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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 145.35 146.18 144.30 145.89 0.0M
2023-12-28 145.91 146.27 144.22 145.43 0.0M
2023-12-27 151.01 151.01 145.43 145.90 0.0M
2023-12-22 148.14 151.38 148.14 151.12 0.0M
2023-12-21 147.64 148.87 146.84 148.17 0.0M
2023-12-20 147.12 149.46 146.99 148.06 0.0M
2023-12-19 148.12 148.42 145.71 147.12 0.0M
2023-12-18 141.64 149.93 141.64 148.12 0.0M
2023-12-15 139.66 142.84 139.66 141.61 0.0M
2023-12-14 138.63 140.56 138.63 139.64 0.0M
2023-12-13 141.07 141.07 136.94 138.64 0.0M
2023-12-12 142.97 143.36 140.04 141.23 0.0M
2023-12-11 145.52 145.93 142.70 142.93 0.0M
2023-12-08 144.46 145.85 144.38 145.51 0.0M
2023-12-07 149.77 149.77 144.06 144.32 0.0M
2023-12-06 147.88 150.28 147.88 149.76 0.0M
2023-12-05 148.89 149.71 147.68 147.88 0.0M
2023-12-04 150.43 150.80 148.55 148.89 0.0M
2023-12-01 146.92 150.61 146.83 150.43 0.0M
2023-11-30 146.82 147.37 145.10 146.70 0.0M
2023-11-29 151.19 151.19 147.35 148.17 0.0M
2023-11-28 153.73 153.82 150.78 151.20 0.0M
2023-11-27 156.27 156.87 153.81 153.83 0.0M
2023-11-24 153.89 156.40 153.83 156.38 0.0M
2023-11-23 151.55 153.94 151.52 153.94 0.0M
2023-11-22 151.32 152.12 150.50 151.53 0.0M
2023-11-21 153.54 154.39 151.04 151.39 0.0M
2023-11-20 152.18 154.88 152.18 153.38 0.0M
2023-11-17 149.95 152.48 148.58 152.20 0.0M
2023-11-16 151.43 152.03 149.74 149.95 0.0M
2023-11-15 150.53 151.92 150.52 151.43 0.0M
2023-11-14 153.50 153.58 150.31 150.54 0.0M
2023-11-13 152.87 153.98 152.12 153.45 0.0M
2023-11-10 153.12 154.14 152.75 152.86 0.0M
2023-11-09 152.61 153.56 148.27 153.55 0.0M
2023-11-08 152.72 154.79 151.45 152.60 0.0M
2023-11-07 156.48 156.50 152.27 152.72 0.0M
2023-11-06 156.86 158.06 155.96 156.53 0.0M
2023-11-03 159.87 161.13 156.10 156.75 0.0M
2023-11-02 159.03 160.38 157.78 159.85 0.0M
2023-11-01 155.95 159.36 155.81 159.03 0.0M
2023-10-31 153.17 155.97 152.69 155.90 0.0M
2023-10-30 153.52 155.22 152.75 153.15 0.0M
2023-10-27 150.16 154.26 150.14 153.48 0.0M
2023-10-26 152.47 153.98 150.00 150.02 0.0M
2023-10-25 151.74 153.51 151.24 152.50 0.0M
2023-10-24 148.36 151.77 147.19 151.73 0.0M
2023-10-23 148.09 150.02 147.66 148.37 0.0M
2023-10-20 148.81 148.90 147.19 148.09 0.0M
2023-10-19 150.19 150.19 147.82 148.87 0.0M
2023-10-18 149.69 150.59 148.50 150.11 0.0M
2023-10-17 147.90 149.92 147.85 149.65 0.0M
2023-10-16 148.17 149.17 147.17 147.90 0.0M
2023-10-13 146.80 148.42 146.59 148.02 0.0M
2023-10-12 143.29 147.27 143.28 146.65 0.0M
2023-10-11 143.59 144.31 142.27 143.21 0.0M
2023-10-10 141.77 143.89 141.77 143.61 0.0M
2023-10-09 138.75 142.13 138.75 141.72 0.0M
2023-10-06 136.89 140.11 136.89 138.75 0.0M
2023-10-05 133.04 136.92 132.15 136.89 0.0M
2023-10-04 138.44 138.44 132.84 133.03 0.0M
