OBSFX Seafood_PR (OBSFP)

OBSFP
🏛️ ノルウェー →
386.79
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
2022-12-30 333.23 338.10 331.56 333.62 0.0M
2022-12-29 333.49 334.40 327.36 333.58 0.0M
2022-12-28 330.28 333.88 326.82 333.88 0.0M
2022-12-27 331.36 332.25 328.06 330.25 0.0M
2022-12-23 329.72 331.22 327.44 330.51 0.0M
2022-12-22 333.10 335.48 328.90 329.35 0.0M
2022-12-21 320.13 333.72 319.97 332.86 0.0M
2022-12-20 316.95 323.43 313.17 320.42 0.0M
2022-12-19 313.95 318.93 313.17 317.04 0.0M
2022-12-16 316.49 316.59 311.85 313.99 0.0M
2022-12-15 322.47 323.57 316.02 316.72 0.0M
2022-12-14 324.55 325.59 321.03 322.30 0.0M
2022-12-13 320.31 325.39 319.32 324.37 0.0M
2022-12-12 313.40 321.23 312.98 320.31 0.0M
2022-12-09 303.44 313.62 301.33 313.39 0.0M
2022-12-08 298.38 305.78 297.40 303.38 0.0M
2022-12-07 299.77 300.81 294.96 298.65 0.0M
2022-12-06 302.37 302.37 295.18 299.75 0.0M
2022-12-05 302.98 307.20 302.33 302.33 0.0M
2022-12-02 304.11 304.11 298.43 303.00 0.0M
2022-12-01 300.19 306.98 300.19 304.31 0.0M
2022-11-30 296.48 301.67 294.38 300.76 0.0M
2022-11-29 298.66 299.71 294.25 296.52 0.0M
2022-11-28 300.05 300.05 296.85 298.63 0.0M
2022-11-25 298.45 304.09 296.21 300.21 0.0M
2022-11-24 290.56 298.91 290.56 298.42 0.0M
2022-11-23 290.06 292.18 286.47 290.55 0.0M
2022-11-22 293.84 297.52 289.60 289.98 0.0M
2022-11-21 294.43 296.46 287.40 293.43 0.0M
2022-11-18 305.04 307.10 291.82 294.19 0.0M
2022-11-17 304.14 306.71 299.56 304.87 0.0M
2022-11-16 298.09 307.07 297.84 304.17 0.0M
2022-11-15 296.95 304.57 291.78 298.03 0.0M
2022-11-14 294.87 297.43 290.81 296.65 0.0M
2022-11-11 294.95 305.05 293.36 294.35 0.0M
2022-11-10 292.81 295.49 287.20 294.39 0.0M
2022-11-09 294.52 301.07 291.00 293.02 0.0M
2022-11-08 294.47 298.46 291.70 294.45 0.0M
2022-11-07 293.13 295.90 290.28 294.41 0.0M
2022-11-04 291.79 294.54 289.89 293.13 0.0M
2022-11-03 295.01 297.12 289.51 291.71 0.0M
2022-11-02 299.48 302.05 292.58 294.73 0.0M
2022-11-01 301.41 301.62 293.24 299.39 0.0M
2022-10-31 285.92 300.97 285.92 300.20 0.0M
2022-10-28 285.96 290.33 283.62 285.84 0.0M
2022-10-27 286.97 288.59 282.24 285.96 0.0M
2022-10-26 273.30 289.76 273.30 286.55 0.0M
2022-10-25 267.80 273.19 267.04 273.19 0.0M
2022-10-24 269.23 272.74 263.54 267.80 0.0M
2022-10-21 276.91 277.31 268.83 269.04 0.0M
2022-10-20 276.00 276.93 270.36 276.93 0.0M
2022-10-19 278.82 279.26 272.28 276.05 0.0M
2022-10-18 281.75 284.04 276.42 278.84 0.0M
2022-10-17 270.69 283.55 270.69 281.50 0.0M
2022-10-14 276.81 281.30 269.41 270.73 0.0M
2022-10-13 274.42 281.55 272.61 276.70 0.0M
2022-10-12 277.09 278.64 269.27 274.32 0.0M
2022-10-11 275.49 278.74 270.61 277.13 0.0M
2022-10-10 269.26 278.58 265.44 276.06 0.0M
2022-10-07 273.14 273.46 264.60 269.29 0.0M
2022-10-06 274.08 278.91 270.70 272.97 0.0M
