088.58 1,088.58 1,088.58 0.0M
2023-09-19 1,084.56 1,084.56 1,084.28 1,084.28 0.0M
2023-09-18 1,084.56 1,084.56 1,084.56 1,084.56 0.0M
2023-09-15 1,086.30 1,086.30 1,086.30 1,086.30 0.0M
2023-09-14 1,083.62 1,083.62 1,083.62 1,083.62 0.0M
2023-09-13 1,063.37 1,063.37 1,063.37 1,063.37 0.0M
2023-09-12 1,064.09 1,064.09 1,064.09 1,064.09 0.0M
2023-09-11 1,061.87 1,061.87 1,061.87 1,061.87 0.0M
2023-09-08 1,054.85 1,054.85 1,054.85 1,054.85 0.0M
2023-09-07 1,051.48 1,051.48 1,051.48 1,051.48 0.0M
2023-09-06 1,057.86 1,057.86 1,057.86 1,057.86 0.0M
2023-09-05 1,059.72 1,059.72 1,059.72 1,059.72 0.0M
2023-09-04 1,052.67 1,052.67 1,052.67 1,052.67 0.0M
2023-09-01 1,051.04 1,051.04 1,051.04 1,051.04 0.0M
2023-08-31 1,042.39 1,042.39 1,042.39 1,042.39 0.0M
2023-08-30 1,041.02 1,041.02 1,041.02 1,041.02 0.0M
2023-08-29 1,035.59 1,035.59 1,035.59 1,035.59 0.0M
2023-08-28 1,035.71 1,035.71 1,035.71 1,035.71 0.0M
2023-08-25 1,022.73 1,022.73 1,022.73 1,022.73 0.0M
2023-08-24 1,019.66 1,019.66 1,019.66 1,019.66 0.0M
2023-08-23 1,018.61 1,018.61 1,018.61 1,018.61 0.0M
2023-08-22 1,024.35 1,024.35 1,024.35 1,024.35 0.0M
2023-08-21 1,025.83 1,025.83 1,025.83 1,025.83 0.0M
2023-08-18 1,021.14 1,021.14 1,021.14 1,021.14 0.0M
2023-08-17 1,034.47 1,034.47 1,034.47 1,034.47 0.0M
2023-08-16 1,034.50 1,034.50 1,034.50 1,034.50 0.0M
2023-08-15 1,032.39 1,032.39 1,032.39 1,032.39 0.0M
2023-08-14 1,035.99 1,035.99 1,035.99 1,035.99 0.0M
2023-08-11 1,042.33 1,042.33 1,042.33 1,042.33 0.0M
2023-08-10 1,038.37 1,038.37 1,038.37 1,038.37 0.0M
2023-08-09 1,038.43 1,038.43 1,038.43 1,038.43 0.0M
2023-08-08 1,011.59 1,011.59 1,011.59 1,011.59 0.0M
2023-08-07 1,017.19 1,017.19 1,017.19 1,017.19 0.0M
2023-08-04 1,023.44 1,023.44 1,023.44 1,023.44 0.0M
2023-08-03 1,015.46 1,015.46 1,015.46 1,015.46 0.0M
2023-08-02 1,014.25 1,014.25 1,014.25 1,014.25 0.0M
2023-08-01 1,024.42 1,024.42 1,024.42 1,024.42 0.0M
2023-07-31 1,025.42 1,025.42 1,025.42 1,025.42 0.0M
2023-07-28 1,018.54 1,018.54 1,018.54 1,018.54 0.0M
2023-07-27 1,021.79 1,021.79 1,021.79 1,021.79 0.0M
2023-07-26 1,014.04 1,014.04 1,014.04 1,014.04 0.0M
2023-07-25 1,025.22 1,025.22 1,025.22 1,025.22 0.0M
2023-07-24 1,020.89 1,020.89 1,020.89 1,020.89 0.0M
2023-07-21 1,015.65 1,015.65 1,015.65 1,015.65 0.0M
2023-07-20 1,009.40 1,009.40 1,009.40 1,009.40 0.0M
2023-07-19 996.31 996.31 996.31 996.31 0.0M
