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
2025-09-29 376.67 377.23 369.07 370.00 0.0M
2025-09-26 376.51 380.15 373.40 376.67 0.0M
2025-09-25 382.38 384.56 376.52 376.53 0.0M
2025-09-24 381.55 383.11 378.85 382.31 0.0M
2025-09-23 376.62 381.58 373.25 381.50 0.0M
2025-09-22 377.57 378.08 373.28 376.62 0.0M
2025-09-19 386.19 388.05 376.04 377.05 0.0M
2025-09-18 384.59 389.65 383.14 386.16 0.0M
2025-09-17 382.49 384.76 380.56 384.52 0.0M
2025-09-16 383.62 385.43 380.12 382.01 0.0M
2025-09-15 375.11 385.02 375.11 383.47 0.0M
2025-09-12 369.23 377.87 369.23 375.11 0.0M
2025-09-11 373.23 373.23 368.85 368.99 0.0M
2025-09-10 375.30 376.13 368.36 371.77 0.0M
2025-09-09 377.06 381.92 375.32 375.32 0.0M
2025-09-08 369.56 380.47 369.53 376.90 0.0M
2025-09-05 369.61 372.49 365.77 369.43 0.0M
2025-09-04 363.29 370.03 363.29 369.51 0.0M
2025-09-03 357.37 365.97 356.21 363.26 0.0M
2025-09-02 356.40 362.42 355.56 355.97 0.0M
2025-09-01 362.80 364.22 356.20 356.39 0.0M
2025-08-29 358.85 363.60 355.95 360.60 0.0M
2025-08-28 356.12 364.46 356.12 358.92 0.0M
2025-08-27 356.20 358.33 353.21 356.15 0.0M
2025-08-26 361.83 362.05 353.15 356.38 0.0M
2025-08-25 365.48 365.87 359.35 359.57 0.0M
2025-08-22 354.23 366.33 354.23 365.36 0.0M
2025-08-21 347.72 354.97 346.74 354.05 0.0M
2025-08-20 344.54 349.08 341.67 347.27 0.0M
2025-08-19 340.97 348.04 340.97 344.66 0.0M
2025-08-18 339.51 342.36 336.59 340.97 0.0M
2025-08-15 345.39 345.41 338.22 339.56 0.0M
2025-08-14 347.80 352.63 344.13 345.39 0.0M
2025-08-13 345.93 348.87 344.66 347.75 0.0M
2025-08-12 342.91 345.97 341.76 345.97 0.0M
2025-08-11 354.99 355.21 340.41 342.89 0.0M
2025-08-08 354.26 360.48 353.32 354.99 0.0M
2025-08-07 359.95 359.95 352.27 354.26 0.0M
2025-08-06 354.96 363.75 354.96 359.63 0.0M
2025-08-05 345.76 357.39 345.76 354.96 0.0M
2025-08-04 336.23 346.53 336.11 345.70 0.0M
2025-08-01 340.44 342.74 334.72 336.85 0.0M
2025-07-31 342.22 343.37 337.71 340.47 0.0M
2025-07-30 345.99 345.99 337.60 342.17 0.0M
2025-07-29 345.08 349.10 344.86 345.97 0.0M
2025-07-28 337.20 346.40 337.20 344.99 0.0M
2025-07-25 339.07 340.42 336.10 337.20 0.0M
2025-07-24 338.46 342.12 338.40 339.07 0.0M
2025-07-23 326.12 339.27 326.08 338.39 0.0M
2025-07-22 324.20 326.40 322.13 326.11 0.0M
2025-07-21 330.73 330.73 324.20 324.20 0.0M
2025-07-18 329.27 331.71 328.80 330.77 0.0M
2025-07-17 325.96 329.63 324.66 328.98 0.0M
2025-07-16 323.63 328.00 322.17 325.61 0.0M
2025-07-15 324.58 325.88 322.71 323.50 0.0M
2025-07-14 328.33 328.40 324.28 324.48 0.0M
2025-07-11 320.07 329.09 319.83 328.04 0.0M
2025-07-10 313.55 319.87 313.33 319.77 0.0M
2025-07-09 320.23 322.28 313.55 313.55 0.0M
2025-07-08 318.98 320.59 316.92 320.13 0.0M
2025-07-07 307.31 320.07 307.31 318.61 0.0M
2025-07-04 305.88 308.44 305.20 307.30 0.0M
