OBSHX Shipping_NR (OBSHN)

OBSHN
🏛️ ノルウェー →
370.00
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
2021-12-30 113.83 115.25 113.83 114.81 0.0M
2021-12-29 113.87 114.24 113.20 113.83 0.0M
2021-12-28 112.99 114.32 112.74 113.85 0.0M
2021-12-27 111.69 113.41 111.69 112.91 0.0M
2021-12-23 110.59 112.25 110.59 111.66 0.0M
2021-12-22 109.44 111.24 109.44 110.59 0.0M
2021-12-21 108.24 110.40 108.24 109.44 0.0M
2021-12-20 106.92 108.45 105.76 108.17 0.0M
2021-12-17 108.45 108.45 106.95 107.20 0.0M
2021-12-16 104.79 108.51 104.79 108.47 0.0M
2021-12-15 105.95 106.33 104.64 104.69 0.0M
2021-12-14 107.64 107.64 103.96 105.95 0.0M
2021-12-13 109.60 110.79 107.32 107.55 0.0M
2021-12-10 108.55 110.00 107.83 109.64 0.0M
2021-12-09 110.14 110.54 108.00 108.55 0.0M
2021-12-08 110.98 111.04 109.44 110.27 0.0M
2021-12-07 105.41 109.59 105.41 109.34 0.0M
2021-12-06 106.53 107.00 104.56 105.36 0.0M
2021-12-03 107.08 108.43 106.09 106.48 0.0M
2021-12-02 107.60 107.90 104.85 106.88 0.0M
2021-12-01 108.75 110.24 107.51 107.62 0.0M
2021-11-30 108.05 108.87 106.65 108.15 0.0M
2021-11-29 105.22 108.28 105.11 108.06 0.0M
2021-11-26 108.62 108.62 103.50 105.22 0.0M
2021-11-25 106.73 109.00 106.73 108.72 0.0M
2021-11-24 105.37 106.70 105.15 106.65 0.0M
2021-11-23 106.69 107.24 103.65 105.37 0.0M
2021-11-22 106.77 108.18 105.97 106.69 0.0M
2021-11-19 104.08 107.06 104.08 106.78 0.0M
2021-11-18 105.09 105.60 103.66 103.74 0.0M
2021-11-17 104.14 105.53 103.88 105.17 0.0M
2021-11-16 107.20 107.81 104.02 104.09 0.0M
2021-11-15 109.97 110.33 106.94 107.16 0.0M
2021-11-12 110.57 112.17 109.48 109.84 0.0M
2021-11-11 106.49 110.39 106.24 110.30 0.0M
2021-11-10 107.06 108.91 106.33 106.52 0.0M
2021-11-09 106.36 107.99 105.66 107.00 0.0M
2021-11-08 106.04 106.26 105.03 106.12 0.0M
2021-11-05 107.19 107.51 105.59 106.03 0.0M
2021-11-04 106.31 108.82 106.31 107.17 0.0M
2021-11-03 105.15 106.62 104.97 106.31 0.0M
2021-11-02 106.73 107.00 104.51 105.05 0.0M
2021-11-01 105.00 106.88 104.99 106.74 0.0M
2021-10-29 104.07 106.82 104.07 104.84 0.0M
2021-10-28 104.66 104.96 103.41 104.13 0.0M
2021-10-27 106.82 106.82 103.63 104.80 0.0M
2021-10-26 106.36 107.23 106.32 106.82 0.0M
2021-10-25 105.70 106.72 105.63 106.36 0.0M
2021-10-22 106.05 106.41 105.14 105.73 0.0M
2021-10-21 107.38 108.18 105.85 106.05 0.0M
2021-10-20 109.28 110.56 107.19 107.40 0.0M
2021-10-19 106.88 109.61 106.88 109.27 0.0M
2021-10-18 105.17 106.94 105.02 106.81 0.0M
2021-10-15 104.76 105.26 103.75 105.17 0.0M
2021-10-14 105.08 106.37 104.62 104.77 0.0M
2021-10-13 107.38 107.44 104.88 105.05 0.0M
2021-10-12 107.88 107.88 106.06 107.32 0.0M
2021-10-11 107.83 107.92 106.55 107.91 0.0M
2021-10-08 109.25 109.69 107.38 107.80 0.0M
