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
2022-12-30 188.66 189.39 185.18 185.95 0.0M
2022-12-29 187.30 188.97 185.83 188.60 0.0M
2022-12-28 193.81 194.19 186.81 187.32 0.0M
2022-12-27 193.51 196.95 193.27 193.84 0.0M
2022-12-23 193.51 193.82 192.23 193.55 0.0M
2022-12-22 196.31 198.79 192.88 193.52 0.0M
2022-12-21 194.76 197.76 194.43 196.30 0.0M
2022-12-20 192.48 194.90 188.36 194.74 0.0M
2022-12-19 194.79 195.17 191.18 191.51 0.0M
2022-12-16 194.29 194.98 192.12 194.56 0.0M
2022-12-15 192.59 194.95 190.81 194.23 0.0M
2022-12-14 195.41 195.72 192.23 192.66 0.0M
2022-12-13 194.38 198.76 194.11 195.34 0.0M
2022-12-12 190.68 194.38 189.89 194.38 0.0M
2022-12-09 188.95 191.31 187.23 190.63 0.0M
2022-12-08 186.24 189.14 185.41 188.95 0.0M
2022-12-07 193.07 193.09 186.22 186.24 0.0M
2022-12-06 195.00 195.32 192.42 192.96 0.0M
2022-12-05 189.67 197.31 189.67 195.03 0.0M
2022-12-02 193.02 193.03 188.71 189.55 0.0M
2022-12-01 193.91 194.54 191.79 193.02 0.0M
2022-11-30 192.89 193.85 189.52 193.77 0.0M
2022-11-29 188.85 192.40 186.66 192.37 0.0M
2022-11-28 192.13 192.33 186.95 188.76 0.0M
2022-11-25 191.78 192.38 189.62 192.04 0.0M
2022-11-24 194.58 195.00 189.16 190.14 0.0M
2022-11-23 195.72 196.45 192.21 194.57 0.0M
2022-11-22 193.17 196.74 193.17 195.09 0.0M
2022-11-21 191.44 195.87 190.61 192.99 0.0M
2022-11-18 190.23 192.29 189.47 190.84 0.0M
2022-11-17 187.82 190.32 187.15 190.23 0.0M
2022-11-16 190.51 192.92 187.34 187.68 0.0M
2022-11-15 191.83 191.98 188.83 189.96 0.0M
2022-11-14 192.10 192.93 189.30 191.81 0.0M
2022-11-11 191.50 195.23 190.28 192.03 0.0M
2022-11-10 196.23 196.25 190.07 190.99 0.0M
2022-11-09 196.12 198.56 195.20 196.36 0.0M
2022-11-08 194.75 196.26 194.14 195.98 0.0M
2022-11-07 192.76 195.19 191.10 194.67 0.0M
2022-11-04 190.28 193.53 190.28 192.69 0.0M
2022-11-03 186.36 190.19 185.12 190.04 0.0M
2022-11-02 182.06 186.48 182.06 186.37 0.0M
2022-11-01 177.02 183.57 177.00 183.35 0.0M
2022-10-31 176.23 177.93 173.93 177.17 0.0M
2022-10-28 177.57 178.16 175.18 176.28 0.0M
2022-10-27 180.80 181.21 177.46 177.64 0.0M
2022-10-26 180.69 182.04 178.88 180.78 0.0M
2022-10-25 180.62 181.35 177.29 180.65 0.0M
2022-10-24 178.43 181.80 178.43 180.51 0.0M
2022-10-21 178.21 178.93 176.00 178.38 0.0M
2022-10-20 181.36 181.89 177.13 178.26 0.0M
2022-10-19 183.52 183.90 180.20 181.29 0.0M
2022-10-18 178.90 183.57 178.90 183.46 0.0M
2022-10-17 174.40 179.24 174.17 178.99 0.0M
2022-10-14 170.14 175.28 170.14 174.20 0.0M
2022-10-13 165.65 169.77 165.65 169.77 0.0M
2022-10-12 164.27 168.37 164.27 165.65 0.0M
2022-10-11 170.42 170.49 163.82 164.27 0.0M
2022-10-10 169.61 171.18 165.61 170.37 0.0M
2022-10-07 168.49 170.40 168.25 169.61 0.0M
2022-10-06 166.07 170.74 166.07 168.51 0.0M
2022-10-05 168.66 169.27 165.09 166.03 0.0M
