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
2023-12-29 159.90 160.08 159.22 159.49 0.0M
2023-12-28 159.42 160.65 159.15 159.91 0.0M
2023-12-27 157.65 159.70 157.58 159.36 0.0M
2023-12-22 154.91 158.31 154.91 158.19 0.0M
2023-12-21 157.42 157.42 153.02 155.03 0.0M
2023-12-20 157.99 159.33 156.96 157.42 0.0M
2023-12-19 158.24 158.63 156.77 158.02 0.0M
2023-12-18 156.65 158.69 156.65 158.22 0.0M
2023-12-15 155.85 159.23 155.85 156.61 0.0M
2023-12-14 151.89 158.56 151.89 155.83 0.0M
2023-12-13 151.19 152.63 150.50 151.88 0.0M
2023-12-12 150.26 153.33 150.22 151.20 0.0M
2023-12-11 150.79 150.79 148.45 150.27 0.0M
2023-12-08 149.82 151.55 148.59 150.88 0.0M
2023-12-07 151.09 151.29 149.49 149.82 0.0M
2023-12-06 149.94 151.47 149.92 151.10 0.0M
2023-12-05 151.44 151.46 149.94 149.94 0.0M
2023-12-04 153.01 153.42 151.58 151.58 0.0M
2023-12-01 152.29 154.04 151.97 153.74 0.0M
2023-11-30 152.63 153.62 150.21 152.10 0.0M
2023-11-29 153.35 153.42 150.06 151.97 0.0M
2023-11-28 155.27 155.27 152.88 153.35 0.0M
2023-11-27 155.32 155.92 154.36 155.29 0.0M
2023-11-24 155.23 155.87 153.90 155.32 0.0M
2023-11-23 152.08 155.25 152.08 155.23 0.0M
2023-11-22 153.51 154.09 151.72 152.04 0.0M
2023-11-21 155.70 156.64 153.52 153.52 0.0M
2023-11-20 155.98 156.46 155.17 155.61 0.0M
2023-11-17 153.54 156.62 153.54 155.96 0.0M
2023-11-16 155.82 155.82 153.41 153.41 0.0M
2023-11-15 152.54 156.63 152.40 155.85 0.0M
2023-11-14 147.93 152.40 147.93 152.20 0.0M
2023-11-13 148.48 149.80 147.53 147.93 0.0M
2023-11-10 151.65 151.65 148.46 148.46 0.0M
2023-11-09 151.61 152.94 150.22 151.93 0.0M
2023-11-08 149.08 151.55 148.44 151.51 0.0M
2023-11-07 152.55 152.55 149.00 149.07 0.0M
2023-11-06 152.12 153.09 151.39 152.80 0.0M
2023-11-03 151.94 152.89 150.91 152.08 0.0M
2023-11-02 150.33 153.85 150.33 151.88 0.0M
2023-11-01 151.56 151.71 150.10 150.30 0.0M
2023-10-31 149.79 151.78 149.56 151.42 0.0M
2023-10-30 146.87 150.36 146.13 149.72 0.0M
2023-10-27 147.07 147.81 145.87 146.87 0.0M
2023-10-26 144.78 147.67 144.21 146.41 0.0M
2023-10-25 146.46 147.13 144.77 145.89 0.0M
2023-10-24 142.75 147.32 142.66 146.77 0.0M
2023-10-23 144.52 144.52 141.77 142.68 0.0M
2023-10-20 149.88 149.88 144.51 144.51 0.0M
2023-10-19 151.71 151.78 149.40 149.82 0.0M
2023-10-18 154.35 154.35 151.70 151.70 0.0M
2023-10-17 155.61 156.01 151.80 154.24 0.0M
2023-10-16 155.17 156.45 154.45 155.62 0.0M
2023-10-13 156.19 156.83 154.94 155.18 0.0M
2023-10-12 156.03 158.16 155.89 156.20 0.0M
2023-10-11 156.67 157.55 155.63 156.08 0.0M
2023-10-10 153.65 157.97 153.65 156.67 0.0M
2023-10-09 153.73 154.31 151.92 153.66 0.0M
2023-10-06 155.84 157.30 152.80 153.44 0.0M
2023-10-05 155.41 156.81 155.08 156.48 0.0M
2023-10-04 157.67 158.68 155.44 155.44 0.0M
2023-10-03 161.60 161.60 157.16 157.67 0.0M
