OBSHX Shipping_PR (OBSHP)

OBSHP
🏛️ ノルウェー →
153.57
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
09:00 156.27 157.42 156.27 157.42 0.0K
09:01 157.42 157.57 157.40 157.51 0.0K
09:02 157.51 157.58 157.48 157.56 0.0K
09:03 157.56 157.78 157.56 157.71 0.0K
09:04 157.71 157.71 157.56 157.64 0.0K
09:05 157.64 157.64 157.53 157.56 0.0K
09:06 157.56 157.56 157.46 157.49 0.0K
09:07 157.46 157.51 157.29 157.29 0.0K
09:08 157.29 157.29 157.05 157.05 0.0K
09:09 157.05 157.14 157.05 157.14 0.0K
09:10 157.10 157.14 157.10 157.13 0.0K
09:11 157.11 157.17 157.10 157.17 0.0K
09:12 157.17 157.17 157.07 157.07 0.0K
09:13 157.07 157.14 157.07 157.12 0.0K
09:14 157.12 157.14 157.12 157.14 0.0K
09:15 157.14 157.14 156.91 156.94 0.0K
09:16 156.94 156.94 156.81 156.84 0.0K
09:17 156.83 156.84 156.80 156.80 0.0K
09:18 156.80 156.80 156.72 156.77 0.0K
09:19 156.77 156.77 156.55 156.55 0.0K
09:20 156.55 156.55 156.41 156.45 0.0K
09:21 156.45 156.45 156.30 156.30 0.0K
09:22 156.30 156.30 156.06 156.06 0.0K
09:23 156.06 156.06 155.75 155.75 0.0K
09:24 155.75 155.75 155.61 155.61 0.0K
09:25 155.65 155.69 155.64 155.68 0.0K
09:26 155.68 155.71 155.63 155.71 0.0K
09:27 155.70 155.77 155.70 155.76 0.0K
09:28 155.76 155.84 155.76 155.84 0.0K
09:29 155.84 155.90 155.84 155.90 0.0K
09:30 155.90 156.05 155.88 156.05 0.0K
09:31 156.05 156.14 156.05 156.12 0.0K
09:32 156.12 156.21 156.11 156.21 0.0K
09:33 156.21 156.31 156.21 156.23 0.0K
09:34 156.24 156.26 156.24 156.24 0.0K
09:35 156.24 156.35 156.24 156.35 0.0K
09:36 156.35 156.41 156.33 156.38 0.0K
09:37 156.38 156.40 156.36 156.40 0.0K
09:38 156.39 156.41 156.35 156.38 0.0K
09:39 156.39 156.42 156.38 156.42 0.0K
09:40 156.42 156.42 156.36 156.40 0.0K
09:41 156.40 156.44 156.40 156.43 0.0K
09:42 156.43 156.43 156.40 156.40 0.0K
09:43 156.40 156.40 156.36 156.36 0.0K
09:44 156.36 156.37 156.36 156.37 0.0K
09:45 156.37 156.39 156.37 156.37 0.0K
09:46 156.37 156.37 156.37 156.37 0.0K
09:47 156.37 156.37 156.28 156.28 0.0K
09:48 156.28 156.29 156.06 156.06 0.0K
09:49 156.06 156.13 156.04 156.07 0.0K
09:50 156.07 156.07 156.00 156.00 0.0K
09:51 156.00 156.06 156.00 156.04 0.0K
09:52 156.04 156.04 155.94 155.94 0.0K
09:53 155.94 155.96 155.84 155.86 0.0K
09:54 155.86 155.86 155.79 155.79 0.0K
09:55 155.79 155.79 155.68 155.68 0.0K
09:56 155.68 155.69 155.56 155.56 0.0K
09:57 155.56 155.59 155.56 155.58 0.0K
09:58 155.58 155.63 155.55 155.56 0.0K
09:59 155.55 155.55 155.44 155.49 0.0K
10:00 155.49 155.51 155.49 155.51 0.0K
10:01 155.51 155.51 155.45 155.47 0.0K
10:02 155.47 155.49 155.47 155.48 0.0K
10:03 155.49 155.57 155.49 155.57 0.0K
10:04 155.57 155.60 155.57 155.59 0.0K
10:05 155.59 155.65 155.58 155.65 0.0K
10:06 155.65 155.66 155.60 155.66 0.0K
10:07 155.66 155.66 155.65 155.65 0.0K
10:08 155.65 155.67 155.64 155.67 0.0K
10:09 155.67 155.71 155.67 155.71 0.0K
10:10 155.71 155.79 155.71 155.75 0.0K
10:11 155.75 155.78 155.75 155.78 0.0K
10:12 155.78 155.78 155.74 155.74 0.0K
10:13 155.74 155.75 155.73 155.74 0.0K
10:14 155.74 155.76 155.74 155.76 0.0K
10:15 155.76 155.85 155.76 155.85 0.0K
10:16 155.85 155.88 155.83 155.83 0.0K
10:17 155.83 155.85 155.82 155.82 0.0K
10:18 155.82 155.82 155.71 155.71 0.0K
10:19 155.71 155.76 155.71 155.71 0.0K
