OBX Basic Materials GR (OBMG)

OBMG
🏛️ ノルウェー →
1,128.00
最終更新: 2025-09-30
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 1,018.58 1,022.16 1,007.53 1,020.64 10.6M
2021-12-29 1,024.95 1,025.41 1,016.77 1,018.03 7.1M
2021-12-28 1,026.76 1,034.86 1,023.83 1,024.11 7.6M
2021-12-27 1,024.91 1,028.79 1,015.53 1,026.73 7.2M
2021-12-23 997.95 1,024.97 997.95 1,024.86 10.9M
2021-12-22 1,002.30 1,005.45 988.88 997.57 14.4M
2021-12-21 985.35 1,002.60 985.35 1,002.19 11.8M
2021-12-20 989.90 990.66 971.70 985.04 12.9M
2021-12-17 994.29 1,004.54 983.94 991.17 17.5M
2021-12-16 975.94 999.88 975.94 994.96 12.5M
2021-12-15 974.63 985.01 969.72 970.89 12.5M
2021-12-14 988.79 995.59 961.85 974.73 11.4M
2021-12-13 984.51 1,009.97 984.51 985.64 12.4M
2021-12-10 981.16 989.67 978.89 984.51 9.8M
2021-12-09 981.98 987.71 974.06 980.99 12.3M
2021-12-08 981.31 992.19 976.78 980.62 13.9M
2021-12-07 949.50 982.55 949.50 981.32 13.3M
2021-12-06 953.77 961.09 946.19 949.37 19.6M
2021-12-03 952.12 965.18 951.42 953.69 26.1M
2021-12-02 966.16 966.16 940.68 952.12 12.7M
2021-12-01 951.23 978.46 950.49 968.77 17.9M
2021-11-30 964.37 964.37 947.09 951.20 20.2M
2021-11-29 954.51 976.95 954.51 964.62 15.5M
2021-11-26 975.15 975.15 951.54 954.45 21.2M
2021-11-25 978.59 990.98 978.59 987.46 16.5M
2021-11-24 985.79 992.31 971.38 978.75 16.4M
2021-11-23 978.61 989.94 969.00 985.86 15.4M
2021-11-22 981.10 986.79 975.02 979.27 19.6M
2021-11-19 966.11 987.93 966.11 982.20 32.8M
2021-11-18 975.68 975.96 964.06 965.86 37.1M
2021-11-17 970.25 975.81 957.67 975.68 11.2M
2021-11-16 981.80 982.19 968.44 971.21 11.8M
2021-11-15 1,006.23 1,009.17 980.32 981.63 16.9M
2021-11-12 1,003.63 1,011.85 996.14 1,008.28 15.4M
2021-11-11 984.75 1,007.83 980.25 1,004.04 22.0M
2021-11-10 973.23 984.62 966.09 984.62 12.4M
2021-11-09 988.51 995.63 973.23 973.23 14.8M
2021-11-08 977.35 988.61 971.26 987.85 11.1M
2021-11-05 981.97 988.88 968.83 977.14 16.1M
2021-11-04 994.02 998.85 979.78 981.97 19.1M
2021-11-03 974.23 998.71 973.14 992.59 17.1M
2021-11-02 976.61 976.61 962.98 974.30 21.1M
2021-11-01 962.61 985.04 962.61 976.63 14.0M
2021-10-29 971.69 988.13 962.53 962.53 16.0M
2021-10-28 964.14 972.59 948.07 971.94 21.8M
2021-10-27 976.35 976.35 947.95 964.25 19.9M
2021-10-26 995.66 1,003.54 959.72 976.68 25.1M
2021-10-25 985.09 994.26 982.26 985.54 15.0M
2021-10-22 978.52 988.00 975.57 985.00 13.7M
2021-10-21 1,006.83 1,006.83 974.78 978.85 17.4M
2021-10-20 1,023.61 1,024.29 994.21 1,006.33 19.9M
2021-10-19 1,031.22 1,046.17 1,022.88 1,024.41 16.2M
2021-10-18 1,017.53 1,041.29 1,017.53 1,030.06 10.1M
2021-10-15 1,021.66 1,029.69 1,012.55 1,016.37 13.5M
2021-10-14 997.70 1,021.53 997.70 1,021.53 12.5M
2021-10-13 994.52 1,002.73 989.17 997.67 16.9M
2021-10-12 1,001.78 1,001.78 983.56 996.96 14.2M
2021-10-11 968.28 1,003.83 968.28 1,002.08 20.7M
2021-10-08 975.22 980.44 968.37 968.62 15.9M