2023-10-02 164.21 165.79 161.63 161.63 0.0M
2023-09-29 161.55 165.41 161.55 164.19 0.0M
2023-09-28 160.99 162.04 160.44 161.52 0.0M
2023-09-27 159.00 161.72 159.00 160.99 0.0M
2023-09-26 158.48 159.87 157.63 159.00 0.0M
2023-09-25 159.07 159.38 157.94 158.49 0.0M
2023-09-22 158.15 159.72 157.62 159.12 0.0M
2023-09-21 160.86 160.86 157.41 158.15 0.0M
2023-09-20 157.68 161.12 157.43 160.87 0.0M
2023-09-19 158.23 159.23 157.44 157.44 0.0M
2023-09-18 159.84 160.55 157.38 158.15 0.0M
2023-09-15 159.76 161.36 159.46 159.87 0.0M
2023-09-14 157.34 160.13 157.34 159.72 0.0M
2023-09-13 157.50 158.83 156.89 157.31 0.0M
2023-09-12 157.36 158.78 157.36 157.59 0.0M
2023-09-11 154.34 157.34 154.34 157.34 0.0M
2023-09-08 155.54 155.91 153.36 154.30 0.0M
2023-09-07 158.33 158.51 155.90 155.94 0.0M
2023-09-06 158.95 159.32 157.68 158.34 0.0M
2023-09-05 158.29 159.72 157.49 158.95 0.0M
2023-09-04 154.90 159.04 154.90 158.76 0.0M
2023-09-01 153.13 155.19 152.99 154.90 0.0M
2023-08-31 152.33 153.30 152.11 152.35 0.0M
2023-08-30 152.03 152.91 151.81 152.28 0.0M
2023-08-29 150.30 152.07 150.30 152.06 0.0M
2023-08-28 149.78 150.60 149.29 150.29 0.0M
2023-08-25 148.91 150.64 148.91 149.78 0.0M
2023-08-24 150.93 152.85 148.74 148.91 0.0M
2023-08-23 152.70 153.52 150.76 150.91 0.0M
2023-08-22 152.26 153.77 151.77 152.71 0.0M
2023-08-21 152.54 153.76 152.18 152.26 0.0M
2023-08-18 156.66 156.67 152.54 152.54 0.0M
2023-08-17 157.42 157.45 156.27 156.71 0.0M
2023-08-16 156.95 157.68 156.15 157.40 0.0M
2023-08-15 159.00 159.94 156.86 157.01 0.0M
2023-08-14 161.07 161.28 158.95 159.02 0.0M
2023-08-11 162.15 162.15 159.94 161.03 0.0M
2023-08-10 162.12 162.88 161.65 162.16 0.0M
2023-08-09 160.66 162.51 160.66 162.08 0.0M
2023-08-08 162.47 162.47 159.41 160.63 0.0M
2023-08-07 163.73 164.76 162.03 162.47 0.0M
2023-08-04 163.34 164.28 162.93 163.76 0.0M
2023-08-03 163.22 164.15 161.53 163.34 0.0M
2023-08-02 165.21 165.21 161.93 163.57 0.0M
2023-08-01 166.04 166.34 165.06 165.61 0.0M
2023-07-31 164.72 166.84 164.72 166.20 0.0M
2023-07-28 163.84 164.96 162.85 164.72 0.0M
2023-07-27 162.51 164.85 161.86 163.84 0.0M
2023-07-26 164.37 164.48 161.81 162.50 0.0M
2023-07-25 159.76 165.45 159.76 165.45 0.0M
2023-07-24 159.26 160.20 158.12 159.92 0.0M
2023-07-21 160.84 160.84 158.11 159.44 0.0M
2023-07-20 156.98 161.39 156.98 160.82 0.0M
2023-07-19 156.77 157.54 155.65 156.97 0.0M
2023-07-18 158.18 160.06 157.97 159.72 0.0M
2023-07-17 160.57 160.63 157.47 158.15 0.0M
2023-07-14 162.81 162.82 160.08 160.58 0.0M
2023-07-13 162.68 163.78 161.56 162.82 0.0M
2023-07-12 159.25 162.76 159.25 162.68 0.0M
2023-07-11 158.66 159.55 158.29 159.23 0.0M
2023-07-10 156.84 158.65 155.34 158.65 0.0M
2023-07-07 156.29 157.56 155.86 156.86 0.0M
2023-07-06 158.39 158.39 156.15 156.30 0.0M