10:20 155.71 155.72 155.67 155.72 0.0K
10:21 155.72 155.73 155.71 155.72 0.0K
10:22 155.72 155.72 155.61 155.61 0.0K
10:23 155.61 155.63 155.59 155.61 0.0K
10:24 155.61 155.63 155.55 155.55 0.0K
10:25 155.55 155.57 155.49 155.56 0.0K
10:26 155.56 155.56 155.54 155.55 0.0K
10:27 155.55 155.55 155.53 155.53 0.0K
10:28 155.53 155.53 155.50 155.50 0.0K
10:29 155.50 155.52 155.49 155.51 0.0K
10:30 155.51 155.52 155.50 155.52 0.0K
10:31 155.52 155.53 155.51 155.53 0.0K
10:32 155.53 155.55 155.51 155.51 0.0K
10:33 155.51 155.53 155.51 155.51 0.0K
10:34 155.51 155.54 155.51 155.52 0.0K
10:35 155.52 155.52 155.30 155.34 0.0K
10:36 155.34 155.35 155.34 155.35 0.0K
10:37 155.35 155.37 155.33 155.34 0.0K
10:38 155.34 155.35 155.31 155.31 0.0K
10:39 155.31 155.32 155.28 155.32 0.0K
10:40 155.32 155.32 155.29 155.31 0.0K
10:41 155.31 155.32 155.29 155.29 0.0K
10:42 155.30 155.30 155.25 155.28 0.0K
10:43 155.28 155.29 155.28 155.28 0.0K
10:44 155.28 155.30 155.24 155.24 0.0K
10:45 155.24 155.26 155.24 155.24 0.0K
10:46 155.24 155.25 155.21 155.23 0.0K
10:47 155.23 155.23 155.20 155.23 0.0K
10:48 155.23 155.25 155.22 155.22 0.0K
10:49 155.22 155.24 155.19 155.23 0.0K
10:50 155.23 155.24 155.22 155.24 0.0K
10:51 155.24 155.24 155.21 155.22 0.0K
10:52 155.22 155.23 155.21 155.22 0.0K
10:53 155.22 155.27 155.20 155.27 0.0K
10:54 155.27 155.28 155.20 155.20 0.0K
10:55 155.20 155.26 155.19 155.22 0.0K
10:56 155.22 155.25 155.22 155.25 0.0K
10:57 155.25 155.25 155.23 155.23 0.0K
10:58 155.23 155.23 155.17 155.18 0.0K
10:59 155.18 155.21 155.18 155.21 0.0K
11:00 155.21 155.21 155.17 155.17 0.0K
11:01 155.17 155.17 155.16 155.16 0.0K
11:02 155.16 155.17 155.13 155.13 0.0K
11:03 155.12 155.12 155.00 155.00 0.0K
11:04 155.00 155.00 154.98 154.98 0.0K
11:05 154.98 155.03 154.98 155.03 0.0K
11:06 155.03 155.07 155.03 155.05 0.0K
11:07 155.05 155.05 155.02 155.04 0.0K
11:08 155.04 155.07 155.04 155.07 0.0K
11:09 155.07 155.10 155.07 155.10 0.0K
11:10 155.12 155.15 155.11 155.13 0.0K
11:11 155.13 155.19 155.13 155.19 0.0K
11:12 155.19 155.20 155.18 155.20 0.0K
11:13 155.20 155.20 155.18 155.20 0.0K
11:14 155.20 155.21 155.20 155.21 0.0K
11:15 155.19 155.20 155.17 155.17 0.0K
11:16 155.17 155.20 155.16 155.20 0.0K
11:17 155.21 155.24 155.21 155.22 0.0K
11:18 155.22 155.33 155.22 155.33 0.0K
11:19 155.33 155.33 155.27 155.29 0.0K
11:20 155.29 155.32 155.27 155.32 0.0K
11:21 155.32 155.42 155.32 155.42 0.0K
11:22 155.42 155.48 155.42 155.46 0.0K
11:23 155.46 155.49 155.46 155.49 0.0K
11:24 155.49 155.52 155.49 155.52 0.0K
11:25 155.52 155.56 155.50 155.56 0.0K
11:26 155.56 155.58 155.56 155.57 0.0K
11:27 155.59 155.63 155.57 155.63 0.0K
11:28 155.63 155.63 155.57 155.58 0.0K
11:29 155.58 155.65 155.58 155.64 0.0K
11:30 155.64 155.70 155.64 155.70 0.0K
11:31 155.70 155.76 155.68 155.76 0.0K
11:32 155.76 155.78 155.76 155.77 0.0K
11:33 155.77 155.77 155.77 155.77 0.0K
11:34 155.77 155.81 155.77 155.81 0.0K
11:35 155.81 155.83 155.80 155.83 0.0K
11:36 155.83 155.89 155.83 155.89 0.0K
11:37 155.89 155.91 155.89 155.91 0.0K
11:38 155.91 155.94 155.91 155.94 0.0K
11:39 155.94 155.96 155.92 155.96 0.0K
11:40 155.96 155.97 155.96 155.97 0.0K
11:41 155.97 155.97 155.97 155.97 0.0K