2021-10-07 109.21 110.31 109.01 109.25 0.0M
2021-10-06 110.18 110.62 108.46 109.05 0.0M
2021-10-05 108.15 110.28 107.06 110.20 0.0M
2021-10-04 111.45 112.38 108.11 108.15 0.0M
2021-10-01 108.66 111.73 107.02 111.46 0.0M
2021-09-30 108.60 109.89 107.95 108.66 0.0M
2021-09-29 107.70 109.06 107.22 108.60 0.0M
2021-09-28 108.18 109.09 106.62 107.49 0.0M
2021-09-27 106.10 108.02 105.31 107.92 0.0M
2021-09-24 105.10 106.17 104.80 106.11 0.0M
2021-09-23 105.63 107.38 105.07 105.10 0.0M
2021-09-22 102.35 106.10 102.35 105.61 0.0M
2021-09-21 102.85 103.86 102.04 102.31 0.0M
2021-09-20 110.36 110.36 101.39 102.84 0.0M
2021-09-17 111.03 112.01 110.26 110.38 0.0M
2021-09-16 108.80 111.55 108.80 110.85 0.0M
2021-09-15 108.79 109.57 108.70 108.83 0.0M
2021-09-14 109.36 110.05 108.59 108.75 0.0M
2021-09-13 107.34 109.64 107.21 109.34 0.0M
2021-09-10 107.71 108.73 107.27 107.32 0.0M
2021-09-09 106.95 107.67 105.63 107.64 0.0M
2021-09-08 108.51 108.52 106.25 106.25 0.0M
2021-09-07 105.99 108.81 105.98 108.50 0.0M
2021-09-06 105.91 106.30 105.36 106.09 0.0M
2021-09-03 107.88 108.22 105.64 105.91 0.0M
2021-09-02 104.47 108.02 104.47 107.90 0.0M
2021-09-01 104.30 105.06 104.02 104.46 0.0M
2021-08-31 107.15 107.53 103.98 104.09 0.0M
2021-08-30 107.72 108.73 107.05 107.07 0.0M
2021-08-27 107.79 108.38 106.68 107.64 0.0M
2021-08-26 107.38 107.82 105.39 107.77 0.0M
2021-08-25 105.59 107.30 105.51 107.30 0.0M
2021-08-24 105.43 106.28 104.74 105.39 0.0M
2021-08-23 103.11 105.43 103.11 105.42 0.0M
2021-08-20 103.43 103.80 102.36 103.09 0.0M
2021-08-19 105.21 105.21 101.77 103.29 0.0M
2021-08-18 103.12 105.46 103.12 105.35 0.0M
2021-08-17 102.89 103.33 101.47 103.12 0.0M
2021-08-16 103.67 104.40 102.51 102.87 0.0M
2021-08-13 103.53 104.40 103.41 103.67 0.0M
2021-08-12 102.55 103.98 102.30 103.44 0.0M
2021-08-11 100.25 102.90 100.25 102.38 0.0M
2021-08-10 100.83 101.63 98.96 100.23 0.0M
2021-08-09 100.49 101.54 100.49 100.82 0.0M
2021-08-06 100.06 100.70 99.59 100.54 0.0M
2021-08-05 98.99 100.04 98.53 99.97 0.0M
2021-08-04 98.05 99.53 98.05 98.98 0.0M
2021-08-03 100.60 100.98 97.93 98.05 0.0M
2021-08-02 99.63 101.26 99.63 100.69 0.0M
2021-07-30 99.02 99.68 97.98 99.58 0.0M
2021-07-29 97.49 99.60 97.48 99.01 0.0M
2021-07-28 97.32 97.96 96.71 97.48 0.0M
2021-07-27 99.60 99.60 96.99 97.32 0.0M
2021-07-26 98.06 99.63 97.35 99.60 0.0M
2021-07-23 97.79 98.73 97.63 98.11 0.0M
2021-07-22 98.43 99.86 97.71 97.76 0.0M
2021-07-21 96.61 98.33 96.53 98.27 0.0M
2021-07-20 95.25 98.24 95.25 96.53 0.0M
2021-07-19 100.46 100.46 94.35 94.90 0.0M
2021-07-16 100.68 101.88 100.43 100.45 0.0M
2021-07-15 101.89 101.89 99.80 100.67 0.0M
2021-07-14 100.64 102.51 99.68 101.82 0.0M
