OBX Basic Materials NR (OBMN)

OBMN
🏛️ ノルウェー →
164.70
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
2021-12-30 155.12 155.67 153.44 155.44 0.0M
2021-12-29 156.09 156.16 154.85 155.04 0.0M
2021-12-28 156.37 157.60 155.92 155.96 0.0M
2021-12-27 156.09 156.68 154.66 156.36 0.0M
2021-12-23 151.98 156.10 151.98 156.08 0.0M
2021-12-22 152.64 153.12 150.60 151.92 0.0M
2021-12-21 150.06 152.69 150.06 152.63 0.0M
2021-12-20 150.75 150.87 147.98 150.02 0.0M
2021-12-17 151.42 152.98 149.85 150.95 0.0M
2021-12-16 148.63 152.27 148.63 151.53 0.0M
2021-12-15 148.43 150.01 147.68 147.86 0.0M
2021-12-14 150.59 151.62 146.48 148.44 0.0M
2021-12-13 149.93 153.81 149.93 150.11 0.0M
2021-12-10 149.42 150.72 149.08 149.93 0.0M
2021-12-09 149.55 150.42 148.34 149.40 0.0M
2021-12-08 149.45 151.10 148.76 149.34 0.0M
2021-12-07 144.60 149.64 144.60 149.45 0.0M
2021-12-06 145.25 146.37 144.10 144.58 0.0M
2021-12-03 145.00 146.99 144.89 145.24 0.0M
2021-12-02 147.14 147.14 143.26 145.00 0.0M
2021-12-01 144.87 149.01 144.75 147.54 0.0M
2021-11-30 146.87 146.87 144.24 144.86 0.0M
2021-11-29 145.37 148.78 145.37 146.90 0.0M
2021-11-26 148.51 148.51 144.91 145.36 0.0M
2021-11-25 149.03 150.92 149.03 150.38 0.0M
2021-11-24 150.13 151.12 147.93 149.06 0.0M
2021-11-23 149.03 150.76 147.57 150.14 0.0M
2021-11-22 149.41 150.28 148.49 149.14 0.0M
2021-11-19 147.13 150.45 147.13 149.58 0.0M
2021-11-18 148.59 148.63 146.82 147.09 0.0M
2021-11-17 147.76 148.61 145.85 148.59 0.0M
2021-11-16 149.52 149.58 147.49 147.91 0.0M
2021-11-15 153.24 153.69 149.30 149.49 0.0M
2021-11-12 152.85 154.10 151.70 153.55 0.0M
2021-11-11 149.97 153.49 149.28 152.91 0.0M
2021-11-10 148.22 149.95 147.13 149.95 0.0M
2021-11-09 150.54 151.63 148.22 148.22 0.0M
2021-11-08 148.84 150.56 147.92 150.44 0.0M
2021-11-05 149.55 150.60 147.55 148.81 0.0M
2021-11-04 151.38 152.12 149.21 149.55 0.0M
2021-11-03 148.37 152.10 148.20 151.16 0.0M
2021-11-02 148.73 148.73 146.66 148.38 0.0M
2021-11-01 146.60 150.01 146.60 148.73 0.0M
2021-10-29 147.98 150.48 146.59 146.59 0.0M
2021-10-28 146.83 148.12 144.38 148.02 0.0M
2021-10-27 148.69 148.69 144.37 146.85 0.0M
2021-10-26 151.63 152.83 146.16 148.74 0.0M
2021-10-25 150.02 151.42 149.59 150.09 0.0M
2021-10-22 149.02 150.47 148.57 150.01 0.0M
2021-10-21 153.33 153.33 148.45 149.07 0.0M
2021-10-20 155.89 155.99 151.41 153.26 0.0M
2021-10-19 157.05 159.32 155.78 156.01 0.0M
2021-10-18 154.96 158.58 154.96 156.87 0.0M
2021-10-15 155.59 156.81 154.20 154.79 0.0M
2021-10-14 151.94 155.57 151.94 155.57 0.0M
2021-10-13 151.46 152.71 150.64 151.94 0.0M
2021-10-12 152.56 152.56 149.79 151.83 0.0M
2021-10-11 147.46 152.88 147.46 152.61 0.0M
2021-10-08 148.52 149.31 147.48 147.51 0.0M
2021-10-07 145.94 149.82 145.94 148.98 0.0M
2021-10-06 151.78 151.78 145.25 145.89 0.0M