11:42 155.97 155.97 155.96 155.96 0.0K
11:43 155.96 155.96 155.91 155.91 0.0K
11:44 155.91 155.91 155.87 155.87 0.0K
11:45 155.87 155.92 155.87 155.92 0.0K
11:46 155.92 155.92 155.91 155.91 0.0K
11:47 155.91 156.01 155.91 155.99 0.0K
11:48 155.99 156.01 155.99 156.00 0.0K
11:49 156.00 156.06 156.00 156.02 0.0K
11:50 156.02 156.02 155.98 155.98 0.0K
11:51 155.98 155.99 155.94 155.94 0.0K
11:52 155.94 155.95 155.91 155.95 0.0K
11:53 155.95 156.01 155.95 156.01 0.0K
11:54 156.01 156.03 155.99 155.99 0.0K
11:55 155.99 156.02 155.97 156.02 0.0K
11:56 156.02 156.07 156.02 156.07 0.0K
11:57 156.07 156.09 156.07 156.08 0.0K
11:58 156.08 156.08 156.06 156.06 0.0K
11:59 156.06 156.06 156.04 156.04 0.0K
12:00 156.04 156.06 156.04 156.04 0.0K
12:01 156.04 156.05 156.03 156.05 0.0K
12:02 156.05 156.05 156.03 156.03 0.0K
12:03 156.06 156.07 156.00 156.01 0.0K
12:04 156.01 156.04 156.00 156.00 0.0K
12:05 156.00 156.01 155.95 155.99 0.0K
12:06 155.99 156.00 155.97 156.00 0.0K
12:07 156.00 156.00 155.98 156.00 0.0K
12:08 156.00 156.01 155.98 156.01 0.0K
12:09 156.01 156.01 155.96 155.96 0.0K
12:10 155.96 155.96 155.92 155.92 0.0K
12:11 155.92 155.98 155.92 155.97 0.0K
12:12 155.96 155.97 155.95 155.97 0.0K
12:13 155.97 155.99 155.96 155.96 0.0K
12:14 155.96 155.97 155.95 155.97 0.0K
12:15 155.97 155.97 155.93 155.95 0.0K
12:16 155.95 155.96 155.94 155.96 0.0K
12:17 155.97 155.97 155.92 155.92 0.0K
12:18 155.92 155.92 155.88 155.90 0.0K
12:19 155.90 155.90 155.87 155.87 0.0K
12:20 155.87 155.87 155.80 155.80 0.0K
12:21 155.80 155.85 155.80 155.83 0.0K
12:22 155.83 155.83 155.81 155.81 0.0K
12:23 155.81 155.81 155.79 155.81 0.0K
12:24 155.81 155.81 155.81 155.81 0.0K
12:25 155.81 155.82 155.78 155.78 0.0K
12:26 155.80 155.81 155.80 155.81 0.0K
12:27 155.81 155.81 155.73 155.73 0.0K
12:28 155.73 155.73 155.66 155.68 0.0K
12:29 155.68 155.68 155.66 155.67 0.0K
12:30 155.67 155.70 155.66 155.70 0.0K
12:31 155.70 155.71 155.67 155.71 0.0K
12:32 155.71 155.71 155.64 155.64 0.0K
12:33 155.64 155.64 155.61 155.64 0.0K
12:34 155.64 155.66 155.64 155.66 0.0K
12:35 155.66 155.66 155.64 155.65 0.0K
12:36 155.65 155.65 155.60 155.62 0.0K
12:37 155.62 155.63 155.62 155.63 0.0K
12:38 155.63 155.67 155.60 155.63 0.0K
12:39 155.63 155.64 155.63 155.63 0.0K
12:40 155.63 155.63 155.58 155.60 0.0K
12:41 155.60 155.60 155.59 155.59 0.0K
12:42 155.59 155.62 155.56 155.62 0.0K
12:43 155.62 155.62 155.57 155.57 0.0K
12:44 155.57 155.57 155.53 155.55 0.0K
12:45 155.55 155.55 155.50 155.50 0.0K
12:46 155.50 155.54 155.50 155.53 0.0K
12:47 155.53 155.54 155.52 155.54 0.0K
12:48 155.54 155.54 155.54 155.54 0.0K
12:49 155.54 155.57 155.54 155.54 0.0K
12:50 155.54 155.55 155.54 155.55 0.0K
12:51 155.55 155.55 155.47 155.47 0.0K
12:52 155.47 155.49 155.47 155.49 0.0K
12:53 155.49 155.51 155.47 155.51 0.0K
12:54 155.50 155.50 155.46 155.49 0.0K
12:55 155.49 155.51 155.49 155.51 0.0K
12:56 155.51 155.51 155.51 155.51 0.0K
12:57 155.51 155.56 155.50 155.52 0.0K
12:58 155.52 155.52 155.44 155.44 0.0K
12:59 155.44 155.47 155.44 155.46 0.0K
13:00 155.46 155.51 155.46 155.50 0.0K
13:01 155.50 155.51 155.50 155.50 0.0K
13:02 155.50 155.51 155.50 155.51 0.0K
13:03 155.51 155.51 155.45 155.49 0.0K
13:04 155.49 155.53 155.49 155.52 0.0K