2021-10-07 958.26 983.79 958.26 978.23 13.3M
2021-10-06 996.62 996.62 953.74 957.98 13.0M
2021-10-05 996.46 1,004.91 986.20 995.39 14.4M
2021-10-04 985.22 1,003.67 982.91 997.68 14.4M
2021-10-01 978.71 991.65 968.92 983.72 13.0M
2021-09-30 987.80 1,000.12 984.16 991.97 13.5M
2021-09-29 974.68 983.84 970.95 983.84 13.0M
2021-09-28 982.81 986.62 970.03 974.80 11.1M
2021-09-27 981.76 990.21 970.91 981.85 10.0M
2021-09-24 980.80 981.57 968.35 981.52 13.7M
2021-09-23 961.77 983.86 961.77 980.55 18.4M
2021-09-22 944.81 967.07 944.81 961.01 12.9M
2021-09-21 935.68 954.33 935.68 943.82 21.2M
2021-09-20 953.84 953.84 919.27 935.30 31.4M
2021-09-17 986.95 986.95 964.78 964.78 20.1M
2021-09-16 984.56 993.45 981.93 986.36 14.8M
2021-09-15 971.62 986.47 971.62 984.42 32.0M
2021-09-14 968.36 979.03 961.63 971.93 15.4M
2021-09-13 981.37 990.85 968.30 968.30 13.9M
2021-09-10 966.10 980.68 964.89 977.40 12.9M
2021-09-09 962.24 970.92 952.82 965.77 11.8M
2021-09-08 969.78 969.78 957.00 962.45 10.9M
2021-09-07 982.75 989.08 965.39 969.67 23.0M
2021-09-06 964.98 989.82 964.98 982.75 18.9M
2021-09-03 963.05 968.10 956.94 964.82 15.3M
2021-09-02 947.18 968.72 947.15 962.38 19.9M
2021-09-01 944.37 961.22 944.37 947.05 19.8M
2021-08-31 957.17 966.13 942.40 945.02 24.6M
2021-08-30 955.57 962.13 955.57 956.81 10.3M
2021-08-27 941.10 955.57 938.31 955.57 14.3M
2021-08-26 941.87 943.44 934.68 941.15 7.0M
2021-08-25 947.96 948.01 938.63 944.70 6.8M
2021-08-24 945.55 952.63 943.31 947.96 13.1M
2021-08-23 920.68 945.18 920.68 945.18 11.8M
2021-08-20 928.79 928.79 913.85 919.23 22.8M
2021-08-19 952.45 952.45 924.63 928.79 14.5M
2021-08-18 957.50 961.45 949.54 953.71 14.9M
2021-08-17 962.41 965.83 955.50 957.38 11.0M
2021-08-16 969.65 969.81 957.09 962.41 11.1M
2021-08-13 964.34 971.69 964.28 969.65 15.5M
2021-08-12 957.08 965.76 957.08 964.46 17.0M
2021-08-11 948.70 964.43 948.66 957.00 14.9M
2021-08-10 932.82 949.41 932.82 948.28 19.0M
2021-08-09 932.27 940.60 929.16 932.80 14.7M
2021-08-06 941.29 941.65 931.39 931.68 14.5M
2021-08-05 959.54 959.54 939.03 939.96 13.4M
2021-08-04 952.37 962.57 952.37 960.21 15.4M
2021-08-03 954.70 958.72 945.12 952.26 9.7M
2021-08-02 954.31 963.17 954.09 954.70 15.2M
2021-07-30 960.68 960.68 943.36 953.66 14.2M
2021-07-29 952.73 961.10 949.55 961.10 9.1M
2021-07-28 950.77 952.36 944.69 949.79 14.6M
2021-07-27 947.77 950.77 939.04 950.77 8.7M
2021-07-26 936.83 950.69 929.51 948.71 10.6M
2021-07-23 936.14 946.00 929.21 936.79 12.0M
2021-07-22 937.20 939.66 929.57 934.97 12.7M
2021-07-21 932.26 942.14 923.29 934.53 8.8M
2021-07-20 907.44 931.94 907.44 931.94 9.6M
2021-07-19 925.04 926.07 902.65 905.26 16.6M
2021-07-16 965.43 971.23 925.04 925.04 16.9M
2021-07-15 950.25 965.97 950.25 963.20 9.8M
2021-07-14 939.24 954.98 935.84 951.95 8.9M
2021-07-13 929.47 939.84 929.47 938.63 10.8M
2021-07-12 931.09 932.72 917.42 929.47 13.7M
