OBX Consumer Discretionary PR (OCDP)

OCDP
🏛️ ノルウェー →
75.29
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
2022-12-30 41.94 42.27 41.59 41.88 0.0M
2022-12-29 41.62 41.94 41.19 41.94 0.0M
2022-12-28 41.38 42.02 41.00 41.62 0.0M
2022-12-27 42.07 42.33 41.24 41.38 0.0M
2022-12-23 41.58 42.30 41.55 42.06 0.0M
2022-12-22 43.05 43.35 41.59 41.59 0.0M
2022-12-21 42.06 43.07 41.82 43.07 0.0M
2022-12-20 42.94 42.94 41.66 42.06 0.0M
2022-12-19 43.37 43.71 42.79 42.94 0.0M
2022-12-16 43.78 43.78 42.72 43.37 0.0M
2022-12-15 44.27 44.49 43.56 43.78 0.0M
2022-12-14 44.42 44.57 43.97 44.57 0.0M
2022-12-13 43.59 45.55 43.59 44.39 0.0M
2022-12-12 43.96 44.41 43.57 43.59 0.0M
2022-12-09 42.54 44.15 42.46 43.95 0.0M
2022-12-08 41.51 42.68 41.51 42.54 0.0M
2022-12-07 41.02 42.07 40.67 41.52 0.0M
2022-12-06 42.27 42.27 40.64 41.02 0.0M
2022-12-05 43.16 43.48 42.25 42.27 0.0M
2022-12-02 44.19 44.19 42.57 42.57 0.0M
2022-12-01 47.11 47.11 43.91 44.19 0.0M
2022-11-30 46.56 47.55 46.52 47.10 0.0M
2022-11-29 46.59 47.69 46.17 46.54 0.0M
2022-11-28 48.32 48.32 45.98 46.59 0.0M
2022-11-25 49.30 49.33 47.75 48.33 0.0M
2022-11-24 46.20 49.97 46.02 49.30 0.0M
2022-11-23 45.76 47.28 45.65 46.83 0.0M
2022-11-22 46.29 46.31 45.20 45.76 0.0M
2022-11-21 47.83 47.83 45.13 46.29 0.0M
2022-11-18 47.10 48.42 46.57 47.83 0.0M
2022-11-17 47.88 48.53 46.77 47.09 0.0M
2022-11-16 51.65 51.81 47.67 47.89 0.0M
2022-11-15 50.71 52.35 50.19 51.64 0.0M
2022-11-14 50.55 51.14 49.65 50.71 0.0M
2022-11-11 48.13 50.78 48.13 50.55 0.0M
2022-11-10 45.11 47.26 43.79 47.22 0.0M
2022-11-09 45.49 45.95 44.66 45.11 0.0M
2022-11-08 44.30 45.83 44.23 45.49 0.0M
2022-11-07 44.87 45.15 44.16 44.40 0.0M
2022-11-04 44.20 45.12 43.89 44.86 0.0M
2022-11-03 44.96 44.96 43.26 43.79 0.0M
2022-11-02 46.19 46.23 44.96 44.97 0.0M
2022-11-01 44.41 46.57 44.41 46.21 0.0M
2022-10-31 42.60 44.84 42.60 44.41 0.0M
2022-10-28 43.61 43.62 42.38 42.60 0.0M
2022-10-27 44.67 44.70 42.60 43.61 0.0M
2022-10-26 42.80 44.66 42.59 44.65 0.0M
2022-10-25 41.94 42.74 41.12 42.73 0.0M
2022-10-24 42.88 43.32 41.92 41.95 0.0M
2022-10-21 43.80 43.80 42.56 42.88 0.0M
2022-10-20 44.79 44.79 42.99 43.75 0.0M
2022-10-19 46.08 46.08 44.47 44.79 0.0M
2022-10-18 45.71 46.18 44.75 46.07 0.0M
2022-10-17 44.67 46.02 43.94 45.71 0.0M
2022-10-14 43.40 45.28 43.40 44.64 0.0M
2022-10-13 42.76 43.90 41.90 43.40 0.0M
2022-10-12 41.81 43.42 41.39 42.76 0.0M
2022-10-11 41.72 42.38 41.09 41.81 0.0M
2022-10-10 42.15 42.53 41.45 41.71 0.0M
2022-10-07 44.20 44.20 41.94 42.16 0.0M
2022-10-06 45.21 45.57 43.76 44.20 0.0M