13:05 155.52 155.52 155.50 155.51 0.0K
13:06 155.49 155.51 155.49 155.51 0.0K
13:07 155.51 155.51 155.51 155.51 0.0K
13:08 155.51 155.51 155.51 155.51 0.0K
13:09 155.52 155.56 155.47 155.49 0.0K
13:10 155.49 155.49 155.46 155.46 0.0K
13:11 155.46 155.50 155.44 155.45 0.0K
13:12 155.45 155.45 155.45 155.45 0.0K
13:13 155.45 155.47 155.45 155.46 0.0K
13:14 155.46 155.47 155.46 155.47 0.0K
13:15 155.45 155.45 155.42 155.43 0.0K
13:16 155.43 155.44 155.43 155.43 0.0K
13:17 155.43 155.43 155.38 155.38 0.0K
13:18 155.38 155.38 155.37 155.37 0.0K
13:19 155.37 155.42 155.37 155.42 0.0K
13:20 155.42 155.43 155.41 155.43 0.0K
13:21 155.43 155.43 155.33 155.33 0.0K
13:22 155.33 155.35 155.33 155.34 0.0K
13:23 155.34 155.34 155.34 155.34 0.0K
13:24 155.34 155.35 155.34 155.35 0.0K
13:25 155.35 155.36 155.34 155.35 0.0K
13:26 155.35 155.35 155.35 155.35 0.0K
13:27 155.35 155.35 155.35 155.35 0.0K
13:28 155.35 155.37 155.34 155.37 0.0K
13:29 155.37 155.37 155.37 155.37 0.0K
13:30 155.37 155.37 155.37 155.37 0.0K
13:31 155.37 155.39 155.35 155.39 0.0K
13:32 155.39 155.45 155.39 155.41 0.0K
13:33 155.41 155.43 155.41 155.43 0.0K
13:34 155.43 155.43 155.39 155.40 0.0K
13:35 155.40 155.46 155.40 155.46 0.0K
13:36 155.46 155.47 155.45 155.45 0.0K
13:37 155.45 155.45 155.45 155.45 0.0K
13:38 155.45 155.50 155.44 155.48 0.0K
13:39 155.48 155.49 155.48 155.49 0.0K
13:40 155.49 155.57 155.49 155.56 0.0K
13:41 155.56 155.57 155.56 155.57 0.0K
13:42 155.57 155.63 155.55 155.62 0.0K
13:43 155.62 155.66 155.62 155.65 0.0K
13:44 155.65 155.65 155.65 155.65 0.0K
13:45 155.65 155.67 155.65 155.65 0.0K
13:46 155.65 155.65 155.64 155.64 0.0K
13:47 155.64 155.65 155.64 155.65 0.0K
13:48 155.65 155.70 155.64 155.69 0.0K
13:49 155.69 155.72 155.69 155.72 0.0K
13:50 155.72 155.87 155.72 155.87 0.0K
13:51 155.91 155.91 155.90 155.90 0.0K
13:52 155.90 155.95 155.90 155.95 0.0K
13:53 155.95 155.95 155.92 155.94 0.0K
13:54 155.94 155.95 155.94 155.95 0.0K
13:55 155.95 155.95 155.90 155.90 0.0K
13:56 155.90 155.92 155.90 155.92 0.0K
13:57 155.92 155.93 155.92 155.92 0.0K
13:58 155.92 155.93 155.92 155.92 0.0K
13:59 155.92 155.93 155.92 155.93 0.0K
14:00 155.93 155.99 155.92 155.99 0.0K
14:01 155.99 156.04 155.99 156.04 0.0K
14:02 156.04 156.06 156.02 156.03 0.0K
14:03 156.03 156.18 156.03 156.18 0.0K
14:04 156.18 156.21 156.17 156.19 0.0K
14:05 156.19 156.23 156.19 156.21 0.0K
14:06 156.21 156.22 156.21 156.22 0.0K
14:07 156.22 156.25 156.22 156.25 0.0K
14:08 156.25 156.25 156.25 156.25 0.0K
14:09 156.25 156.32 156.25 156.31 0.0K
14:10 156.31 156.37 156.31 156.37 0.0K
14:11 156.36 156.40 156.36 156.38 0.0K
14:12 156.38 156.38 156.38 156.38 0.0K
14:13 156.38 156.39 156.38 156.38 0.0K
14:14 156.38 156.44 156.38 156.44 0.0K
14:15 156.44 156.46 156.43 156.46 0.0K
14:16 156.46 156.47 156.46 156.47 0.0K
14:17 156.47 156.52 156.47 156.52 0.0K
14:18 156.52 156.53 156.46 156.51 0.0K
14:19 156.51 156.51 156.46 156.49 0.0K
14:20 156.49 156.53 156.49 156.53 0.0K
14:21 156.53 156.55 156.53 156.54 0.0K
14:22 156.54 156.54 156.50 156.51 0.0K
14:23 156.51 156.54 156.51 156.54 0.0K
14:24 156.54 156.54 156.51 156.53 0.0K
14:25 156.53 156.57 156.53 156.57 0.0K
14:26 156.57 156.59 156.57 156.59 0.0K
14:27 156.59 156.59 156.54 156.56 0.0K