2021-07-09 901.61 931.40 901.61 930.69 18.3M
2021-07-08 921.75 921.75 900.51 901.04 22.4M
2021-07-07 915.72 926.45 915.69 921.80 10.3M
2021-07-06 927.51 927.51 915.72 915.72 8.3M
2021-07-05 915.65 927.19 914.86 926.07 12.7M
2021-07-02 906.00 915.54 906.00 913.68 18.6M
2021-07-01 904.42 913.18 904.42 905.65 15.2M
2021-06-30 906.70 910.14 902.91 904.42 18.2M
2021-06-29 903.12 910.82 901.04 906.74 19.5M
2021-06-28 916.51 916.51 901.89 903.11 20.1M
2021-06-25 910.36 918.59 910.36 916.57 13.4M
2021-06-24 904.60 910.18 904.09 908.00 10.3M
2021-06-23 888.65 906.33 888.65 904.60 14.4M
2021-06-22 881.27 891.32 878.54 888.49 11.9M
2021-06-21 866.93 881.35 850.12 881.00 12.8M
2021-06-18 876.50 881.85 865.28 866.93 21.7M
2021-06-17 890.00 890.83 877.56 878.74 12.3M
2021-06-16 890.91 896.56 884.56 890.04 12.8M
2021-06-15 911.81 911.90 890.57 890.57 17.2M
2021-06-14 909.61 919.53 907.91 911.80 21.3M
2021-06-11 896.31 914.79 896.31 909.20 10.9M
2021-06-10 898.92 902.97 896.31 896.31 10.2M
2021-06-09 904.07 914.01 899.12 899.12 18.9M
2021-06-08 907.48 908.79 896.58 901.10 12.3M
2021-06-07 905.98 913.66 905.70 907.42 9.0M
2021-06-04 892.13 906.31 892.13 905.99 5.7M
2021-06-03 906.66 908.48 891.17 892.15 10.0M
2021-06-02 907.96 912.81 902.89 906.66 10.8M
2021-06-01 892.57 910.81 892.57 907.94 20.1M
2021-05-31 890.68 898.42 887.75 892.25 8.7M
2021-05-28 878.91 896.07 878.91 890.34 14.6M
2021-05-27 850.43 878.89 850.43 878.89 37.7M
2021-05-26 853.38 858.75 847.52 850.24 10.2M
2021-05-25 867.01 874.18 850.62 850.62 11.4M
2021-05-21 851.65 867.01 851.65 867.01 13.1M
2021-05-20 853.60 863.69 847.24 851.63 14.6M
2021-05-19 884.29 884.29 848.92 851.30 14.3M
2021-05-18 878.53 896.06 878.53 884.41 14.6M
2021-05-14 885.96 885.96 865.91 878.41 15.4M
2021-05-12 883.72 888.55 873.89 885.64 14.6M
2021-05-11 893.45 893.45 876.16 883.85 20.3M
2021-05-10 882.45 897.40 881.59 896.48 1.8M
2021-05-07 888.21 888.21 863.72 878.11 14.2M
2021-05-06 865.79 876.82 860.68 862.97 20.8M
2021-05-05 851.38 870.76 851.38 865.39 12.5M
2021-05-04 858.31 864.43 846.79 848.57 18.3M
2021-05-03 850.33 860.29 846.52 858.56 11.9M
2021-04-30 860.63 862.89 850.14 850.14 14.8M
2021-04-29 864.54 870.59 859.04 859.13 13.7M
2021-04-28 862.40 868.51 860.71 864.29 23.3M
2021-04-27 871.41 878.02 852.83 858.01 80.1M
2021-04-26 864.63 872.94 852.86 872.58 12.2M
2021-04-23 855.65 870.58 850.74 864.76 12.3M
2021-04-22 863.18 874.85 863.18 866.65 9.9M
2021-04-21 866.72 873.94 854.41 861.43 14.6M
2021-04-20 878.14 878.14 861.07 866.73 11.1M
2021-04-19 887.57 890.88 876.24 878.15 9.3M
2021-04-16 877.10 892.12 877.10 887.57 14.6M
2021-04-15 863.85 883.28 863.85 876.85 12.0M
2021-04-14 856.47 864.20 856.47 862.82 12.3M
2021-04-13 845.02 869.72 845.02 856.47 19.0M
2021-04-12 852.84 854.21 844.13 846.61 10.6M
2021-04-09 855.98 863.62 849.40 852.83 11.0M
2021-04-08 860.40 865.77 852.67 856.09 14.4M
2021-04-07 861.39 866.83 855.49 859.23 18.5M