2022-10-05 44.56 45.51 44.22 44.95 0.0M
2022-10-04 42.20 44.75 42.20 44.54 0.0M
2022-10-03 40.48 42.44 39.55 42.21 0.0M
2022-09-30 39.55 40.88 39.55 40.48 0.0M
2022-09-29 40.48 40.68 39.56 39.56 0.0M
2022-09-28 39.94 41.02 38.87 40.46 0.0M
2022-09-27 40.43 40.91 39.09 39.94 0.0M
2022-09-26 39.54 40.97 39.51 40.41 0.0M
2022-09-23 42.92 44.15 40.05 40.07 0.0M
2022-09-22 43.60 43.62 42.75 42.90 0.0M
2022-09-21 44.97 44.97 43.49 43.62 0.0M
2022-09-20 45.11 45.35 44.02 44.97 0.0M
2022-09-19 45.01 45.34 44.00 45.11 0.0M
2022-09-16 47.82 47.93 44.85 45.01 0.0M
2022-09-15 48.07 48.61 47.57 48.61 0.0M
2022-09-14 48.61 48.61 47.37 48.07 0.0M
2022-09-13 49.53 50.33 47.96 48.68 0.0M
2022-09-12 49.45 49.83 49.21 49.52 0.0M
2022-09-09 48.04 49.82 48.04 49.40 0.0M
2022-09-08 47.86 48.42 47.10 47.99 0.0M
2022-09-07 47.24 47.89 46.56 47.81 0.0M
2022-09-06 47.97 48.94 47.08 47.25 0.0M
2022-09-05 48.30 48.30 45.99 47.97 0.0M
2022-09-02 48.24 49.09 48.09 48.29 0.0M
2022-09-01 49.47 49.74 47.50 48.24 0.0M
2022-08-31 47.90 49.47 46.87 49.47 0.0M
2022-08-30 46.37 49.00 46.22 47.90 0.0M
2022-08-29 45.26 45.26 42.86 44.25 0.0M
2022-08-26 46.13 46.49 45.21 45.30 0.0M
2022-08-25 46.80 46.87 45.23 46.14 0.0M
2022-08-24 46.42 46.79 45.65 46.54 0.0M
2022-08-23 46.99 47.53 46.40 46.42 0.0M
2022-08-22 47.92 47.92 46.64 46.99 0.0M
2022-08-19 47.84 48.14 47.27 47.92 0.0M
2022-08-18 48.00 48.20 47.44 47.83 0.0M
2022-08-17 49.73 49.76 47.62 47.98 0.0M
2022-08-16 51.78 51.81 49.70 49.70 0.0M
2022-08-15 50.57 51.76 50.48 51.76 0.0M
2022-08-12 51.17 51.34 50.52 50.55 0.0M
2022-08-11 49.70 51.29 49.54 51.17 0.0M
2022-08-10 48.38 49.92 47.14 49.70 0.0M
2022-08-09 49.23 49.61 48.22 48.38 0.0M
2022-08-08 48.09 49.55 47.94 49.28 0.0M
2022-08-05 48.46 48.94 47.23 48.09 0.0M
2022-08-04 46.32 48.65 46.32 48.44 0.0M
2022-08-03 45.46 46.47 45.44 46.32 0.0M
2022-08-02 46.56 46.56 45.12 45.46 0.0M
2022-08-01 46.17 46.54 45.41 46.54 0.0M
2022-07-29 43.97 46.17 43.97 46.17 0.0M
2022-07-28 43.68 44.69 43.64 43.98 0.0M
2022-07-27 42.98 43.80 42.58 43.68 0.0M
2022-07-26 44.68 44.68 42.98 42.98 0.0M
2022-07-25 45.43 45.43 43.59 44.68 0.0M
2022-07-22 43.96 45.58 43.83 45.43 0.0M
2022-07-21 43.77 44.48 43.31 43.94 0.0M
2022-07-20 43.74 44.11 43.11 43.77 0.0M
2022-07-19 43.39 43.71 42.61 43.71 0.0M
2022-07-18 41.03 43.47 41.03 43.38 0.0M
2022-07-15 42.78 43.27 40.77 41.03 0.0M
2022-07-14 43.25 43.93 42.50 42.76 0.0M
2022-07-13 44.83 45.00 42.39 43.20 0.0M
2022-07-12 45.63 46.46 44.16 44.80 0.0M
2022-07-11 46.44 46.84 45.63 45.66 0.0M
2022-07-08 46.39 46.94 44.92 46.44 0.0M