2021-07-13 102.31 103.04 100.55 100.61 0.0M
2021-07-12 100.98 102.40 100.98 102.32 0.0M
2021-07-09 98.77 101.63 98.77 101.01 0.0M
2021-07-08 102.13 102.13 98.48 98.73 0.0M
2021-07-07 102.53 103.71 102.14 102.30 0.0M
2021-07-06 103.62 104.20 102.23 102.53 0.0M
2021-07-05 103.20 104.09 101.13 103.60 0.0M
2021-07-02 106.07 106.20 102.86 102.95 0.0M
2021-07-01 107.90 108.71 105.73 106.04 0.0M
2021-06-30 106.69 108.32 106.63 107.89 0.0M
2021-06-29 107.32 107.65 106.51 106.69 0.0M
2021-06-28 108.61 109.16 107.27 107.27 0.0M
2021-06-25 105.72 108.72 105.72 108.53 0.0M
2021-06-24 105.27 106.08 105.24 105.74 0.0M
2021-06-23 102.71 105.39 102.64 105.22 0.0M
2021-06-22 103.82 105.09 102.42 102.64 0.0M
2021-06-21 102.11 103.82 99.36 103.76 0.0M
2021-06-18 104.10 104.36 101.13 102.03 0.0M
2021-06-17 103.48 104.74 103.20 104.10 0.0M
2021-06-16 102.65 103.65 102.58 103.43 0.0M
2021-06-15 103.66 103.91 102.16 102.60 0.0M
2021-06-14 103.17 104.72 103.04 103.64 0.0M
2021-06-11 101.60 103.45 101.60 103.15 0.0M
2021-06-10 99.20 101.77 99.20 101.60 0.0M
2021-06-09 99.02 99.38 98.62 99.20 0.0M
2021-06-08 99.46 99.98 98.51 99.02 0.0M
2021-06-07 99.78 99.85 98.42 99.35 0.0M
2021-06-04 99.36 100.00 99.00 99.77 0.0M
2021-06-03 100.82 101.03 98.97 99.35 0.0M
2021-06-02 100.49 101.33 100.23 100.79 0.0M
2021-06-01 98.48 100.33 98.48 100.14 0.0M
2021-05-31 98.26 99.59 98.10 98.28 0.0M
2021-05-28 96.23 98.11 96.21 98.11 0.0M
2021-05-27 97.93 98.32 96.11 96.24 0.0M
2021-05-26 100.22 100.63 97.56 97.93 0.0M
2021-05-25 101.45 103.01 99.48 99.89 0.0M
2021-05-21 97.89 101.18 97.89 101.18 0.0M
2021-05-20 94.24 97.86 94.16 97.86 0.0M
2021-05-19 93.82 95.46 93.73 94.07 0.0M
2021-05-18 91.63 94.38 91.63 93.76 0.0M
2021-05-14 91.05 91.74 90.06 91.58 0.0M
2021-05-12 91.94 92.03 90.22 91.05 0.0M
2021-05-11 94.08 94.15 91.06 91.91 0.0M
2021-05-10 92.14 94.47 92.14 94.09 0.0M
2021-05-07 89.90 92.17 89.88 92.04 0.0M
2021-05-06 92.53 92.53 89.01 89.85 0.0M
2021-05-05 92.02 93.04 92.02 92.49 0.0M
2021-05-04 91.37 93.39 91.37 92.02 0.0M
2021-05-03 89.86 91.51 89.33 91.37 0.0M
2021-04-30 89.92 90.13 89.39 89.87 0.0M
2021-04-29 89.44 90.37 89.36 89.87 0.0M
2021-04-28 89.22 90.00 88.89 89.44 0.0M
2021-04-27 88.11 89.93 88.11 89.36 0.0M
2021-04-26 87.43 88.49 87.40 88.12 0.0M
2021-04-23 87.09 87.49 86.48 87.42 0.0M
2021-04-22 86.62 87.62 86.62 87.07 0.0M
2021-04-21 86.85 87.06 85.07 86.60 0.0M
2021-04-20 87.21 88.19 86.40 86.74 0.0M
2021-04-19 85.40 87.67 85.40 87.16 0.0M
2021-04-16 84.06 85.45 84.06 85.31 0.0M
2021-04-15 82.07 84.48 82.05 84.06 0.0M
2021-04-14 80.82 82.25 80.82 82.09 0.0M
2021-04-13 81.01 81.61 80.72 80.80 0.0M
2021-04-12 82.58 82.84 80.80 81.02 0.0M