2025-07-03 298.05 307.27 298.05 305.88 0.0M
2025-07-02 290.46 298.37 290.46 298.00 0.0M
2025-07-01 296.36 296.55 289.76 290.46 0.0M
2025-06-30 301.55 302.33 296.05 296.41 0.0M
2025-06-27 303.59 304.15 300.43 301.55 0.0M
2025-06-26 305.48 306.19 302.51 303.59 0.0M
2025-06-25 304.76 309.14 304.30 305.48 0.0M
2025-06-24 316.71 316.90 302.24 304.75 0.0M
2025-06-23 318.36 321.40 313.41 316.79 0.0M
2025-06-20 321.48 321.50 315.56 318.35 0.0M
2025-06-19 317.23 320.73 317.16 320.73 0.0M
2025-06-18 318.73 321.93 316.55 317.21 0.0M
2025-06-17 311.71 320.65 311.71 318.69 0.0M
2025-06-16 315.45 323.94 311.02 311.58 0.0M
2025-06-13 309.11 323.03 308.80 315.30 0.0M
2025-06-12 306.18 309.79 305.62 309.04 0.0M
2025-06-11 303.58 306.29 302.13 306.01 0.0M
2025-06-10 308.09 309.33 302.40 302.96 0.0M
2025-06-06 301.10 312.05 301.10 308.09 0.0M
2025-06-05 301.76 305.15 301.15 301.15 0.0M
2025-06-04 299.81 303.29 299.27 301.22 0.0M
2025-06-03 304.72 304.72 296.78 299.51 0.0M
2025-06-02 302.27 305.37 301.18 304.73 0.0M
2025-05-30 297.74 305.07 296.60 302.13 0.0M
2025-05-28 305.02 307.92 296.60 298.19 0.0M
2025-05-27 305.89 307.89 302.92 303.93 0.0M
2025-05-26 299.15 306.80 299.15 305.86 0.0M
2025-05-23 298.20 300.20 291.58 298.84 0.0M
2025-05-22 307.44 307.44 297.24 298.12 0.0M
2025-05-21 312.19 313.04 305.51 306.68 0.0M
2025-05-20 312.58 314.67 309.21 312.11 0.0M
2025-05-19 316.39 316.39 310.27 312.45 0.0M
2025-05-16 306.99 317.53 306.99 316.27 0.0M
2025-05-15 312.22 312.42 301.77 306.86 0.0M
2025-05-14 305.42 312.43 305.18 312.15 0.0M
2025-05-13 301.29 305.89 300.57 305.32 0.0M
2025-05-12 289.29 303.58 289.29 301.38 0.0M
2025-05-09 286.08 293.59 286.08 289.25 0.0M
2025-05-08 287.33 288.36 283.04 286.09 0.0M
2025-05-07 293.96 294.07 286.09 287.53 0.0M
2025-05-06 295.93 299.43 293.19 295.78 0.0M
2025-05-05 292.26 299.03 289.90 295.86 0.0M
2025-05-02 284.31 293.21 284.28 289.95 0.0M
2025-04-30 283.43 285.98 281.62 284.43 0.0M
2025-04-29 278.17 283.59 277.50 283.42 0.0M
2025-04-28 279.32 281.20 276.23 278.02 0.0M
2025-04-25 273.55 281.38 273.49 279.32 0.0M
2025-04-24 271.86 275.64 271.74 273.54 0.0M
2025-04-23 262.01 272.51 261.41 271.91 0.0M
2025-04-22 262.61 263.07 255.60 260.89 0.0M
2025-04-16 264.12 264.12 258.59 261.95 0.0M
2025-04-15 265.68 268.69 264.17 264.17 0.0M
2025-04-14 264.26 271.54 264.26 265.58 0.0M
2025-04-11 253.32 267.19 253.32 264.26 0.0M
2025-04-10 244.64 261.82 244.63 253.48 0.0M
2025-04-09 249.92 249.92 240.89 244.14 0.0M
2025-04-08 256.28 259.98 249.41 251.69 0.0M
2025-04-07 235.72 257.93 219.00 256.25 0.0M
2025-04-04 259.19 259.19 235.67 236.10 0.0M
2025-04-03 267.64 267.64 256.78 259.07 0.0M
2025-04-02 270.82 272.75 267.18 267.62 0.0M
2025-04-01 269.45 273.37 269.33 270.82 0.0M