2022-10-04 166.97 170.16 166.88 168.65 0.0M
2022-10-03 166.08 167.61 164.10 166.94 0.0M
2022-09-30 161.14 167.12 161.12 166.00 0.0M
2022-09-29 165.63 167.40 160.14 161.26 0.0M
2022-09-28 165.49 166.25 159.83 165.73 0.0M
2022-09-27 163.94 166.00 162.41 165.56 0.0M
2022-09-26 162.11 164.17 157.71 163.96 0.0M
2022-09-23 172.03 172.03 161.17 162.38 0.0M
2022-09-22 174.16 174.16 170.23 172.05 0.0M
2022-09-21 171.50 174.95 171.50 173.25 0.0M
2022-09-20 167.57 173.44 167.53 171.47 0.0M
2022-09-19 168.01 168.01 159.75 167.45 0.0M
2022-09-16 173.51 173.94 167.48 168.02 0.0M
2022-09-15 176.27 176.42 172.58 173.45 0.0M
2022-09-14 170.83 176.71 168.58 175.81 0.0M
2022-09-13 169.20 172.13 168.32 170.85 0.0M
2022-09-12 168.38 169.91 168.06 169.19 0.0M
2022-09-09 161.93 168.68 161.92 168.36 0.0M
2022-09-08 162.29 162.38 158.82 161.15 0.0M
2022-09-07 167.56 167.82 160.02 162.27 0.0M
2022-09-06 170.07 170.51 164.74 166.78 0.0M
2022-09-05 166.61 169.11 166.07 168.79 0.0M
2022-09-02 166.01 167.36 164.51 166.61 0.0M
2022-09-01 165.18 166.51 162.39 166.12 0.0M
2022-08-31 164.49 165.40 161.85 164.43 0.0M
2022-08-30 168.67 169.10 163.82 164.45 0.0M
2022-08-29 168.73 169.20 165.82 168.93 0.0M
2022-08-26 172.46 172.79 167.65 168.64 0.0M
2022-08-25 174.37 174.93 172.33 172.44 0.0M
2022-08-24 172.29 174.51 169.88 174.22 0.0M
2022-08-23 171.30 172.72 169.62 172.27 0.0M
2022-08-22 173.26 173.85 169.47 171.30 0.0M
2022-08-19 177.43 177.73 172.62 173.27 0.0M
2022-08-18 175.52 178.39 174.78 177.21 0.0M
2022-08-17 176.33 176.57 173.16 175.55 0.0M
2022-08-16 172.89 176.90 172.89 176.44 0.0M
2022-08-15 177.91 179.18 171.47 172.88 0.0M
2022-08-12 175.86 178.49 175.52 177.37 0.0M
2022-08-11 171.52 175.99 171.49 175.84 0.0M
2022-08-10 171.03 173.92 170.12 171.55 0.0M
2022-08-09 168.22 171.12 167.63 171.03 0.0M
2022-08-08 165.77 168.41 165.41 168.33 0.0M
2022-08-05 163.71 165.76 162.25 165.68 0.0M
2022-08-04 166.37 167.10 162.08 163.73 0.0M
2022-08-03 166.90 169.51 165.75 166.44 0.0M
2022-08-02 165.85 167.55 165.85 167.01 0.0M
2022-08-01 163.73 168.85 163.59 165.82 0.0M
2022-07-29 164.14 165.23 163.15 163.72 0.0M
2022-07-28 163.78 166.55 163.78 164.10 0.0M
2022-07-27 161.76 164.31 161.75 163.83 0.0M
2022-07-26 161.20 163.80 161.20 161.67 0.0M
2022-07-25 161.73 161.73 158.86 161.20 0.0M
2022-07-22 160.30 163.13 160.30 161.91 0.0M
2022-07-21 160.34 162.46 159.83 160.30 0.0M
2022-07-20 161.43 162.22 159.45 160.17 0.0M
2022-07-19 160.22 161.61 159.29 161.46 0.0M
2022-07-18 155.06 160.38 155.06 160.32 0.0M
2022-07-15 151.07 155.86 151.07 155.07 0.0M
2022-07-14 151.54 154.11 150.52 151.06 0.0M
2022-07-13 151.61 153.98 150.85 151.90 0.0M
2022-07-12 151.60 153.93 150.78 151.60 0.0M
2022-07-11 151.01 153.76 149.62 151.44 0.0M
2022-07-08 151.73 152.99 150.20 151.01 0.0M
2022-07-07 145.63 152.80 145.63 151.90 0.0M