2021-04-09 82.62 83.05 82.45 82.58 0.0M
2021-04-08 83.13 83.63 82.48 82.71 0.0M
2021-04-07 83.50 83.95 82.77 83.11 0.0M
2021-04-06 82.43 83.74 82.34 83.51 0.0M
2021-03-31 82.68 82.89 82.16 82.37 0.0M
2021-03-30 83.15 83.54 82.49 82.69 0.0M
2021-03-29 84.30 84.32 82.36 83.08 0.0M
2021-03-26 80.82 84.57 80.82 84.30 0.0M
2021-03-25 82.16 82.39 80.19 80.75 0.0M
2021-03-24 81.51 82.21 80.26 82.16 0.0M
2021-03-23 83.68 83.92 81.11 81.54 0.0M
2021-03-22 82.87 84.34 82.86 83.67 0.0M
2021-03-19 82.92 83.10 81.63 82.87 0.0M
2021-03-18 80.98 83.09 80.98 82.83 0.0M
2021-03-17 81.28 81.59 79.56 80.98 0.0M
2021-03-16 81.59 82.24 80.98 81.32 0.0M
2021-03-15 79.74 81.75 79.74 81.61 0.0M
2021-03-12 79.01 79.71 78.63 79.69 0.0M
2021-03-11 76.64 79.06 76.64 79.02 0.0M
2021-03-10 76.69 76.76 75.87 76.66 0.0M
2021-03-09 76.15 77.00 76.08 76.71 0.0M
2021-03-08 74.66 76.21 74.66 76.15 0.0M
2021-03-05 74.61 75.08 74.02 74.61 0.0M
2021-03-04 75.63 75.78 74.46 74.62 0.0M
2021-03-03 74.58 76.13 74.56 75.01 0.0M
2021-03-02 74.52 74.65 73.52 74.57 0.0M
2021-03-01 73.34 74.42 72.95 74.35 0.0M
2021-02-26 74.80 74.80 72.98 73.30 0.0M
2021-02-25 75.00 75.44 74.48 74.80 0.0M
2021-02-24 74.22 75.12 73.76 74.99 0.0M
2021-02-23 75.14 75.60 73.11 74.12 0.0M
2021-02-22 75.43 75.79 74.13 75.14 0.0M
2021-02-19 74.66 75.18 74.44 75.12 0.0M
2021-02-18 78.26 78.26 74.68 74.68 0.0M
2021-02-17 78.05 78.79 77.70 78.21 0.0M
2021-02-16 75.93 78.10 75.74 78.03 0.0M
2021-02-15 73.71 75.85 73.71 75.85 0.0M
2021-02-12 73.40 73.82 72.79 73.65 0.0M
2021-02-11 73.05 73.69 72.90 73.40 0.0M
2021-02-10 73.56 73.57 72.40 73.05 0.0M
2021-02-09 73.25 73.90 72.88 73.54 0.0M
2021-02-08 72.46 73.54 72.46 73.29 0.0M
2021-02-05 71.57 73.20 71.55 72.40 0.0M
2021-02-04 71.44 71.98 71.17 71.54 0.0M
2021-02-03 70.87 71.51 70.52 71.37 0.0M
2021-02-02 70.16 71.23 70.16 70.88 0.0M
2021-02-01 69.14 70.54 68.94 70.15 0.0M
2021-01-29 68.81 69.66 68.58 69.14 0.0M
2021-01-28 69.26 69.26 67.09 68.82 0.0M
2021-01-27 70.68 70.68 68.85 69.35 0.0M
2021-01-26 69.98 71.24 69.17 70.64 0.0M
2021-01-25 73.00 73.18 69.70 70.15 0.0M
2021-01-22 74.26 74.51 72.84 73.01 0.0M
2021-01-21 73.92 75.12 73.92 74.32 0.0M
2021-01-20 74.43 74.87 73.89 73.92 0.0M
2021-01-19 73.95 74.82 73.66 74.43 0.0M
2021-01-18 74.70 74.80 73.52 73.94 0.0M
2021-01-15 75.66 75.68 74.69 74.69 0.0M
2021-01-14 76.30 76.36 74.75 75.66 0.0M
2021-01-13 76.75 77.35 76.11 76.26 0.0M
2021-01-12 76.00 77.20 76.00 76.90 0.0M
2021-01-11 76.61 77.83 75.75 75.93 0.0M
2021-01-08 74.48 77.08 74.48 76.64 0.0M
2021-01-07 73.35 74.89 73.34 74.48 0.0M
2021-01-06 74.13 74.79 73.00 73.25 0.0M
2021-01-05 72.57 74.44 72.56 74.11 0.0M
2021-01-04 71.44 73.02 71.41 72.53 0.0M