2023-07-18 989.05 989.05 989.05 989.05 0.0M
2023-07-17 977.89 977.89 977.89 977.89 0.0M
2023-07-14 986.56 986.56 986.56 986.56 0.0M
2023-07-13 995.30 995.30 995.30 995.30 0.0M
2023-07-12 996.89 996.89 996.89 996.89 0.0M
2023-07-11 989.49 989.49 989.49 989.49 0.0M
2023-07-10 984.24 984.24 984.24 984.24 0.0M
2023-07-07 981.48 981.48 981.48 981.48 0.0M
2023-07-06 983.86 983.86 983.86 983.86 0.0M
2023-07-05 999.87 999.87 999.87 999.87 0.0M
2023-07-04 1,008.39 1,008.39 1,008.39 1,008.39 0.0M
2023-07-03 1,004.88 1,004.88 1,004.88 1,004.88 0.0M
2023-06-30 996.12 996.12 996.12 996.12 0.0M
2023-06-29 996.58 996.58 996.58 996.58 0.0M
2023-06-28 988.39 988.39 988.39 988.39 0.0M
2023-06-27 977.53 977.53 977.53 977.53 0.0M
2023-06-26 984.64 984.64 984.64 984.64 0.0M
2023-06-23 981.68 981.68 981.68 981.68 0.0M
2023-06-22 992.49 992.49 992.49 992.49 0.0M
2023-06-21 1,008.27 1,008.27 1,008.27 1,008.27 0.0M
2023-06-20 1,014.34 1,014.34 1,014.34 1,014.34 0.0M
2023-06-19 1,012.93 1,012.93 1,012.93 1,012.93 0.0M
2023-06-16 1,025.81 1,025.81 1,025.81 1,025.81 0.0M
2023-06-15 1,016.81 1,016.81 1,016.81 1,016.81 0.0M
2023-06-14 1,018.54 1,018.54 1,018.54 1,018.54 0.0M
2023-06-13 1,024.03 1,024.03 1,024.03 1,024.03 0.0M
2023-06-12 1,013.70 1,013.70 1,013.70 1,013.70 0.0M
2023-06-09 1,017.20 1,017.20 1,017.20 1,017.20 0.0M
2023-06-08 1,015.43 1,015.43 1,015.43 1,015.43 0.0M
2023-06-07 1,014.43 1,014.43 1,014.43 1,014.43 0.0M
2023-06-06 1,002.75 1,002.75 1,002.75 1,002.75 0.0M
2023-06-05 1,012.88 1,012.88 1,012.88 1,012.88 0.0M
2023-06-02 1,008.84 1,008.84 1,008.84 1,008.84 0.0M
2023-06-01 988.24 988.24 988.24 988.24 0.0M
2023-05-31 985.85 985.85 985.85 985.85 0.0M
2023-05-30 994.99 994.99 994.99 994.99 0.0M
2023-05-29 1,000.85 1,000.85 1,000.85 1,000.85 0.0M
2023-05-26 1,000.85 1,000.85 1,000.85 1,000.85 0.0M
2023-05-25 1,005.58 1,005.58 1,005.58 1,005.58 0.0M
2023-05-24 1,005.45 1,005.45 1,005.45 1,005.45 0.0M
2023-05-23 1,009.74 1,009.74 1,009.74 1,009.74 0.0M
2023-05-22 1,007.16 1,007.16 1,007.16 1,007.16 0.0M
2023-05-19 1,011.18 1,011.18 1,011.18 1,011.18 0.0M
2023-05-18 1,002.17 1,002.17 1,002.17 1,002.17 0.0M
2023-05-17 1,002.17 1,002.17 1,002.17 1,002.17 0.0M
2023-05-16 1,002.17 1,002.17 1,002.17 1,002.17 0.0M
2023-05-15 1,008.79 1,008.79 1,008.79 1,008.79 0.0M
2023-05-12 1,004.58 1,004.58 1,004.58 1,004.58 0.0M
2023-05-11 996.01 996.01 996.01 996.01 0.0M