2021-10-05 151.75 153.04 150.19 151.59 0.0M
2021-10-04 150.04 152.85 149.69 151.94 0.0M
2021-10-01 149.05 151.02 147.56 149.81 0.0M
2021-09-30 150.44 152.31 149.88 151.07 0.0M
2021-09-29 148.44 149.83 147.87 149.83 0.0M
2021-09-28 149.67 150.25 147.73 148.46 0.0M
2021-09-27 149.52 150.80 147.86 149.53 0.0M
2021-09-24 149.37 149.49 147.47 149.48 0.0M
2021-09-23 146.47 149.83 146.47 149.33 0.0M
2021-09-22 143.89 147.28 143.89 146.36 0.0M
2021-09-21 142.50 145.34 142.50 143.74 0.0M
2021-09-20 145.26 145.26 140.00 142.44 0.0M
2021-09-17 150.31 150.31 146.93 146.93 0.0M
2021-09-16 149.94 151.30 149.54 150.22 0.0M
2021-09-15 147.97 150.23 147.97 149.92 0.0M
2021-09-14 147.47 149.10 146.45 148.02 0.0M
2021-09-13 149.46 150.90 147.47 147.47 0.0M
2021-09-10 147.13 149.35 146.95 148.85 0.0M
2021-09-09 146.54 147.86 145.11 147.08 0.0M
2021-09-08 147.69 147.69 145.74 146.57 0.0M
2021-09-07 149.67 150.63 147.02 147.67 0.0M
2021-09-06 146.96 150.74 146.96 149.67 0.0M
2021-09-03 146.67 147.43 145.73 146.93 0.0M
2021-09-02 144.25 147.53 144.24 146.56 0.0M
2021-09-01 143.82 146.39 143.82 144.23 0.0M
2021-08-31 145.77 147.13 143.52 143.92 0.0M
2021-08-30 145.53 146.52 145.53 145.71 0.0M
2021-08-27 143.32 145.53 142.90 145.53 0.0M
2021-08-26 143.44 143.68 142.34 143.33 0.0M
2021-08-25 144.37 144.37 142.95 143.87 0.0M
2021-08-24 144.00 145.08 143.66 144.37 0.0M
2021-08-23 140.21 143.94 140.21 143.94 0.0M
2021-08-20 141.45 141.45 139.17 139.99 0.0M
2021-08-19 145.05 145.05 140.81 141.45 0.0M
2021-08-18 145.82 146.42 144.61 145.24 0.0M
2021-08-17 146.57 147.09 145.52 145.80 0.0M
2021-08-16 147.67 147.70 145.76 146.57 0.0M
2021-08-13 146.86 147.98 146.85 147.67 0.0M
2021-08-12 145.76 147.08 145.76 146.88 0.0M
2021-08-11 144.48 146.88 144.47 145.74 0.0M
2021-08-10 142.06 144.59 142.06 144.42 0.0M
2021-08-09 141.98 143.25 141.51 142.06 0.0M
2021-08-06 143.35 143.41 141.84 141.89 0.0M
2021-08-05 146.13 146.13 143.01 143.15 0.0M
2021-08-04 145.04 146.59 145.04 146.23 0.0M
2021-08-03 145.39 146.01 143.93 145.02 0.0M
2021-08-02 145.33 146.68 145.30 145.39 0.0M
2021-07-30 146.31 146.31 143.67 145.24 0.0M
2021-07-29 145.09 146.37 144.61 146.37 0.0M
2021-07-28 144.80 145.04 143.87 144.65 0.0M
2021-07-27 144.34 144.80 143.01 144.80 0.0M
2021-07-26 142.67 144.78 141.56 144.48 0.0M
2021-07-23 142.57 144.07 141.51 142.67 0.0M
2021-07-22 142.73 143.10 141.57 142.39 0.0M
2021-07-21 141.98 143.48 140.61 142.32 0.0M
2021-07-20 138.20 141.93 138.20 141.93 0.0M
2021-07-19 140.88 141.03 137.47 137.86 0.0M
2021-07-16 147.03 147.91 140.88 140.88 0.0M
2021-07-15 144.72 147.11 144.72 146.69 0.0M
2021-07-14 143.04 145.44 142.52 144.98 0.0M
2021-07-13 141.55 143.13 141.55 142.95 0.0M
2021-07-12 141.80 142.05 139.72 141.55 0.0M
2021-07-09 137.31 141.85 137.31 141.74 0.0M
2021-07-08 140.38 140.38 137.14 137.22 0.0M