2022-07-06 149.65 149.79 145.49 145.63 0.0M
2022-07-05 151.10 152.32 148.35 149.68 0.0M
2022-07-04 148.85 152.22 148.79 151.12 0.0M
2022-07-01 155.20 155.24 148.85 148.85 0.0M
2022-06-30 158.36 158.36 155.10 155.22 0.0M
2022-06-29 158.04 160.81 156.74 158.35 0.0M
2022-06-28 159.50 161.43 157.98 158.08 0.0M
2022-06-27 154.68 159.66 154.68 159.50 0.0M
2022-06-24 156.18 156.32 153.32 154.68 0.0M
2022-06-23 156.42 158.86 152.14 156.44 0.0M
2022-06-22 161.23 161.27 154.75 155.94 0.0M
2022-06-21 156.52 161.25 156.52 161.14 0.0M
2022-06-20 156.46 157.12 154.19 156.46 0.0M
2022-06-17 154.09 158.39 153.54 156.46 0.0M
2022-06-16 158.30 159.07 153.81 154.09 0.0M
2022-06-15 158.77 159.06 155.58 158.25 0.0M
2022-06-14 157.05 160.30 154.07 158.79 0.0M
2022-06-13 160.91 160.91 157.08 157.08 0.0M
2022-06-10 164.22 164.22 159.32 160.92 0.0M
2022-06-09 167.79 167.84 162.83 164.26 0.0M
2022-06-08 176.02 176.32 166.60 167.74 0.0M
2022-06-07 172.82 177.49 172.63 175.93 0.0M
2022-06-03 171.44 173.33 171.25 172.60 0.0M
2022-06-02 166.97 172.10 166.92 171.44 0.0M
2022-06-01 167.73 168.44 164.80 166.93 0.0M
2022-05-31 166.94 169.34 165.78 167.72 0.0M
2022-05-30 171.18 174.73 165.81 165.90 0.0M
2022-05-27 169.02 173.28 169.02 171.17 0.0M
2022-05-25 165.55 170.49 165.46 168.84 0.0M
2022-05-24 165.99 167.50 164.62 165.41 0.0M
2022-05-23 167.18 168.44 163.27 164.97 0.0M
2022-05-20 162.16 167.86 162.16 167.11 0.0M
2022-05-19 163.94 163.94 160.70 161.96 0.0M
2022-05-18 159.31 164.09 159.31 163.92 0.0M
2022-05-16 154.60 159.31 154.16 159.31 0.0M
2022-05-13 149.03 154.51 149.03 154.42 0.0M
2022-05-12 151.03 151.03 146.77 149.02 0.0M
2022-05-11 148.88 151.08 148.24 151.03 0.0M
2022-05-10 145.88 149.21 142.25 148.87 0.0M
2022-05-09 153.34 153.34 145.86 145.89 0.0M
2022-05-06 153.67 154.83 151.51 153.34 0.0M
2022-05-05 154.51 155.36 153.57 153.74 0.0M
2022-05-04 151.05 155.72 151.05 154.45 0.0M
2022-05-03 148.33 151.15 148.15 151.05 0.0M
2022-05-02 150.94 150.94 145.89 148.34 0.0M
2022-04-29 150.62 151.63 148.89 150.79 0.0M
2022-04-28 148.92 152.39 148.92 150.26 0.0M
2022-04-27 142.94 149.62 142.90 148.93 0.0M
2022-04-26 141.74 143.52 140.73 142.79 0.0M
2022-04-25 148.78 148.78 140.99 141.51 0.0M
2022-04-22 151.66 151.66 147.98 149.17 0.0M
2022-04-21 148.42 151.90 148.42 151.65 0.0M
2022-04-20 149.33 150.28 147.51 148.41 0.0M
2022-04-19 145.48 151.56 145.48 149.31 0.0M
2022-04-13 143.31 145.76 143.31 145.46 0.0M
2022-04-12 144.19 144.31 141.81 143.42 0.0M
2022-04-11 147.48 149.03 143.61 144.35 0.0M
2022-04-08 147.78 148.83 147.20 147.50 0.0M
2022-04-07 148.62 149.55 147.00 147.62 0.0M
2022-04-06 149.59 150.74 147.65 148.58 0.0M
2022-04-05 149.28 150.81 147.96 149.56 0.0M
2022-04-04 150.56 151.84 148.87 149.30 0.0M
2022-04-01 145.91 151.00 145.74 150.56 0.0M