2023-10-03 139.75 139.76 137.64 138.42 0.0M
2023-10-02 138.77 140.31 138.76 140.13 0.0M
2023-09-29 138.99 141.26 138.67 138.68 0.0M
2023-09-28 141.40 141.47 138.14 138.98 0.0M
2023-09-27 139.79 141.50 139.53 141.38 0.0M
2023-09-26 138.74 140.45 138.57 139.89 0.0M
2023-09-25 140.61 140.61 138.61 138.74 0.0M
2023-09-22 139.71 140.65 138.70 140.53 0.0M
2023-09-21 137.62 140.12 137.26 139.68 0.0M
2023-09-20 138.61 138.61 137.07 137.62 0.0M
2023-09-19 136.81 138.72 136.63 138.61 0.0M
2023-09-18 128.73 136.84 128.44 136.77 0.0M
2023-09-15 134.77 135.92 134.60 134.82 0.0M
2023-09-14 134.24 135.77 132.99 134.75 0.0M
2023-09-13 134.68 135.50 132.85 134.24 0.0M
2023-09-12 135.33 135.52 133.72 134.69 0.0M
2023-09-11 133.61 136.35 133.60 135.33 0.0M
2023-09-08 133.79 134.88 132.79 133.66 0.0M
2023-09-07 133.64 134.72 132.61 133.79 0.0M
2023-09-06 132.38 134.23 132.29 133.65 0.0M
2023-09-05 135.16 135.42 132.16 132.27 0.0M
2023-09-04 133.81 136.16 133.81 135.15 0.0M
2023-09-01 134.67 134.72 133.40 133.81 0.0M
2023-08-31 134.84 135.76 134.11 134.66 0.0M
2023-08-30 136.29 137.29 134.71 134.86 0.0M
2023-08-29 136.42 137.03 134.74 136.26 0.0M
2023-08-28 134.05 136.46 134.05 136.33 0.0M
2023-08-25 134.11 134.55 132.24 134.05 0.0M
2023-08-24 131.03 134.13 130.91 134.13 0.0M
2023-08-23 134.09 134.16 129.89 130.74 0.0M
2023-08-22 133.29 134.41 132.64 134.10 0.0M
2023-08-21 132.89 134.14 132.89 133.25 0.0M
2023-08-18 134.42 134.98 132.04 132.98 0.0M
2023-08-17 134.14 134.54 133.54 134.41 0.0M
2023-08-16 131.68 134.72 131.56 134.15 0.0M
2023-08-15 130.83 132.29 130.83 131.70 0.0M
2023-08-14 130.83 131.33 129.67 130.83 0.0M
2023-08-11 129.47 131.02 129.19 130.83 0.0M
2023-08-10 129.72 130.13 128.64 129.47 0.0M
2023-08-09 127.62 129.91 127.42 129.71 0.0M
2023-08-08 126.99 127.71 126.14 127.61 0.0M
2023-08-07 127.94 129.02 126.62 127.13 0.0M
2023-08-04 126.75 129.80 126.75 127.94 0.0M
2023-08-03 123.85 127.27 123.56 126.76 0.0M
2023-08-02 125.48 125.48 123.59 123.85 0.0M
2023-08-01 124.84 125.84 124.06 125.48 0.0M
2023-07-31 120.70 126.01 120.69 124.86 0.0M
2023-07-28 119.82 120.77 119.50 120.69 0.0M
2023-07-27 118.84 119.98 118.84 119.82 0.0M
2023-07-26 119.21 119.39 118.38 118.80 0.0M
2023-07-25 117.48 119.40 117.23 119.14 0.0M
2023-07-24 116.50 117.64 115.40 117.41 0.0M
2023-07-21 117.08 118.71 116.46 116.48 0.0M
2023-07-20 117.10 117.80 116.82 117.08 0.0M
2023-07-19 117.79 117.87 116.47 117.16 0.0M
2023-07-18 116.87 118.11 116.84 117.73 0.0M
2023-07-17 119.03 119.03 116.64 116.86 0.0M
2023-07-14 120.56 120.73 118.85 119.14 0.0M
2023-07-13 122.77 122.80 120.36 120.69 0.0M
2023-07-12 123.68 124.45 122.63 122.76 0.0M
2023-07-11 122.76 123.72 122.19 123.62 0.0M
2023-07-10 122.94 123.46 122.04 122.76 0.0M
2023-07-07 122.15 123.08 121.20 122.99 0.0M