2021-04-06 890.10 896.95 864.03 866.80 22.8M
2021-03-31 872.47 881.94 872.44 880.33 9.7M
2021-03-30 873.28 878.91 870.39 872.41 11.1M
2021-03-29 867.35 875.89 861.08 871.87 13.6M
2021-03-26 843.70 868.01 843.70 866.52 18.1M
2021-03-25 833.68 841.08 824.99 837.65 16.4M
2021-03-24 831.70 840.49 826.51 833.68 23.8M
2021-03-23 854.79 854.89 827.17 831.71 21.5M
2021-03-22 856.80 865.30 850.52 854.78 20.5M
2021-03-19 863.84 864.08 852.14 856.75 26.1M
2021-03-18 845.18 866.54 845.18 866.54 18.3M
2021-03-17 838.98 851.39 838.98 845.18 19.5M
2021-03-16 840.43 845.92 837.40 839.27 16.8M
2021-03-15 843.23 848.16 838.67 839.89 18.7M
2021-03-12 845.70 845.70 832.52 842.97 20.7M
2021-03-11 829.76 846.42 829.76 845.94 22.8M
2021-03-10 814.11 833.82 814.11 829.67 23.7M
2021-03-09 812.25 819.66 807.71 814.17 23.0M
2021-03-08 805.67 812.40 803.94 812.40 24.9M
2021-03-05 793.49 808.02 793.49 805.36 16.0M
2021-03-04 812.73 814.85 794.86 795.66 14.8M
2021-03-03 811.10 820.90 809.28 812.72 20.5M
2021-03-02 804.56 813.04 798.50 811.16 13.2M
2021-03-01 792.10 806.10 791.35 804.56 17.8M
2021-02-26 799.52 799.52 782.66 791.91 25.5M
2021-02-25 799.71 808.31 798.41 801.01 25.5M
2021-02-24 783.41 796.67 782.18 796.62 23.4M
2021-02-23 781.33 788.64 768.94 782.38 43.2M
2021-02-22 771.82 782.46 764.56 781.35 21.7M
2021-02-19 753.06 772.29 753.06 771.82 22.0M
2021-02-18 761.69 769.63 752.66 753.05 31.3M
2021-02-17 757.58 766.66 755.78 761.69 16.5M
2021-02-16 751.91 756.98 749.34 755.40 11.3M
2021-02-15 749.43 759.72 749.43 751.91 18.3M
2021-02-12 760.54 766.98 747.85 749.27 19.2M
2021-02-11 753.28 760.58 748.62 760.10 17.1M
2021-02-10 745.79 755.60 743.66 751.28 19.3M
2021-02-09 752.39 763.10 743.83 744.63 23.8M
2021-02-08 733.85 752.55 733.85 752.24 28.7M
2021-02-05 728.82 740.12 728.82 733.85 16.9M
2021-02-04 720.62 730.05 720.33 729.57 22.5M
2021-02-03 712.93 724.51 712.93 720.62 34.0M
2021-02-02 704.36 715.15 704.36 707.19 14.5M
2021-02-01 706.03 710.72 700.93 704.27 12.9M
2021-01-29 695.29 706.04 683.77 706.04 20.9M
2021-01-28 683.99 697.49 674.95 695.52 22.9M
2021-01-27 692.33 696.77 678.64 684.82 29.5M
2021-01-26 692.48 695.52 686.57 691.64 17.4M
2021-01-25 708.98 714.05 688.54 692.48 20.2M
2021-01-22 711.72 711.88 703.60 706.02 15.4M
2021-01-21 719.35 725.98 714.01 715.33 20.9M
2021-01-20 715.67 726.23 715.67 720.69 24.0M
2021-01-19 707.30 720.96 707.30 715.67 33.1M
2021-01-18 703.06 707.00 696.62 706.86 11.6M
2021-01-15 719.64 719.64 703.13 703.32 18.8M
2021-01-14 707.27 721.73 706.63 719.64 29.6M
2021-01-13 708.16 716.44 704.81 707.15 15.8M
2021-01-12 708.34 717.00 705.20 707.53 15.6M
2021-01-11 716.50 716.79 703.49 709.09 20.9M
2021-01-08 721.30 730.74 716.21 716.69 28.9M
2021-01-07 699.35 719.88 699.35 719.63 24.0M
2021-01-06 675.21 699.35 675.21 699.35 21.3M
2021-01-05 678.04 681.37 672.70 674.96 14.1M
2021-01-04 679.57 692.03 678.05 678.05 17.0M