2022-10-05 283.52 288.17 273.58 273.93 0.0M
2022-10-04 296.18 302.95 282.15 283.48 0.0M
2022-10-03 282.09 298.23 282.08 296.09 0.0M
2022-09-30 272.88 282.67 272.88 281.99 0.0M
2022-09-29 287.17 289.83 271.35 272.87 0.0M
2022-09-28 366.06 366.06 286.69 286.79 0.0M
2022-09-27 376.94 380.94 366.88 366.88 0.0M
2022-09-26 385.45 385.45 374.96 375.15 0.0M
2022-09-23 395.68 398.96 385.51 385.59 0.0M
2022-09-22 394.30 402.04 392.71 395.68 0.0M
2022-09-21 397.55 400.54 394.00 394.30 0.0M
2022-09-20 408.06 412.23 397.56 397.65 0.0M
2022-09-19 404.78 407.85 395.81 407.51 0.0M
2022-09-16 410.04 410.45 404.05 404.68 0.0M
2022-09-15 416.29 418.24 408.79 410.04 0.0M
2022-09-14 417.63 417.63 413.71 416.07 0.0M
2022-09-13 422.55 425.56 416.93 417.91 0.0M
2022-09-12 418.31 423.66 414.72 422.46 0.0M
2022-09-09 412.29 422.37 412.29 418.31 0.0M
2022-09-08 412.53 417.35 407.98 412.05 0.0M
2022-09-07 419.84 419.84 409.17 412.10 0.0M
2022-09-06 427.88 430.12 420.03 420.03 0.0M
2022-09-05 434.46 434.46 428.06 428.07 0.0M
2022-09-02 439.14 439.45 431.48 434.46 0.0M
2022-09-01 435.84 440.82 431.92 439.14 0.0M
2022-08-31 434.72 438.20 430.39 436.51 0.0M
2022-08-30 426.50 438.18 426.50 434.37 0.0M
2022-08-29 435.89 435.89 424.24 426.11 0.0M
2022-08-26 446.72 450.52 435.35 436.30 0.0M
2022-08-25 446.15 449.55 437.36 446.60 0.0M
2022-08-24 454.00 465.03 443.02 446.07 0.0M
2022-08-23 465.46 465.82 456.26 460.70 0.0M
2022-08-22 468.32 469.88 463.64 465.45 0.0M
2022-08-19 459.61 468.29 458.12 468.29 0.0M
2022-08-18 455.84 461.19 454.69 459.55 0.0M
2022-08-17 452.51 457.68 452.51 455.57 0.0M
2022-08-16 456.18 460.66 452.28 452.63 0.0M
2022-08-15 454.81 459.99 450.47 455.69 0.0M
2022-08-12 457.81 459.47 451.86 454.98 0.0M
2022-08-11 458.10 461.82 456.11 457.70 0.0M
2022-08-10 468.90 468.90 449.89 458.10 0.0M
2022-08-09 470.23 471.04 465.28 468.88 0.0M
2022-08-08 479.71 480.34 470.59 471.11 0.0M
2022-08-05 479.57 483.19 478.07 479.69 0.0M
2022-08-04 480.20 482.84 478.28 479.47 0.0M
2022-08-03 487.94 490.50 477.89 480.10 0.0M
2022-08-02 479.40 489.26 476.59 487.86 0.0M
2022-08-01 477.24 482.93 475.34 479.35 0.0M
2022-07-29 472.00 478.22 471.84 477.24 0.0M
2022-07-28 479.58 484.50 469.25 471.31 0.0M
2022-07-27 468.87 481.06 468.60 480.01 0.0M
2022-07-26 469.31 471.64 465.07 468.87 0.0M
2022-07-25 471.08 472.18 466.60 469.34 0.0M
2022-07-22 465.37 472.27 463.22 471.08 0.0M
2022-07-21 474.17 475.46 464.68 465.61 0.0M
2022-07-20 468.44 475.40 468.44 474.16 0.0M
2022-07-19 464.76 469.66 461.92 468.25 0.0M
2022-07-18 466.89 469.81 460.64 464.86 0.0M
2022-07-15 462.62 466.93 454.76 466.93 0.0M
2022-07-14 473.43 474.94 460.60 462.28 0.0M
2022-07-13 485.01 487.11 470.59 473.14 0.0M
2022-07-12 492.57 494.14 483.47 484.42 0.0M
2022-07-11 487.93 497.76 484.62 495.74 0.0M
2022-07-08 492.80 494.87 481.90 487.87 0.0M