2023-07-06 121.30 122.90 120.60 122.15 0.0M
2023-07-05 122.16 122.17 120.37 121.30 0.0M
2023-07-04 123.08 123.68 122.12 122.12 0.0M
2023-07-03 121.84 124.49 121.71 123.09 0.0M
2023-06-30 120.50 122.60 120.27 121.86 0.0M
2023-06-29 118.77 120.49 118.38 120.42 0.0M
2023-06-28 118.36 119.43 118.05 118.73 0.0M
2023-06-27 120.12 120.16 117.31 118.25 0.0M
2023-06-26 121.97 122.04 118.28 120.11 0.0M
2023-06-23 123.44 123.57 121.12 121.97 0.0M
2023-06-22 125.33 125.43 122.83 123.45 0.0M
2023-06-21 123.93 125.85 123.19 125.35 0.0M
2023-06-20 124.97 125.24 123.43 123.94 0.0M
2023-06-19 125.77 126.03 123.95 124.97 0.0M
2023-06-16 125.06 126.51 125.02 125.78 0.0M
2023-06-15 125.19 127.00 124.44 125.04 0.0M
2023-06-14 125.68 125.79 124.46 125.20 0.0M
2023-06-13 122.75 126.35 122.75 125.73 0.0M
2023-06-12 122.94 124.92 122.59 122.75 0.0M
2023-06-09 122.78 123.27 121.93 122.95 0.0M
2023-06-08 121.43 124.08 121.43 122.78 0.0M
2023-06-07 119.97 122.10 119.92 121.43 0.0M
2023-06-06 122.52 122.54 119.32 119.91 0.0M
2023-06-05 125.51 125.66 122.25 122.51 0.0M
2023-06-02 124.61 125.57 123.32 125.29 0.0M
2023-06-01 121.52 125.06 120.85 124.59 0.0M
2023-05-31 125.02 125.02 120.54 121.52 0.0M
2023-05-30 124.80 126.38 124.67 125.01 0.0M
2023-05-26 123.67 125.17 122.79 124.74 0.0M
2023-05-25 124.58 125.37 123.08 123.68 0.0M
2023-05-24 125.41 125.45 123.76 124.35 0.0M
2023-05-23 123.16 126.64 123.16 125.41 0.0M
2023-05-22 123.88 125.09 122.80 123.12 0.0M
2023-05-19 122.37 123.98 122.37 123.88 0.0M
2023-05-16 122.25 123.37 120.53 122.35 0.0M
2023-05-15 124.13 124.13 121.63 122.32 0.0M
2023-05-12 122.82 125.04 121.87 124.17 0.0M
2023-05-11 120.18 123.77 120.10 122.81 0.0M
2023-05-10 120.01 121.33 119.22 120.17 0.0M
2023-05-09 118.73 120.01 118.36 120.01 0.0M
2023-05-08 121.61 121.62 118.32 118.74 0.0M
2023-05-05 119.14 121.88 118.72 121.56 0.0M
2023-05-04 124.24 124.24 118.81 119.12 0.0M
2023-05-03 126.35 126.56 123.98 124.26 0.0M
2023-05-02 129.13 129.57 126.27 126.34 0.0M
2023-04-28 127.42 129.15 126.12 129.13 0.0M
2023-04-27 128.83 128.83 126.43 127.44 0.0M
2023-04-26 130.75 130.86 128.49 128.83 0.0M
2023-04-25 133.07 133.39 130.29 130.76 0.0M
2023-04-24 129.98 133.18 129.04 133.06 0.0M
2023-04-21 133.22 133.49 129.63 129.96 0.0M
2023-04-20 133.46 133.53 131.21 133.22 0.0M
2023-04-19 135.88 136.24 133.26 133.45 0.0M
2023-04-18 132.34 135.92 132.34 135.89 0.0M
2023-04-17 128.88 132.49 128.88 132.34 0.0M
2023-04-14 128.79 129.60 127.60 128.87 0.0M
2023-04-13 125.21 129.09 124.80 128.97 0.0M
2023-04-12 124.36 126.01 123.67 125.13 0.0M
2023-04-11 121.24 124.37 121.24 124.37 0.0M
2023-04-05 121.04 122.25 120.27 121.27 0.0M
2023-04-04 121.54 122.15 120.64 121.01 0.0M
2023-04-03 128.08 128.41 121.44 121.54 0.0M
2023-03-31 127.29 128.30 126.96 128.08 0.0M
2023-03-30 127.90 128.47 126.22 127.37 0.0M