2023-07-05 160.20 160.20 158.22 158.64 0.0M
2023-07-04 158.99 160.36 158.69 160.23 0.0M
2023-07-03 157.24 159.38 157.24 159.04 0.0M
2023-06-30 157.07 158.75 157.02 157.12 0.0M
2023-06-29 156.03 157.09 155.27 157.07 0.0M
2023-06-28 154.66 156.41 154.54 155.95 0.0M
2023-06-27 156.53 157.15 153.71 154.67 0.0M
2023-06-26 155.06 156.83 152.60 156.52 0.0M
2023-06-23 157.59 157.59 154.50 155.06 0.0M
2023-06-22 159.01 159.21 156.87 157.59 0.0M
2023-06-21 160.41 160.41 157.80 159.03 0.0M
2023-06-20 163.35 163.35 160.51 161.00 0.0M
2023-06-19 168.48 168.48 162.69 163.36 0.0M
2023-06-16 167.44 169.41 167.44 168.49 0.0M
2023-06-15 168.84 168.91 167.00 167.45 0.0M
2023-06-14 169.10 171.35 168.68 168.91 0.0M
2023-06-13 173.75 173.81 165.57 169.12 0.0M
2023-06-12 167.22 167.81 166.22 167.79 0.0M
2023-06-09 167.00 168.65 166.75 167.22 0.0M
2023-06-08 166.18 167.77 165.79 167.02 0.0M
2023-06-07 164.20 166.91 163.96 166.18 0.0M
2023-06-06 165.74 165.99 163.21 164.17 0.0M
2023-06-05 167.22 168.50 165.67 165.67 0.0M
2023-06-02 161.96 168.62 161.96 167.38 0.0M
2023-06-01 162.64 164.05 161.87 161.87 0.0M
2023-05-31 166.84 166.85 162.62 162.62 0.0M
2023-05-30 167.28 169.78 166.61 166.85 0.0M
2023-05-26 165.63 167.80 165.45 167.27 0.0M
2023-05-25 164.61 166.72 164.51 165.41 0.0M
2023-05-24 166.98 166.98 163.47 165.04 0.0M
2023-05-23 167.62 167.62 166.64 166.97 0.0M
2023-05-22 167.61 168.00 166.60 167.59 0.0M
2023-05-19 167.76 169.24 167.15 167.57 0.0M
2023-05-16 167.04 167.86 165.66 166.66 0.0M
2023-05-15 166.29 168.11 166.29 167.03 0.0M
2023-05-12 164.85 166.99 164.83 166.25 0.0M
2023-05-11 172.92 172.92 164.58 164.84 0.0M
2023-05-10 167.37 170.13 167.34 168.28 0.0M
2023-05-09 170.14 170.50 166.79 167.36 0.0M
2023-05-08 168.30 170.75 168.30 170.14 0.0M
2023-05-05 169.28 169.93 167.37 168.24 0.0M
2023-05-04 172.15 172.66 169.27 169.27 0.0M
2023-05-03 171.42 173.74 171.38 172.15 0.0M
2023-05-02 175.28 175.28 170.60 171.43 0.0M
2023-04-28 178.44 178.44 168.09 173.73 0.0M
2023-04-27 176.72 181.13 176.72 178.43 0.0M
2023-04-26 175.58 177.82 174.52 176.72 0.0M
2023-04-25 180.78 180.78 175.13 175.52 0.0M
2023-04-24 179.50 181.53 178.56 180.82 0.0M
2023-04-21 181.86 181.86 178.47 179.50 0.0M
2023-04-20 180.84 182.37 179.12 181.89 0.0M
2023-04-19 182.00 182.00 180.30 180.84 0.0M
2023-04-18 180.63 183.74 180.63 182.22 0.0M
2023-04-17 180.75 181.67 180.11 180.61 0.0M
2023-04-14 179.68 181.36 179.37 180.62 0.0M
2023-04-13 179.20 180.52 178.19 179.66 0.0M
2023-04-12 179.15 181.09 178.61 179.22 0.0M
2023-04-11 173.89 179.11 173.89 179.11 0.0M
2023-04-05 176.29 176.62 173.84 173.84 0.0M
2023-04-04 177.75 178.55 176.13 176.13 0.0M
2023-04-03 177.95 178.59 176.09 177.73 0.0M
2023-03-31 177.31 178.89 176.01 177.09 0.0M
2023-03-30 173.85 178.73 173.85 177.29 0.0M