2022-07-07 477.12 493.02 476.76 492.61 0.0M
2022-07-06 481.15 487.13 474.42 476.76 0.0M
2022-07-05 484.31 490.25 479.23 480.56 0.0M
2022-07-04 467.96 486.50 467.96 484.28 0.0M
2022-07-01 467.04 472.43 463.58 467.62 0.0M
2022-06-30 465.66 468.78 461.27 466.86 0.0M
2022-06-29 471.69 474.95 463.84 465.90 0.0M
2022-06-28 462.13 470.66 462.13 469.80 0.0M
2022-06-27 457.46 466.64 457.46 462.08 0.0M
2022-06-24 454.96 460.00 453.00 457.47 0.0M
2022-06-23 449.64 455.32 444.12 454.57 0.0M
2022-06-22 468.83 470.56 444.77 449.70 0.0M
2022-06-21 488.03 491.03 467.60 469.04 0.0M
2022-06-20 477.04 488.30 475.43 487.51 0.0M
2022-06-17 472.99 485.18 464.95 476.92 0.0M
2022-06-16 479.17 482.07 469.46 472.94 0.0M
2022-06-15 469.45 480.94 462.40 479.29 0.0M
2022-06-14 463.13 470.33 460.25 469.63 0.0M
2022-06-13 464.29 465.39 453.24 463.13 0.0M
2022-06-10 472.41 472.41 462.65 464.29 0.0M
2022-06-09 467.50 475.82 462.04 472.97 0.0M
2022-06-08 476.41 478.70 463.98 467.42 0.0M
2022-06-07 477.30 477.66 460.60 476.21 0.0M
2022-06-03 487.25 489.26 475.25 476.99 0.0M
2022-06-02 486.97 490.06 485.56 487.25 0.0M
2022-06-01 489.29 495.40 483.22 487.13 0.0M
2022-05-31 483.86 491.24 480.55 488.80 0.0M
2022-05-30 487.02 491.90 480.75 483.81 0.0M
2022-05-27 499.33 500.89 485.37 486.78 0.0M
2022-05-25 501.12 504.08 496.90 500.12 0.0M
2022-05-24 497.15 504.91 492.52 502.33 0.0M
2022-05-23 490.16 498.42 484.46 497.34 0.0M
2022-05-20 478.90 493.51 478.61 490.15 0.0M
2022-05-19 477.09 479.43 470.37 478.83 0.0M
2022-05-18 476.58 484.04 473.46 478.46 0.0M
2022-05-16 470.80 480.55 469.61 476.46 0.0M
2022-05-13 485.33 485.33 460.85 470.11 0.0M
2022-05-12 498.35 499.71 472.66 482.98 0.0M
2022-05-11 497.72 503.44 494.61 500.50 0.0M
2022-05-10 494.64 500.23 487.92 498.04 0.0M
2022-05-09 491.41 503.50 484.47 494.58 0.0M
2022-05-06 499.92 501.47 487.97 491.01 0.0M
2022-05-05 520.94 523.45 499.60 500.32 0.0M
2022-05-04 529.71 534.80 517.82 518.99 0.0M
2022-05-03 527.24 533.51 525.88 529.41 0.0M
2022-05-02 539.42 539.42 511.56 527.20 0.0M
2022-04-29 539.81 544.69 536.50 539.28 0.0M
2022-04-28 529.54 540.41 529.54 539.63 0.0M
2022-04-27 524.57 532.14 521.24 529.51 0.0M
2022-04-26 521.78 526.76 521.16 524.57 0.0M
2022-04-25 529.22 529.22 515.94 521.73 0.0M
2022-04-22 526.37 532.63 523.33 530.20 0.0M
2022-04-21 522.54 529.18 518.59 526.94 0.0M
2022-04-20 527.50 527.50 520.03 522.73 0.0M
2022-04-19 513.20 527.72 513.12 527.72 0.0M
2022-04-13 515.07 516.71 509.67 512.98 0.0M
2022-04-12 517.99 517.99 510.32 513.24 0.0M
2022-04-11 513.98 521.24 511.98 517.88 0.0M
2022-04-08 509.91 518.84 509.91 514.04 0.0M
2022-04-07 507.23 515.04 506.56 509.06 0.0M
2022-04-06 508.86 511.00 502.20 506.80 0.0M
2022-04-05 502.24 509.27 501.99 508.57 0.0M
2022-04-04 505.69 510.40 500.59 502.30 0.0M
2022-04-01 489.78 507.31 489.69 505.50 0.0M