2022-03-31 143.63 146.77 143.56 145.91 0.0M
2022-03-30 139.28 144.08 139.22 143.74 0.0M
2022-03-29 143.37 143.62 137.06 139.31 0.0M
2022-03-28 139.41 143.84 139.41 143.33 0.0M
2022-03-25 137.68 139.61 136.92 139.37 0.0M
2022-03-24 141.70 141.89 137.61 137.63 0.0M
2022-03-23 139.35 141.47 139.24 141.23 0.0M
2022-03-22 139.50 140.47 138.69 139.25 0.0M
2022-03-21 137.95 139.61 137.18 139.50 0.0M
2022-03-18 139.83 139.98 137.89 137.96 0.0M
2022-03-17 137.64 140.29 137.56 139.81 0.0M
2022-03-16 133.13 138.36 133.13 137.61 0.0M
2022-03-15 134.01 134.99 131.49 132.81 0.0M
2022-03-14 136.88 136.88 133.32 134.01 0.0M
2022-03-11 136.01 139.81 135.91 136.87 0.0M
2022-03-10 136.27 137.50 135.67 135.90 0.0M
2022-03-09 135.04 137.37 135.03 136.28 0.0M
2022-03-08 134.49 135.68 133.28 135.02 0.0M
2022-03-07 134.70 135.43 130.70 134.89 0.0M
2022-03-04 137.28 137.35 132.22 134.38 0.0M
2022-03-03 137.03 139.47 135.20 137.03 0.0M
2022-03-02 140.81 140.82 135.48 136.94 0.0M
2022-03-01 140.50 142.15 138.68 139.14 0.0M
2022-02-28 137.89 140.55 137.05 140.09 0.0M
2022-02-25 133.95 137.85 133.95 137.84 0.0M
2022-02-24 137.24 137.24 130.50 133.94 0.0M
2022-02-23 136.17 138.58 135.86 137.33 0.0M
2022-02-22 131.10 135.97 126.92 135.90 0.0M
2022-02-21 135.06 135.08 130.13 131.35 0.0M
2022-02-18 134.85 136.26 133.59 135.13 0.0M
2022-02-17 133.47 135.49 132.84 134.85 0.0M
2022-02-16 131.22 134.11 131.08 133.57 0.0M
2022-02-15 129.53 131.40 128.48 131.15 0.0M
2022-02-14 131.83 131.83 127.93 129.48 0.0M
2022-02-11 131.18 132.37 128.36 132.34 0.0M
2022-02-10 125.59 131.39 125.44 131.14 0.0M
2022-02-09 124.16 125.92 124.15 125.22 0.0M
2022-02-08 122.99 124.93 122.99 124.14 0.0M
2022-02-07 122.68 123.00 119.17 122.99 0.0M
2022-02-04 120.79 121.53 119.61 121.24 0.0M
2022-02-03 122.10 122.43 119.96 120.85 0.0M
2022-02-02 118.74 122.74 118.60 122.11 0.0M
2022-02-01 116.64 118.57 116.04 118.54 0.0M
2022-01-31 118.95 120.14 116.16 116.95 0.0M
2022-01-28 118.12 119.29 117.80 118.91 0.0M
2022-01-27 114.78 118.84 112.58 118.08 0.0M
2022-01-26 111.55 115.13 111.55 115.05 0.0M
2022-01-25 109.20 113.35 109.20 111.44 0.0M
2022-01-24 114.01 115.36 108.81 109.18 0.0M
2022-01-21 117.68 117.68 113.70 113.85 0.0M
2022-01-20 119.00 119.13 117.01 117.68 0.0M
2022-01-19 118.72 119.75 117.13 119.07 0.0M
2022-01-18 120.37 120.55 118.06 118.76 0.0M
2022-01-17 120.69 121.77 119.67 120.38 0.0M
2022-01-14 120.76 120.89 119.44 120.68 0.0M
2022-01-13 121.48 122.40 120.12 120.73 0.0M
2022-01-12 120.14 122.06 120.14 121.48 0.0M
2022-01-11 117.73 120.13 117.64 120.13 0.0M
2022-01-10 119.84 120.61 117.27 117.75 0.0M
2022-01-07 118.55 120.10 118.53 119.89 0.0M
2022-01-06 118.86 119.77 116.21 118.60 0.0M
2022-01-05 119.14 119.37 117.81 118.89 0.0M
2022-01-04 119.29 120.45 118.79 119.17 0.0M
2022-01-03 114.81 119.37 114.81 119.27 0.0M