2022-07-07 45.36 46.38 44.35 46.38 0.0M
2022-07-06 45.05 46.41 45.05 45.34 0.0M
2022-07-05 45.58 46.15 44.24 45.05 0.0M
2022-07-04 44.72 45.94 44.72 45.58 0.0M
2022-07-01 43.98 44.89 43.95 44.67 0.0M
2022-06-30 44.79 44.91 43.74 43.97 0.0M
2022-06-29 45.34 45.34 43.94 44.78 0.0M
2022-06-28 46.51 47.43 45.08 45.32 0.0M
2022-06-27 46.63 47.48 45.88 46.49 0.0M
2022-06-24 43.47 46.81 43.47 46.54 0.0M
2022-06-23 44.44 44.59 43.06 43.49 0.0M
2022-06-22 44.19 44.70 43.34 44.49 0.0M
2022-06-21 44.61 45.35 44.08 44.89 0.0M
2022-06-20 41.88 44.55 41.88 44.55 0.0M
2022-06-17 40.27 42.15 40.27 41.87 0.0M
2022-06-16 41.94 42.36 40.08 40.29 0.0M
2022-06-15 42.54 43.34 41.57 41.94 0.0M
2022-06-14 43.85 44.49 42.03 42.53 0.0M
2022-06-13 46.90 46.90 43.32 43.49 0.0M
2022-06-10 47.34 47.52 46.65 46.88 0.0M
2022-06-09 48.17 48.17 46.78 47.34 0.0M
2022-06-08 46.15 48.13 45.62 48.13 0.0M
2022-06-07 46.11 47.36 45.36 46.15 0.0M
2022-06-03 47.44 47.81 46.07 46.11 0.0M
2022-06-02 47.97 47.97 46.29 46.68 0.0M
2022-06-01 49.19 49.23 47.68 47.98 0.0M
2022-05-31 48.36 49.36 47.39 49.36 0.0M
2022-05-30 46.46 48.49 46.31 48.36 0.0M
2022-05-27 43.74 46.67 43.74 46.39 0.0M
2022-05-25 41.91 43.68 41.60 43.67 0.0M
2022-05-24 42.93 44.95 41.87 41.89 0.0M
2022-05-23 44.11 44.29 42.43 42.93 0.0M
2022-05-20 41.42 44.11 41.42 44.11 0.0M
2022-05-19 41.79 42.18 41.06 41.42 0.0M
2022-05-18 43.35 44.04 42.00 42.32 0.0M
2022-05-16 43.25 44.15 42.55 43.34 0.0M
2022-05-13 40.62 43.34 40.56 43.24 0.0M
2022-05-12 41.30 41.30 39.11 40.60 0.0M
2022-05-11 40.71 41.76 40.10 41.30 0.0M
2022-05-10 39.80 40.98 39.12 40.68 0.0M
2022-05-09 42.29 42.29 39.79 39.79 0.0M
2022-05-06 44.46 44.46 41.78 42.27 0.0M
2022-05-05 44.65 47.13 44.46 44.48 0.0M
2022-05-04 46.44 46.44 44.57 44.62 0.0M
2022-05-03 45.87 46.82 44.91 46.12 0.0M
2022-05-02 48.88 48.88 44.34 45.87 0.0M
2022-04-29 47.22 49.32 47.22 48.90 0.0M
2022-04-28 45.60 47.60 45.60 47.21 0.0M
2022-04-27 46.95 47.06 45.32 45.60 0.0M
2022-04-26 47.63 48.08 46.91 46.95 0.0M
2022-04-25 47.72 47.72 46.33 47.63 0.0M
2022-04-22 47.08 48.05 46.51 47.73 0.0M
2022-04-21 48.24 49.25 47.29 48.06 0.0M
2022-04-20 47.90 48.68 46.92 48.20 0.0M
2022-04-19 51.62 51.87 47.77 47.90 0.0M
2022-04-13 52.66 52.66 51.41 51.63 0.0M
2022-04-12 52.07 52.75 50.60 52.66 0.0M
2022-04-11 51.66 52.25 50.83 52.06 0.0M
2022-04-08 50.15 52.00 50.15 51.65 0.0M
2022-04-07 49.63 50.32 49.01 50.11 0.0M
2022-04-06 50.08 51.06 49.15 49.59 0.0M
2022-04-05 50.92 51.55 50.07 50.07 0.0M
2022-04-04 50.87 51.50 50.47 50.92 0.0M
2022-04-01 52.58 52.58 50.41 50.87 0.0M