14:28 156.56 156.57 156.56 156.57 0.0K
14:29 156.57 156.57 156.55 156.55 0.0K
14:30 156.55 156.55 156.51 156.53 0.0K
14:31 156.53 156.53 156.53 156.53 0.0K
14:32 156.53 156.53 156.49 156.51 0.0K
14:33 156.51 156.53 156.49 156.53 0.0K
14:34 156.53 156.53 156.45 156.45 0.0K
14:35 156.45 156.45 156.43 156.45 0.0K
14:36 156.45 156.48 156.45 156.47 0.0K
14:37 156.47 156.48 156.46 156.46 0.0K
14:38 156.46 156.52 156.45 156.47 0.0K
14:39 156.46 156.46 156.43 156.43 0.0K
14:40 156.43 156.43 156.35 156.35 0.0K
14:41 156.35 156.36 156.35 156.36 0.0K
14:42 156.36 156.40 156.36 156.40 0.0K
14:43 156.40 156.42 156.40 156.42 0.0K
14:44 156.42 156.42 156.41 156.41 0.0K
14:45 156.41 156.41 156.37 156.38 0.0K
14:46 156.38 156.38 156.36 156.36 0.0K
14:47 156.36 156.37 156.30 156.30 0.0K
14:48 156.30 156.30 156.23 156.23 0.0K
14:49 156.23 156.23 156.21 156.21 0.0K
14:50 156.21 156.21 156.17 156.18 0.0K
14:51 156.18 156.20 156.18 156.20 0.0K
14:52 156.20 156.20 156.14 156.14 0.0K
14:53 156.14 156.14 156.11 156.11 0.0K
14:54 156.11 156.13 156.11 156.13 0.0K
14:55 156.13 156.14 156.12 156.12 0.0K
14:56 156.12 156.13 156.12 156.13 0.0K
14:57 156.13 156.19 156.13 156.19 0.0K
14:58 156.19 156.22 156.17 156.22 0.0K
14:59 156.22 156.22 156.21 156.21 0.0K
15:00 156.21 156.21 156.18 156.20 0.0K
15:01 156.22 156.22 156.20 156.22 0.0K
15:02 156.22 156.22 156.18 156.18 0.0K
15:03 156.18 156.18 156.14 156.16 0.0K
15:04 156.16 156.23 156.16 156.23 0.0K
15:05 156.23 156.24 156.21 156.24 0.0K
15:06 156.24 156.24 156.22 156.22 0.0K
15:07 156.22 156.22 156.18 156.18 0.0K
15:08 156.18 156.19 156.17 156.18 0.0K
15:09 156.18 156.22 156.18 156.18 0.0K
15:10 156.18 156.20 156.18 156.19 0.0K
15:11 156.19 156.20 156.19 156.19 0.0K
15:12 156.19 156.24 156.17 156.21 0.0K
15:13 156.21 156.21 156.17 156.17 0.0K
15:14 156.17 156.24 156.17 156.24 0.0K
15:15 156.24 156.24 156.21 156.23 0.0K
15:16 156.22 156.23 156.21 156.23 0.0K
15:17 156.23 156.23 156.22 156.22 0.0K
15:18 156.22 156.24 156.21 156.22 0.0K
15:19 156.24 156.28 156.24 156.27 0.0K
15:20 156.27 156.27 156.23 156.25 0.0K
15:21 156.25 156.25 156.22 156.22 0.0K
15:22 156.22 156.23 156.22 156.23 0.0K
15:23 156.23 156.23 156.17 156.17 0.0K
15:24 156.17 156.21 156.17 156.21 0.0K
15:25 156.21 156.25 156.21 156.24 0.0K
15:26 156.24 156.24 156.24 156.24 0.0K
15:27 156.24 156.29 156.24 156.26 0.0K
15:28 156.26 156.31 156.26 156.31 0.0K
15:29 156.31 156.35 156.28 156.35 0.0K
15:30 156.35 156.55 156.34 156.55 0.0K
15:31 156.57 156.57 156.40 156.40 0.0K
15:32 156.41 156.57 156.41 156.57 0.0K
15:33 156.57 156.74 156.57 156.74 0.0K
15:34 156.74 156.78 156.74 156.78 0.0K
15:35 156.78 156.85 156.74 156.84 0.0K
15:36 156.84 156.90 156.84 156.86 0.0K
15:37 156.86 156.94 156.86 156.92 0.0K
15:38 156.92 156.93 156.86 156.86 0.0K
15:39 156.86 156.88 156.86 156.88 0.0K
15:40 156.88 156.88 156.86 156.86 0.0K
15:41 156.86 156.86 156.82 156.84 0.0K
15:42 156.84 156.89 156.81 156.85 0.0K
15:43 156.85 156.85 156.78 156.85 0.0K
15:44 156.85 156.87 156.83 156.85 0.0K
15:45 156.85 156.85 156.80 156.83 0.0K
15:46 156.83 156.83 156.73 156.74 0.0K
15:47 156.74 156.85 156.74 156.82 0.0K
15:48 156.82 156.85 156.81 156.85 0.0K
15:49 156.85 156.85 156.80 156.83 0.0K