2023-05-10 1,012.43 1,012.43 1,012.43 1,012.43 0.0M
2023-05-09 1,012.15 1,012.15 1,012.15 1,012.15 0.0M
2023-05-08 1,021.30 1,021.30 1,021.30 1,021.30 0.0M
2023-05-05 1,010.61 1,010.61 1,010.61 1,010.61 0.0M
2023-05-04 998.87 998.87 998.87 998.87 0.0M
2023-05-03 1,008.74 1,008.74 1,008.74 1,008.74 0.0M
2023-05-02 1,013.04 1,013.04 1,013.04 1,013.04 0.0M
2023-05-01 1,027.31 1,027.31 1,027.31 1,027.31 0.0M
2023-04-28 1,027.31 1,027.31 1,027.31 1,027.31 0.0M
2023-04-27 1,019.72 1,019.72 1,019.72 1,019.72 0.0M
2023-04-26 1,016.35 1,016.35 1,016.35 1,016.35 0.0M
2023-04-25 1,026.25 1,026.25 1,026.25 1,026.25 0.0M
2023-04-24 1,039.33 1,039.33 1,039.33 1,039.33 0.0M
2023-04-21 1,031.52 1,031.52 1,031.52 1,031.52 0.0M
2023-04-20 1,036.33 1,036.33 1,036.33 1,036.33 0.0M
2023-04-19 1,041.04 1,041.04 1,041.04 1,041.04 0.0M
2023-04-18 1,046.32 1,046.32 1,046.32 1,046.32 0.0M
2023-04-17 1,045.95 1,045.95 1,045.95 1,045.95 0.0M
2023-04-14 1,043.37 1,043.37 1,043.37 1,043.37 0.0M
2023-04-13 1,036.97 1,036.97 1,036.97 1,036.97 0.0M
2023-04-12 1,036.81 1,036.81 1,036.81 1,036.81 0.0M
2023-04-11 1,030.97 1,030.97 1,030.97 1,030.97 0.0M
2023-04-10 1,017.56 1,017.56 1,017.56 1,017.56 0.0M
2023-04-07 1,017.56 1,017.56 1,017.56 1,017.56 0.0M
2023-04-06 1,017.56 1,017.56 1,017.56 1,017.56 0.0M
2023-04-05 1,017.56 1,017.56 1,017.56 1,017.56 0.0M
2023-04-04 1,028.80 1,028.80 1,022.25 1,022.25 0.0M
2023-04-03 1,028.80 1,028.80 1,028.80 1,028.80 0.0M
2023-03-31 1,013.47 1,013.47 1,013.47 1,013.47 0.0M
2023-03-30 1,007.32 1,007.32 1,007.32 1,007.32 0.0M
2023-03-29 995.54 995.54 995.54 995.54 0.0M
2023-03-28 989.16 989.16 989.16 989.16 0.0M
2023-03-27 986.71 986.71 986.71 986.71 0.0M
2023-03-24 972.70 972.70 972.70 972.70 0.0M
2023-03-23 1,000.83 1,000.83 1,000.83 1,000.83 0.0M
2023-03-22 1,003.39 1,003.39 1,003.39 1,003.39 0.0M
2023-03-21 998.56 998.56 998.56 998.56 0.0M
2023-03-20 990.22 990.22 990.22 990.22 0.0M
2023-03-17 979.15 979.15 979.15 979.15 0.0M
2023-03-16 984.11 984.11 984.11 984.11 0.0M
2023-03-15 984.41 984.41 984.41 984.41 0.0M
2023-03-14 1,021.21 1,021.21 1,021.21 1,021.21 0.0M
2023-03-13 1,009.08 1,009.08 1,009.08 1,009.08 0.0M
2023-03-10 1,032.30 1,032.30 1,032.30 1,032.30 0.0M
2023-03-09 1,041.85 1,041.85 1,041.85 1,041.85 0.0M
2023-03-08 1,051.15 1,051.15 1,051.15 1,051.15 0.0M
2023-03-07 1,053.96 1,053.96 1,053.96 1,053.96 0.0M