2022-03-31 53.98 54.52 52.60 52.60 0.0M
2022-03-30 55.44 55.78 53.55 53.98 0.0M
2022-03-29 53.86 56.22 53.86 55.43 0.0M
2022-03-28 54.34 54.72 52.84 53.86 0.0M
2022-03-25 53.47 55.67 52.99 54.34 0.0M
2022-03-24 54.33 54.72 53.04 53.42 0.0M
2022-03-23 56.62 56.66 53.83 54.33 0.0M
2022-03-22 57.74 58.07 55.91 56.59 0.0M
2022-03-21 59.75 60.02 57.72 57.74 0.0M
2022-03-18 59.10 60.02 57.93 59.75 0.0M
2022-03-17 60.74 61.16 58.65 59.09 0.0M
2022-03-16 54.42 60.64 54.42 60.64 0.0M
2022-03-15 57.01 57.01 53.58 54.38 0.0M
2022-03-14 56.83 57.80 56.23 57.03 0.0M
2022-03-11 57.41 59.84 56.83 56.83 0.0M
2022-03-10 59.91 61.09 56.95 57.40 0.0M
2022-03-09 54.58 60.31 54.58 59.89 0.0M
2022-03-08 54.01 55.93 52.82 54.58 0.0M
2022-03-07 54.69 54.80 51.78 54.04 0.0M
2022-03-04 55.94 56.48 54.48 54.69 0.0M
2022-03-03 56.35 57.17 55.41 56.00 0.0M
2022-03-02 56.87 58.90 55.80 56.66 0.0M
2022-03-01 58.51 58.63 54.88 56.89 0.0M
2022-02-28 55.21 59.24 54.13 58.51 0.0M
2022-02-25 52.53 56.23 51.89 55.21 0.0M
2022-02-24 51.32 52.47 47.74 52.47 0.0M
2022-02-23 53.00 53.33 51.44 51.44 0.0M
2022-02-22 52.02 53.18 50.24 53.03 0.0M
2022-02-21 53.45 53.95 51.84 52.21 0.0M
2022-02-18 55.55 56.06 53.46 53.46 0.0M
2022-02-17 56.79 57.10 55.30 55.55 0.0M
2022-02-16 57.44 58.03 56.24 56.81 0.0M
2022-02-15 54.93 57.79 54.93 57.46 0.0M
2022-02-14 57.47 57.47 54.22 55.06 0.0M
2022-02-11 60.94 60.94 57.48 57.48 0.0M
2022-02-10 61.24 62.08 60.24 60.94 0.0M
2022-02-09 58.74 61.48 58.74 61.24 0.0M
2022-02-08 60.66 60.66 58.27 58.74 0.0M
2022-02-07 59.02 61.01 59.02 60.67 0.0M
2022-02-04 60.64 61.27 58.35 58.99 0.0M
2022-02-03 62.77 62.77 60.29 60.67 0.0M
2022-02-02 61.28 63.56 61.28 62.73 0.0M
2022-02-01 59.75 61.31 59.75 61.30 0.0M
2022-01-31 56.78 60.13 56.78 59.74 0.0M
2022-01-28 57.64 58.11 56.01 56.76 0.0M
2022-01-27 58.23 58.44 56.29 57.71 0.0M
2022-01-26 56.43 59.66 56.43 58.23 0.0M
2022-01-25 58.28 59.63 56.43 56.43 0.0M
2022-01-24 63.36 63.39 58.23 58.28 0.0M
2022-01-21 64.64 64.90 63.36 63.36 0.0M
2022-01-20 65.08 65.45 64.03 64.66 0.0M
2022-01-19 65.06 65.65 63.32 65.21 0.0M
2022-01-18 67.12 67.12 64.15 65.07 0.0M
2022-01-17 67.43 68.46 67.16 67.16 0.0M
2022-01-14 70.53 70.55 67.28 67.43 0.0M
2022-01-13 70.04 71.19 70.00 70.53 0.0M
2022-01-12 70.09 71.11 69.45 70.05 0.0M
2022-01-11 68.93 70.52 68.87 70.05 0.0M
2022-01-10 72.39 73.11 68.92 68.92 0.0M
2022-01-07 72.79 72.98 71.76 72.39 0.0M
2022-01-06 74.25 74.25 72.04 72.78 0.0M
2022-01-05 73.40 74.42 73.12 74.26 0.0M
2022-01-04 73.77 74.82 73.31 73.37 0.0M
2022-01-03 72.06 74.95 72.06 73.77 0.0M