2022-03-31 500.04 501.81 486.35 489.62 0.0M
2022-03-30 492.26 504.28 492.26 500.39 0.0M
2022-03-29 493.44 498.32 489.66 492.10 0.0M
2022-03-28 491.13 496.58 489.82 493.33 0.0M
2022-03-25 480.59 492.90 480.49 491.16 0.0M
2022-03-24 481.64 482.87 479.25 480.48 0.0M
2022-03-23 482.82 487.67 479.13 481.64 0.0M
2022-03-22 477.52 484.69 477.44 482.82 0.0M
2022-03-21 467.72 477.07 466.60 477.07 0.0M
2022-03-18 460.80 470.59 459.18 467.63 0.0M
2022-03-17 468.24 473.14 459.26 460.88 0.0M
2022-03-16 455.70 471.12 455.70 468.11 0.0M
2022-03-15 454.08 459.36 448.66 455.59 0.0M
2022-03-14 448.01 456.48 448.01 454.37 0.0M
2022-03-11 438.47 453.96 438.25 448.03 0.0M
2022-03-10 432.78 444.93 432.73 437.86 0.0M
2022-03-09 412.53 433.93 412.53 431.18 0.0M
2022-03-08 424.37 426.91 411.48 412.46 0.0M
2022-03-07 444.09 444.09 416.40 425.71 0.0M
2022-03-04 459.30 459.30 438.89 445.03 0.0M
2022-03-03 467.67 471.18 455.94 459.41 0.0M
2022-03-02 464.75 469.47 460.65 467.67 0.0M
2022-03-01 460.97 467.35 459.97 465.58 0.0M
2022-02-28 461.54 461.54 454.28 460.88 0.0M
2022-02-25 446.45 462.97 446.45 461.54 0.0M
2022-02-24 465.55 465.55 441.90 446.59 0.0M
2022-02-23 455.95 468.79 455.95 465.66 0.0M
2022-02-22 472.14 472.72 455.69 455.84 0.0M
2022-02-21 470.85 474.71 467.30 474.38 0.0M
2022-02-18 477.66 477.66 464.62 470.58 0.0M
2022-02-17 483.65 490.16 474.56 477.83 0.0M
2022-02-16 473.53 484.05 473.53 484.05 0.0M
2022-02-15 475.97 482.16 472.31 473.38 0.0M
2022-02-14 479.24 479.24 466.08 476.13 0.0M
2022-02-11 471.50 481.60 467.74 479.57 0.0M
2022-02-10 469.25 475.05 469.07 471.92 0.0M
2022-02-09 463.97 472.11 463.97 469.06 0.0M
2022-02-08 467.88 470.67 462.32 463.98 0.0M
2022-02-07 459.68 467.87 457.49 467.87 0.0M
2022-02-04 453.26 460.52 449.39 459.95 0.0M
2022-02-03 457.24 459.79 452.79 453.22 0.0M
2022-02-02 449.64 457.87 449.64 457.24 0.0M
2022-02-01 441.05 452.54 441.05 449.50 0.0M
2022-01-31 436.66 443.69 435.81 440.98 0.0M
2022-01-28 434.47 437.26 430.13 436.47 0.0M
2022-01-27 425.24 434.75 418.98 434.35 0.0M
2022-01-26 413.58 425.72 413.53 425.28 0.0M
2022-01-25 411.14 419.85 410.59 413.13 0.0M
2022-01-24 425.91 428.32 411.01 411.27 0.0M
2022-01-21 426.21 428.23 422.40 425.83 0.0M
2022-01-20 423.72 428.13 422.82 426.21 0.0M
2022-01-19 427.54 429.97 422.57 423.74 0.0M
2022-01-18 427.49 427.79 420.44 427.72 0.0M
2022-01-17 429.92 434.79 426.84 427.49 0.0M
2022-01-14 429.82 433.04 427.16 429.92 0.0M
2022-01-13 427.98 431.81 426.88 429.54 0.0M
2022-01-12 422.87 430.13 422.20 428.56 0.0M
2022-01-11 412.92 424.20 412.92 422.63 0.0M
2022-01-10 423.17 425.08 412.57 412.57 0.0M
2022-01-07 424.51 426.19 420.45 423.17 0.0M
2022-01-06 428.71 428.71 421.79 424.31 0.0M
2022-01-05 426.61 430.93 426.58 429.02 0.0M
2022-01-04 430.91 434.07 426.39 426.50 0.0M
2022-01-03 424.93 431.55 424.93 429.71 0.0M