2023-03-29 172.38 174.23 171.42 173.82 0.0M
2023-03-28 169.93 172.35 169.93 171.96 0.0M
2023-03-27 166.45 169.95 165.57 169.76 0.0M
2023-03-24 171.09 171.09 165.36 166.43 0.0M
2023-03-23 171.84 171.84 168.94 170.89 0.0M
2023-03-22 172.11 172.87 171.22 171.72 0.0M
2023-03-21 170.64 173.78 170.64 172.10 0.0M
2023-03-20 167.36 170.71 164.35 170.07 0.0M
2023-03-17 169.66 174.12 166.49 167.50 0.0M
2023-03-16 170.49 172.99 166.94 169.62 0.0M
2023-03-15 177.19 177.80 169.74 170.48 0.0M
2023-03-14 175.41 177.59 173.53 177.19 0.0M
2023-03-13 179.02 180.03 172.93 175.41 0.0M
2023-03-10 183.62 183.62 178.40 179.03 0.0M
2023-03-09 185.56 186.53 183.26 183.62 0.0M
2023-03-08 184.15 185.79 182.91 185.58 0.0M
2023-03-07 186.30 187.09 184.27 184.77 0.0M
2023-03-06 189.51 189.51 184.74 186.31 0.0M
2023-03-03 185.89 189.43 185.89 189.23 0.0M
2023-03-02 185.66 186.51 184.92 185.88 0.0M
2023-03-01 181.95 186.88 181.95 185.65 0.0M
2023-02-28 179.85 182.29 179.14 181.94 0.0M
2023-02-27 178.01 180.33 177.69 179.86 0.0M
2023-02-24 182.05 182.05 177.71 178.01 0.0M
2023-02-23 181.79 183.30 181.18 182.03 0.0M
2023-02-22 183.49 183.56 180.70 181.32 0.0M
2023-02-21 184.41 184.74 182.39 183.49 0.0M
2023-02-20 179.76 185.03 179.76 184.29 0.0M
2023-02-17 179.85 180.80 178.89 179.75 0.0M
2023-02-16 178.73 180.40 178.13 180.09 0.0M
2023-02-15 178.53 179.02 176.49 177.70 0.0M
2023-02-14 177.71 179.07 175.75 178.52 0.0M
2023-02-13 180.86 181.85 179.43 180.46 0.0M
2023-02-10 182.93 182.93 179.51 180.74 0.0M
2023-02-09 184.64 186.00 182.62 182.94 0.0M
2023-02-08 184.43 187.22 183.94 185.10 0.0M
2023-02-07 180.79 183.57 180.79 182.53 0.0M
2023-02-06 181.45 182.88 179.49 180.75 0.0M
2023-02-03 179.66 181.94 178.12 181.62 0.0M
2023-02-02 179.08 180.71 178.52 179.69 0.0M
2023-02-01 176.87 180.73 176.87 179.01 0.0M
2023-01-31 177.68 177.89 174.57 176.85 0.0M
2023-01-30 179.24 179.24 177.37 177.64 0.0M
2023-01-27 177.83 179.34 177.58 179.22 0.0M
2023-01-26 177.60 180.41 176.87 177.50 0.0M
2023-01-25 177.23 179.60 177.22 177.57 0.0M
2023-01-24 178.98 179.95 176.37 177.22 0.0M
2023-01-23 177.49 179.62 177.49 178.96 0.0M
2023-01-20 176.81 179.42 175.68 176.83 0.0M
2023-01-19 181.64 181.64 175.31 176.85 0.0M
2023-01-18 178.47 182.89 176.66 181.66 0.0M
2023-01-17 175.39 179.02 174.84 178.45 0.0M
2023-01-16 173.81 176.20 173.62 175.42 0.0M
2023-01-13 173.54 175.02 172.67 173.76 0.0M
2023-01-12 172.40 174.26 172.05 173.35 0.0M
2023-01-11 173.20 173.20 171.50 172.39 0.0M
2023-01-10 172.02 174.84 170.82 172.80 0.0M
2023-01-09 170.01 175.69 170.01 174.00 0.0M
2023-01-06 166.93 170.24 166.93 169.92 0.0M
2023-01-05 162.00 167.16 161.99 166.93 0.0M
2023-01-04 166.29 166.75 161.33 162.00 0.0M
2023-01-03 169.20 169.82 166.18 166.27 0.0M
2023-01-02 167.64 169.21 167.64 168.51 0.0M