2021-07-07 139.46 141.09 139.45 140.38 0.0M
2021-07-06 141.25 141.25 139.46 139.46 0.0M
2021-07-05 139.45 141.20 139.33 141.03 0.0M
2021-07-02 137.98 139.43 137.98 139.15 0.0M
2021-07-01 137.74 139.07 137.74 137.92 0.0M
2021-06-30 138.08 138.61 137.51 137.74 0.0M
2021-06-29 137.54 138.71 137.22 138.09 0.0M
2021-06-28 139.58 139.58 137.35 137.54 0.0M
2021-06-25 138.64 139.89 138.64 139.59 0.0M
2021-06-24 137.76 138.61 137.69 138.28 0.0M
2021-06-23 135.34 138.03 135.34 137.76 0.0M
2021-06-22 134.21 135.74 133.80 135.31 0.0M
2021-06-21 132.03 134.22 129.47 134.17 0.0M
2021-06-18 133.48 134.30 131.78 132.03 0.0M
2021-06-17 135.54 135.67 133.65 133.83 0.0M
2021-06-16 135.68 136.54 134.71 135.55 0.0M
2021-06-15 138.86 138.88 135.63 135.63 0.0M
2021-06-14 138.53 140.04 138.27 138.86 0.0M
2021-06-11 136.50 139.32 136.50 138.46 0.0M
2021-06-10 136.90 137.52 136.50 136.50 0.0M
2021-06-09 137.68 139.20 136.93 136.93 0.0M
2021-06-08 138.20 138.40 136.54 137.23 0.0M
2021-06-07 137.97 139.14 137.93 138.19 0.0M
2021-06-04 135.86 138.02 135.86 137.98 0.0M
2021-06-03 138.08 138.35 135.72 135.87 0.0M
2021-06-02 138.28 139.01 137.50 138.08 0.0M
2021-06-01 135.93 138.71 135.93 138.27 0.0M
2021-05-31 135.64 136.82 135.20 135.88 0.0M
2021-05-28 133.85 136.46 133.85 135.59 0.0M
2021-05-27 129.51 133.85 129.51 133.85 0.0M
2021-05-26 129.96 130.78 129.07 129.48 0.0M
2021-05-25 132.04 133.13 129.54 129.54 0.0M
2021-05-21 129.70 132.04 129.70 132.04 0.0M
2021-05-20 130.00 131.53 129.03 129.70 0.0M
2021-05-19 134.67 134.67 129.28 129.65 0.0M
2021-05-18 133.79 136.46 133.79 134.69 0.0M
2021-05-14 134.92 134.92 131.87 133.78 0.0M
2021-05-12 134.58 135.32 133.09 134.88 0.0M
2021-05-11 136.07 136.07 133.43 134.60 0.0M
2021-05-10 134.39 136.67 134.26 136.53 0.0M
2021-05-07 135.28 135.28 131.52 133.73 0.0M
2021-05-06 132.78 134.47 132.00 132.35 0.0M
2021-05-05 130.57 133.54 130.57 132.72 0.0M
2021-05-04 131.63 132.57 129.87 130.14 0.0M
2021-05-03 130.41 131.94 129.83 131.67 0.0M
2021-04-30 131.99 132.34 130.38 130.38 0.0M
2021-04-29 132.59 133.52 131.75 131.76 0.0M
2021-04-28 132.26 133.20 132.00 132.55 0.0M
2021-04-27 133.65 134.67 130.80 131.60 0.0M
2021-04-26 132.61 133.89 130.81 133.83 0.0M
2021-04-23 131.24 133.53 130.48 132.63 0.0M
2021-04-22 132.39 134.18 132.39 132.92 0.0M
2021-04-21 132.94 134.04 131.05 132.12 0.0M
2021-04-20 134.69 134.69 132.07 132.94 0.0M
2021-04-19 136.13 136.64 134.39 134.69 0.0M
2021-04-16 134.53 136.83 134.53 136.13 0.0M
2021-04-15 132.49 135.47 132.49 134.49 0.0M
2021-04-14 131.39 132.58 131.39 132.37 0.0M
2021-04-13 129.64 133.43 129.64 131.39 0.0M
2021-04-12 130.84 131.05 129.50 129.88 0.0M
2021-04-09 131.32 132.49 130.31 130.83 0.0M
2021-04-08 131.99 132.82 130.81 131.33 0.0M
2021-04-07 132.15 132.98 131.24 131.82 0.0M