2023-03-06 1,062.95 1,062.95 1,062.95 1,062.95 0.0M
2023-03-03 1,062.11 1,062.11 1,062.11 1,062.11 0.0M
2023-03-02 1,058.77 1,058.77 1,058.77 1,058.77 0.0M
2023-03-01 1,050.88 1,050.88 1,050.88 1,050.88 0.0M
2023-02-28 1,050.40 1,050.40 1,050.40 1,050.40 0.0M
2023-02-27 1,047.70 1,047.70 1,047.70 1,047.70 0.0M
2023-02-24 1,040.83 1,040.83 1,040.83 1,040.83 0.0M
2023-02-23 1,050.09 1,050.09 1,050.09 1,050.09 0.0M
2023-02-22 1,038.13 1,038.13 1,038.13 630.33 0.0M
2023-02-21 1,040.41 1,040.41 1,040.41 1,040.41 0.0M
2023-02-20 1,049.49 1,049.49 1,049.49 1,049.49 0.0M
2023-02-17 1,044.70 1,044.70 1,044.70 1,044.70 0.0M
2023-02-16 1,053.75 1,053.75 1,053.75 1,053.75 0.0M
2023-02-15 1,050.33 1,050.33 1,050.33 1,050.33 0.0M
2023-02-14 1,053.64 1,053.64 1,053.64 1,053.64 0.0M
2023-02-13 1,055.55 1,055.55 1,055.55 1,055.55 0.0M
2023-02-10 1,057.41 1,057.41 1,057.41 1,057.41 0.0M
2023-02-09 1,054.40 1,054.40 1,054.40 1,054.40 0.0M
2023-02-08 1,056.28 1,056.28 1,056.28 1,056.28 0.0M
2023-02-07 1,031.31 1,031.31 1,031.31 1,031.31 0.0M
2023-02-06 1,027.65 1,027.65 1,027.65 1,027.65 0.0M
2023-02-03 1,035.93 1,035.93 1,035.93 1,035.93 0.0M
2023-02-02 1,023.54 1,023.54 1,023.54 1,023.54 0.0M
2023-02-01 1,034.20 1,034.20 1,034.20 1,034.20 0.0M
2023-01-31 1,027.29 1,027.29 1,027.29 1,027.29 0.0M
2023-01-30 1,027.76 1,027.76 1,027.76 1,027.76 0.0M
2023-01-27 1,018.22 1,033.40 1,018.22 1,033.40 0.0M
2023-01-26 1,018.22 1,018.22 1,018.22 1,018.22 0.0M
2023-01-25 1,018.45 1,018.45 1,018.45 1,018.45 0.0M
2023-01-24 1,026.06 1,026.06 1,026.06 1,026.06 0.0M
2023-01-23 1,031.81 1,031.81 1,031.81 1,031.81 0.0M
2023-01-20 1,022.14 1,022.14 1,022.14 1,022.14 0.0M
2023-01-19 1,017.90 1,017.90 1,017.90 1,017.90 0.0M
2023-01-18 1,032.46 1,032.46 1,032.46 1,032.46 0.0M
2023-01-17 1,029.68 1,029.68 1,029.68 1,029.68 0.0M
2023-01-16 1,020.53 1,020.53 1,020.53 1,020.53 0.0M
2023-01-13 1,025.86 1,025.86 1,025.86 1,025.86 0.0M
2023-01-12 1,030.11 1,030.11 1,030.11 1,030.11 0.0M
2023-01-11 1,019.45 1,019.45 1,019.45 1,019.45 0.0M
2023-01-10 1,023.32 1,023.32 1,023.32 1,023.32 0.0M
2023-01-09 1,032.72 1,032.72 1,032.72 1,032.72 0.0M
2023-01-06 1,029.32 1,029.32 1,029.32 1,029.32 0.0M
2023-01-05 1,019.45 1,019.45 1,019.45 1,019.45 0.0M
2023-01-04 1,009.37 1,009.37 1,009.37 1,009.37 0.0M
2023-01-03 1,022.64 1,022.64 1,022.64 1,022.64 0.0M
2023-01-02 1,034.38 1,034.38 1,034.38 1,034.38 0.0M