2025-03-31 274.94 274.94 266.37 269.18 0.0M
2025-03-28 276.29 277.45 273.81 275.15 0.0M
2025-03-27 284.64 284.88 271.59 275.69 0.0M
2025-03-26 291.35 291.94 283.89 284.89 0.0M
2025-03-25 287.61 290.10 285.23 287.21 0.0M
2025-03-24 287.55 293.10 284.72 287.61 0.0M
2025-03-21 294.07 294.27 286.55 287.55 0.0M
2025-03-20 296.39 298.67 289.09 294.02 0.0M
2025-03-19 287.15 296.18 287.00 295.51 0.0M
2025-03-18 285.07 290.23 285.07 287.15 0.0M
2025-03-17 276.18 286.64 276.18 285.05 0.0M
2025-03-14 282.24 284.28 275.58 276.14 0.0M
2025-03-13 277.76 284.65 276.30 282.22 0.0M
2025-03-12 270.73 278.25 270.73 277.14 0.0M
2025-03-11 274.92 274.92 269.54 270.62 0.0M
2025-03-10 285.16 285.16 272.50 274.96 0.0M
2025-03-07 281.85 284.97 277.61 284.78 0.0M
2025-03-06 282.45 284.88 279.62 280.67 0.0M
2025-03-05 283.64 292.10 281.25 282.10 0.0M
2025-03-04 290.60 290.60 279.71 283.65 0.0M
2025-03-03 293.97 298.47 290.10 290.62 0.0M
2025-02-28 290.92 296.18 287.90 293.96 0.0M
2025-02-27 300.99 301.81 291.13 291.64 0.0M
2025-02-26 299.94 301.92 297.43 300.98 0.0M
2025-02-25 303.54 307.22 299.78 299.92 0.0M
2025-02-24 312.08 312.25 303.20 303.58 0.0M
2025-02-21 310.90 315.74 310.11 310.78 0.0M
2025-02-20 319.69 319.69 309.86 310.83 0.0M
2025-02-19 321.04 323.08 316.70 319.32 0.0M
2025-02-18 316.55 321.17 315.05 320.55 0.0M
2025-02-17 321.28 321.60 315.01 315.26 0.0M
2025-02-14 328.26 328.26 317.57 321.20 0.0M
2025-02-13 330.78 330.78 325.02 328.25 0.0M
2025-02-12 329.29 333.22 325.14 330.70 0.0M
2025-02-11 321.67 330.52 321.67 328.57 0.0M
2025-02-10 329.26 331.74 321.23 321.64 0.0M
2025-02-07 327.08 329.92 324.51 328.69 0.0M
2025-02-06 330.99 334.49 326.21 327.13 0.0M
2025-02-05 335.72 338.89 328.72 330.98 0.0M
2025-02-04 325.07 336.44 322.99 335.52 0.0M
2025-02-03 327.91 327.91 316.71 325.04 0.0M
2025-01-31 326.57 336.23 325.47 328.21 0.0M
2025-01-30 322.15 328.69 322.15 326.59 0.0M
2025-01-29 316.55 322.71 316.51 322.35 0.0M
2025-01-28 315.86 321.04 310.87 316.55 0.0M
2025-01-27 311.45 316.01 307.83 315.86 0.0M
2025-01-24 321.58 321.80 311.38 311.46 0.0M
2025-01-23 315.57 321.77 314.69 321.43 0.0M
2025-01-22 319.35 319.50 313.67 315.62 0.0M
2025-01-21 323.76 325.26 318.74 319.84 0.0M
2025-01-20 327.55 331.44 323.83 323.83 0.0M
2025-01-17 339.67 339.74 323.14 327.56 0.0M
2025-01-16 344.12 344.82 338.37 339.67 0.0M
2025-01-15 344.63 346.07 341.18 344.02 0.0M
2025-01-14 344.22 348.58 342.42 344.57 0.0M
2025-01-13 341.75 347.98 340.03 344.77 0.0M
2025-01-10 323.20 342.95 323.20 341.75 0.0M
2025-01-09 324.60 326.45 320.65 323.20 0.0M
2025-01-08 325.57 326.96 322.60 324.58 0.0M
2025-01-07 320.90 325.94 313.28 325.61 0.0M
2025-01-06 324.55 326.65 317.14 321.37 0.0M
2025-01-03 331.82 332.76 324.35 324.81 0.0M
2025-01-02 312.84 332.50 312.84 331.77 0.0M