15:50 156.83 156.89 156.83 156.89 0.0K
15:51 156.88 156.93 156.88 156.90 0.0K
15:52 156.90 156.90 156.74 156.74 0.0K
15:53 156.74 156.85 156.72 156.83 0.0K
15:54 156.83 156.84 156.80 156.80 0.0K
15:55 156.80 156.85 156.78 156.84 0.0K
15:56 156.84 156.84 156.76 156.76 0.0K
15:57 156.76 156.79 156.75 156.75 0.0K
15:58 156.76 156.76 156.74 156.75 0.0K
15:59 156.75 156.78 156.74 156.76 0.0K
16:00 156.76 156.77 156.76 156.76 0.0K
16:01 156.76 156.76 156.60 156.62 0.0K
16:02 156.62 156.62 156.50 156.50 0.0K
16:03 156.50 156.50 156.46 156.50 0.0K
16:04 156.50 156.52 156.45 156.45 0.0K
16:05 156.45 156.48 156.45 156.47 0.0K
16:06 156.47 156.47 156.40 156.41 0.0K
16:07 156.41 156.43 156.41 156.41 0.0K
16:08 156.41 156.41 156.33 156.33 0.0K
16:09 156.33 156.34 156.31 156.31 0.0K
16:10 156.31 156.35 156.30 156.30 0.0K
16:11 156.30 156.32 156.29 156.30 0.0K
16:12 156.30 156.35 156.23 156.23 0.0K
16:13 156.23 156.26 156.21 156.25 0.0K
16:14 156.25 156.32 156.25 156.32 0.0K
16:15 156.32 156.43 156.32 156.41 0.0K
16:16 156.41 156.42 156.38 156.39 0.0K
16:17 156.41 156.44 156.41 156.42 0.0K
16:18 156.40 156.40 156.36 156.37 0.0K
16:19 156.37 156.41 156.33 156.33 0.0K
16:20 156.34 156.34 156.34 156.34 0.0K
16:21 156.34 156.34 156.34 156.34 0.0K
16:22 156.34 156.34 156.34 156.34 0.0K
16:23 156.34 156.34 156.34 156.34 0.0K
16:24 156.34 156.34 156.34 156.34 0.0K
16:25 156.34 156.35 156.32 156.34 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 156.34 156.57 153.18 153.57 0.0M
2025-09-26 156.27 157.78 154.98 156.34 0.0M
2025-09-25 158.71 159.61 156.27 156.28 0.0M
2025-09-24 158.36 159.01 157.24 158.68 0.0M
2025-09-23 156.31 158.37 154.92 158.34 0.0M
2025-09-22 156.71 156.92 154.93 156.31 0.0M
2025-09-19 160.52 161.29 156.30 156.72 0.0M
2025-09-18 159.86 161.96 159.25 160.51 0.0M
2025-09-17 158.98 159.93 158.18 159.83 0.0M
2025-09-16 159.45 160.21 158.00 158.78 0.0M
2025-09-15 155.97 160.09 155.97 159.45 0.0M
2025-09-12 153.52 157.12 153.52 155.97 0.0M
2025-09-11 155.19 155.19 153.37 153.43 0.0M
2025-09-10 156.61 156.96 153.71 155.14 0.0M
2025-09-09 157.34 159.37 156.62 156.62 0.0M
2025-09-08 154.22 158.77 154.20 157.28 0.0M
2025-09-05 154.24 155.44 152.63 154.16 0.0M
2025-09-04 151.60 154.41 151.60 154.19 0.0M
2025-09-03 149.12 152.72 148.63 151.58 0.0M
2025-09-02 149.28 151.80 148.93 149.10 0.0M
2025-09-01 151.97 152.57 149.19 149.27 0.0M
2025-08-29 151.17 153.17 149.95 151.91 0.0M
2025-08-28 150.02 153.54 150.02 151.20 0.0M
2025-08-27 150.06 150.95 148.80 150.04 0.0M
2025-08-26 152.45 152.54 148.76 150.13 0.0M
2025-08-25 155.03 155.20 152.43 152.52 0.0M
2025-08-22 150.44 155.58 150.44 155.17 0.0M
2025-08-21 147.67 150.76 147.26 150.36 0.0M
2025-08-20 146.50 148.43 145.28 147.66 0.0M
2025-08-19 144.98 147.99 144.98 146.55 0.0M
2025-08-18 144.36 145.57 143.12 144.98 0.0M
2025-08-15 146.86 146.87 143.81 144.38 0.0M
2025-08-14 147.88 149.94 146.32 146.86 0.0M
2025-08-13 147.09 148.34 146.55 147.86 0.0M
2025-08-12 145.81 147.11 145.32 147.11 0.0M
2025-08-11 150.94 151.04 144.74 145.80 0.0M
2025-08-08 150.63 153.28 150.23 150.94 0.0M
2025-08-07 153.05 153.05 149.79 150.63 0.0M
2025-08-06 150.93 154.67 150.93 152.91 0.0M
2025-08-05 147.02 151.96 147.02 150.93 0.0M
2025-08-04 142.97 147.34 142.92 146.99 0.0M