2023-03-29 127.38 128.01 126.42 127.89 0.0M
2023-03-28 127.76 128.88 126.57 127.37 0.0M
2023-03-27 126.30 128.65 125.60 127.76 0.0M
2023-03-24 130.26 130.37 124.72 126.30 0.0M
2023-03-23 131.90 131.90 128.66 130.05 0.0M
2023-03-22 133.24 133.91 130.55 131.79 0.0M
2023-03-21 130.59 134.24 130.59 132.84 0.0M
2023-03-20 128.23 130.71 123.38 130.51 0.0M
2023-03-17 129.66 132.88 127.93 128.32 0.0M
2023-03-16 129.51 130.60 127.34 129.59 0.0M
2023-03-15 136.27 136.34 128.34 129.47 0.0M
2023-03-14 131.89 136.49 131.18 136.33 0.0M
2023-03-13 137.75 137.82 130.08 131.82 0.0M
2023-03-10 140.33 140.33 136.66 137.74 0.0M
2023-03-09 140.33 142.14 140.16 140.34 0.0M
2023-03-08 136.81 140.47 136.53 140.32 0.0M
2023-03-07 136.64 137.92 135.95 136.71 0.0M
2023-03-06 139.48 140.26 136.48 136.66 0.0M
2023-03-03 137.78 139.76 136.48 139.45 0.0M
2023-03-02 139.91 139.95 137.12 137.76 0.0M
2023-03-01 138.50 140.74 138.44 139.92 0.0M
2023-02-28 138.46 139.08 135.85 138.14 0.0M
2023-02-27 136.32 138.77 136.32 138.42 0.0M
2023-02-24 134.67 136.94 134.67 136.29 0.0M
2023-02-23 130.71 134.65 130.71 134.65 0.0M
2023-02-22 132.74 132.97 130.46 130.72 0.0M
2023-02-21 131.08 133.47 130.97 132.81 0.0M
2023-02-20 130.99 131.41 129.68 131.04 0.0M
2023-02-17 130.05 131.10 129.47 131.00 0.0M
2023-02-16 128.32 130.42 128.31 130.02 0.0M
2023-02-15 129.43 129.43 127.57 128.31 0.0M
2023-02-14 126.52 129.66 126.27 129.44 0.0M
2023-02-13 124.50 126.58 123.57 126.50 0.0M
2023-02-10 125.44 126.86 124.13 124.51 0.0M
2023-02-09 124.33 125.69 123.31 125.44 0.0M
2023-02-08 124.36 125.95 123.10 124.28 0.0M
2023-02-07 121.90 125.20 121.81 124.36 0.0M
2023-02-06 121.62 122.58 119.95 121.89 0.0M
2023-02-03 119.95 121.96 119.24 121.62 0.0M
2023-02-02 120.93 121.16 119.48 119.91 0.0M
2023-02-01 118.09 121.17 118.09 120.90 0.0M
2023-01-31 117.03 118.11 116.02 118.09 0.0M
2023-01-30 114.38 117.19 114.19 116.94 0.0M
2023-01-27 112.64 114.16 112.58 114.16 0.0M
2023-01-26 111.26 114.53 111.26 112.66 0.0M
2023-01-25 114.64 114.83 111.10 111.26 0.0M
2023-01-24 117.13 117.14 114.46 114.64 0.0M
2023-01-23 118.59 118.94 116.36 117.06 0.0M
2023-01-20 116.29 118.71 116.29 118.59 0.0M
2023-01-19 118.05 118.05 115.77 116.25 0.0M
2023-01-18 117.52 118.41 116.80 118.08 0.0M
2023-01-17 115.58 117.81 115.42 117.52 0.0M
2023-01-16 114.02 116.90 113.97 115.75 0.0M
2023-01-13 112.07 114.50 112.05 114.00 0.0M
2023-01-12 113.85 113.94 110.75 112.02 0.0M
2023-01-11 113.19 114.49 112.95 113.85 0.0M
2023-01-10 109.36 114.16 107.85 113.13 0.0M
2023-01-09 109.24 110.71 108.29 109.36 0.0M
2023-01-06 108.07 109.81 107.78 109.38 0.0M
2023-01-05 107.28 108.47 106.32 108.06 0.0M
2023-01-04 112.59 112.71 107.22 107.24 0.0M
2023-01-03 116.53 117.54 112.47 112.59 0.0M
2023-01-02 113.44 116.85 113.44 116.42 0.0M