2021-04-06 136.55 137.60 132.55 132.98 0.0M
2021-03-31 133.85 135.30 133.84 135.05 0.0M
2021-03-30 133.97 134.83 133.53 133.84 0.0M
2021-03-29 133.06 134.37 132.10 133.75 0.0M
2021-03-26 129.43 133.16 129.43 132.93 0.0M
2021-03-25 127.90 129.03 126.56 128.51 0.0M
2021-03-24 127.59 128.94 126.80 127.90 0.0M
2021-03-23 131.13 131.15 126.90 127.59 0.0M
2021-03-22 131.44 132.75 130.48 131.13 0.0M
2021-03-19 132.52 132.56 130.73 131.43 0.0M
2021-03-18 129.66 132.94 129.66 132.94 0.0M
2021-03-17 128.71 130.61 128.71 129.66 0.0M
2021-03-16 128.93 129.77 128.47 128.75 0.0M
2021-03-15 129.36 130.12 128.66 128.85 0.0M
2021-03-12 129.74 129.74 127.72 129.32 0.0M
2021-03-11 127.29 129.85 127.29 129.78 0.0M
2021-03-10 124.89 127.92 124.89 127.28 0.0M
2021-03-09 124.61 125.75 123.91 124.90 0.0M
2021-03-08 123.60 124.63 123.33 124.63 0.0M
2021-03-05 121.73 123.96 121.73 123.55 0.0M
2021-03-04 124.68 125.01 121.94 122.06 0.0M
2021-03-03 124.43 125.93 124.15 124.68 0.0M
2021-03-02 123.43 124.73 122.50 124.44 0.0M
2021-03-01 121.52 123.67 121.40 123.43 0.0M
2021-02-26 122.66 122.66 120.07 121.49 0.0M
2021-02-25 122.68 124.00 122.48 122.88 0.0M
2021-02-24 120.18 122.22 119.99 122.21 0.0M
2021-02-23 119.86 120.99 117.96 120.03 0.0M
2021-02-22 118.41 120.04 117.29 119.87 0.0M
2021-02-19 115.53 118.48 115.53 118.41 0.0M
2021-02-18 116.85 118.07 115.47 115.53 0.0M
2021-02-17 116.22 117.61 115.94 116.85 0.0M
2021-02-16 115.35 116.13 114.96 115.89 0.0M
2021-02-15 114.97 116.55 114.97 115.35 0.0M
2021-02-12 116.67 117.66 114.73 114.95 0.0M
2021-02-11 115.56 116.68 114.85 116.61 0.0M
2021-02-10 114.41 115.92 114.09 115.25 0.0M
2021-02-09 115.42 117.07 114.11 114.23 0.0M
2021-02-08 112.58 115.45 112.58 115.40 0.0M
2021-02-05 111.81 113.54 111.81 112.58 0.0M
2021-02-04 110.55 112.00 110.51 111.92 0.0M
2021-02-03 109.37 111.15 109.37 110.55 0.0M
2021-02-02 108.06 109.71 108.06 108.49 0.0M
2021-02-01 108.31 109.03 107.53 108.04 0.0M
2021-01-29 106.66 108.31 104.90 108.31 0.0M
2021-01-28 104.93 107.00 103.55 106.70 0.0M
2021-01-27 106.21 106.89 104.11 105.06 0.0M
2021-01-26 106.23 106.70 105.33 106.10 0.0M
2021-01-25 108.77 109.54 105.63 106.23 0.0M
2021-01-22 109.19 109.21 107.94 108.31 0.0M
2021-01-21 110.36 111.37 109.54 109.74 0.0M
2021-01-20 109.79 111.41 109.79 110.56 0.0M
2021-01-19 108.51 110.60 108.51 109.79 0.0M
2021-01-18 107.86 108.46 106.87 108.44 0.0M
2021-01-15 110.40 110.40 107.87 107.90 0.0M
2021-01-14 108.50 110.72 108.40 110.40 0.0M
2021-01-13 108.64 109.91 108.13 108.48 0.0M
2021-01-12 108.67 110.00 108.19 108.54 0.0M
2021-01-11 109.92 109.96 107.92 108.78 0.0M
2021-01-08 110.66 112.10 109.87 109.95 0.0M
2021-01-07 107.29 110.44 107.29 110.40 0.0M
2021-01-06 103.58 107.29 103.58 107.29 0.0M
2021-01-05 104.02 104.53 103.20 103.55 0.0M
2021-01-04 104.25 106.17 104.02 104.02 0.0M