2025-08-01 144.76 145.74 142.33 143.23 0.0M
2025-07-31 145.51 146.00 143.60 144.77 0.0M
2025-07-30 147.11 147.11 143.55 145.49 0.0M
2025-07-29 146.73 148.44 146.63 147.11 0.0M
2025-07-28 143.38 147.29 143.38 146.69 0.0M
2025-07-25 144.17 144.75 142.91 143.38 0.0M
2025-07-24 143.91 145.47 143.89 144.17 0.0M
2025-07-23 138.67 144.26 138.65 143.88 0.0M
2025-07-22 137.85 138.79 136.97 138.66 0.0M
2025-07-21 140.63 140.63 137.85 137.85 0.0M
2025-07-18 140.01 141.04 139.81 140.64 0.0M
2025-07-17 138.60 140.16 138.05 139.88 0.0M
2025-07-16 137.61 139.47 136.99 138.45 0.0M
2025-07-15 138.08 138.63 137.28 137.62 0.0M
2025-07-14 139.72 139.75 137.99 138.08 0.0M
2025-07-11 136.20 140.04 136.10 139.59 0.0M
2025-07-10 133.43 136.12 133.33 136.07 0.0M
2025-07-09 136.27 137.14 133.43 133.43 0.0M
2025-07-08 135.74 136.42 134.86 136.23 0.0M
2025-07-07 130.77 136.20 130.77 135.58 0.0M
2025-07-04 130.16 131.25 129.87 130.77 0.0M
2025-07-03 126.83 130.76 126.83 130.16 0.0M
2025-07-02 123.60 126.97 123.60 126.81 0.0M
2025-07-01 126.11 126.19 123.31 123.60 0.0M
2025-06-30 128.32 128.65 125.98 126.14 0.0M
2025-06-27 129.19 129.43 127.85 128.32 0.0M
2025-06-26 129.99 130.30 128.73 129.19 0.0M
2025-06-25 129.69 131.55 129.49 129.99 0.0M
2025-06-24 134.77 134.85 128.61 129.68 0.0M
2025-06-23 135.48 136.77 133.37 134.81 0.0M
2025-06-20 136.81 136.82 134.28 135.47 0.0M
2025-06-19 135.35 136.84 135.32 136.84 0.0M
2025-06-18 135.99 137.36 135.06 135.34 0.0M
2025-06-17 132.99 136.81 132.99 135.97 0.0M
2025-06-16 134.62 138.24 132.73 132.97 0.0M
2025-06-13 131.91 137.85 131.74 134.55 0.0M
2025-06-12 130.66 132.20 130.42 131.88 0.0M
2025-06-11 129.55 130.71 128.93 130.59 0.0M
2025-06-10 131.75 132.27 129.31 129.55 0.0M
2025-06-06 128.76 133.44 128.76 131.75 0.0M
2025-06-05 129.04 130.49 128.78 128.78 0.0M
2025-06-04 128.41 129.90 128.18 129.02 0.0M
2025-06-03 130.58 130.58 127.17 128.34 0.0M
2025-06-02 129.53 130.86 129.06 130.58 0.0M
2025-05-30 127.64 130.79 127.15 129.53 0.0M
2025-05-28 130.78 132.03 127.17 127.86 0.0M
2025-05-27 131.16 132.01 129.88 130.31 0.0M
2025-05-26 128.27 131.55 128.27 131.14 0.0M
2025-05-23 127.86 128.71 125.02 128.14 0.0M
2025-05-22 131.84 131.84 127.45 127.83 0.0M
2025-05-21 134.33 134.70 131.46 131.96 0.0M
2025-05-20 134.50 135.40 133.05 134.30 0.0M
2025-05-19 136.20 136.20 133.57 134.51 0.0M
2025-05-16 132.16 136.70 132.16 136.15 0.0M
2025-05-15 134.41 134.50 129.91 132.10 0.0M
2025-05-14 131.51 134.53 131.40 134.41 0.0M
2025-05-13 129.73 131.71 129.42 131.47 0.0M
2025-05-12 124.57 130.73 124.57 129.78 0.0M
2025-05-09 123.19 126.42 123.19 124.56 0.0M
2025-05-08 123.73 124.17 121.88 123.19 0.0M
2025-05-07 126.59 126.63 123.20 123.82 0.0M
2025-05-06 127.43 128.94 126.25 127.37 0.0M
2025-05-05 125.84 128.78 124.82 127.40 0.0M
2025-05-02 123.36 127.22 123.34 125.80 0.0M
2025-04-30 122.98 124.08 122.19 123.41 0.0M
2025-04-29 120.69 123.04 120.40 122.97 0.0M
2025-04-28 121.19 122.00 119.85 120.63 0.0M
2025-04-25 118.69 122.09 118.66 121.19 0.0M
2025-04-24 117.95 119.60 117.90 118.68 0.0M
2025-04-23 113.66 118.24 113.40 117.98 0.0M
2025-04-22 114.40 114.60 111.35 113.65 0.0M
2025-04-16 115.05 115.05 112.64 114.11 0.0M
2025-04-15 115.74 117.05 115.08 115.08 0.0M
2025-04-14 115.13 118.30 115.13 115.71 0.0M
2025-04-11 110.37 116.41 110.37 115.13 0.0M
2025-04-10 106.58 114.07 106.58 110.44 0.0M
2025-04-09 108.88 108.88 104.95 106.37 0.0M
2025-04-08 111.66 113.27 108.66 109.66 0.0M
2025-04-07 102.70 112.37 95.41 111.64 0.0M
2025-04-04 112.92 112.92 102.68 102.87 0.0M
2025-04-03 116.61 116.61 111.88 112.87 0.0M
2025-04-02 117.99 118.83 116.40 116.60 0.0M
2025-04-01 117.40 119.10 117.34 117.99 0.0M
2025-03-31 119.79 119.79 116.05 117.28 0.0M
2025-03-28 120.38 120.88 119.30 119.88 0.0M
2025-03-27 124.01 124.12 118.33 120.11 0.0M
2025-03-26 126.95 127.21 123.68 124.12 0.0M
2025-03-25 126.13 127.22 125.09 125.95 0.0M
2025-03-24 126.10 128.54 124.86 126.13 0.0M
2025-03-21 128.96 129.05 125.65 126.10 0.0M
2025-03-20 129.98 130.99 126.77 128.94 0.0M
2025-03-19 126.28 130.25 126.21 129.95 0.0M
2025-03-18 125.36 127.63 125.36 126.28 0.0M
2025-03-17 121.45 126.05 121.45 125.35 0.0M
2025-03-14 124.12 125.01 121.19 121.43 0.0M
2025-03-13 122.14 125.18 121.50 124.11 0.0M
2025-03-12 119.32 122.63 119.32 122.14 0.0M
2025-03-11 121.16 121.16 118.79 119.27 0.0M
2025-03-10 125.69 125.69 120.10 121.18 0.0M
2025-03-07 124.38 125.76 122.50 125.68 0.0M
2025-03-06 125.17 126.25 123.92 124.38 0.0M
2025-03-05 125.82 129.57 124.76 125.14 0.0M
2025-03-04 128.90 128.90 124.07 125.82 0.0M
2025-03-03 130.40 132.40 128.68 128.91 0.0M
2025-02-28 129.05 131.38 127.71 130.39 0.0M
2025-02-27 133.58 133.94 129.20 129.43 0.0M
2025-02-26 133.12 133.99 132.00 133.58 0.0M
2025-02-25 134.71 136.34 133.04 133.10 0.0M
2025-02-24 138.52 138.59 134.56 134.73 0.0M
2025-02-21 138.58 140.74 138.22 138.52 0.0M
2025-02-20 142.49 142.49 138.12 138.55 0.0M
2025-02-19 143.10 144.01 141.16 142.33 0.0M
2025-02-18 141.30 143.38 140.63 143.10 0.0M
2025-02-17 143.99 144.13 141.18 141.29 0.0M
2025-02-14 147.11 147.11 142.32 143.95 0.0M
2025-02-13 148.25 148.25 145.66 147.11 0.0M
2025-02-12 147.57 149.34 145.71 148.21 0.0M
2025-02-11 144.45 148.42 144.45 147.55 0.0M
2025-02-10 147.86 148.97 144.25 144.43 0.0M
2025-02-07 146.87 148.15 145.72 147.60 0.0M
2025-02-06 148.63 150.20 146.49 146.90 0.0M
2025-02-05 150.76 152.18 147.61 148.63 0.0M
2025-02-04 145.97 151.08 145.04 150.67 0.0M
2025-02-03 147.25 147.25 142.22 145.96 0.0M
2025-01-31 146.65 150.98 146.15 147.38 0.0M
2025-01-30 144.66 147.60 144.66 146.65 0.0M
2025-01-29 142.15 144.91 142.13 144.75 0.0M
2025-01-28 141.84 144.16 139.60 142.15 0.0M
2025-01-27 139.86 141.90 138.23 141.84 0.0M
2025-01-24 144.40 144.50 139.82 139.86 0.0M
2025-01-23 141.71 144.49 141.31 144.34 0.0M
2025-01-22 143.40 143.47 140.86 141.73 0.0M
2025-01-21 145.39 146.06 143.13 143.62 0.0M
2025-01-20 147.08 148.83 145.42 145.42 0.0M
2025-01-17 152.53 152.56 145.11 147.09 0.0M
2025-01-16 154.53 154.84 151.94 152.53 0.0M
2025-01-15 154.77 155.42 153.22 154.49 0.0M
2025-01-14 154.59 156.54 153.78 154.74 0.0M
2025-01-13 153.47 156.28 152.70 154.83 0.0M
2025-01-10 145.15 154.01 145.15 153.48 0.0M
2025-01-09 145.77 146.60 144.00 145.15 0.0M
2025-01-08 146.21 146.83 144.87 145.77 0.0M
2025-01-07 144.11 146.38 140.69 146.23 0.0M
2025-01-06 145.75 146.69 142.42 144.32 0.0M
2025-01-03 149.02 149.44 145.66 145.87 0.0M
2025-01-02 140.49 149.32 140.49 148.99 0.0M