OBX Consumer Staples NR (OCSN)

OCSN
🏛️ ノルウェー →
123.16
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
09:00 124.05 124.05 123.73 123.73 0.0K
09:01 123.79 123.83 123.66 123.66 0.0K
09:02 123.52 123.52 123.35 123.35 0.0K
09:03 123.27 123.27 123.20 123.20 0.0K
09:04 123.02 123.10 123.00 123.00 0.0K
09:05 123.13 123.15 123.04 123.04 0.0K
09:06 123.17 123.26 123.17 123.26 0.0K
09:07 123.26 123.34 123.26 123.34 0.0K
09:08 123.34 123.35 123.32 123.32 0.0K
09:09 123.30 123.34 123.30 123.34 0.0K
09:10 123.34 123.34 123.33 123.33 0.0K
09:11 123.32 123.34 123.32 123.34 0.0K
09:12 123.34 123.34 123.31 123.31 0.0K
09:13 123.33 123.33 123.33 123.33 0.0K
09:14 123.34 123.34 123.34 123.34 0.0K
09:15 123.37 123.37 123.35 123.35 0.0K
09:16 123.35 123.42 123.35 123.36 0.0K
09:17 123.36 123.39 123.36 123.39 0.0K
09:18 123.36 123.42 123.36 123.42 0.0K
09:19 123.42 123.42 123.42 123.42 0.0K
09:20 123.36 123.36 123.34 123.34 0.0K
09:21 123.34 123.34 123.29 123.29 0.0K
09:22 123.22 123.24 123.19 123.19 0.0K
09:23 123.19 123.22 123.19 123.22 0.0K
09:24 123.17 123.22 123.17 123.22 0.0K
09:25 123.22 123.22 123.20 123.21 0.0K
09:26 123.24 123.26 123.24 123.26 0.0K
09:27 123.24 123.31 123.24 123.31 0.0K
09:28 123.36 123.37 123.35 123.35 0.0K
09:29 123.35 123.36 123.32 123.36 0.0K
09:30 123.37 123.41 123.37 123.41 0.0K
09:31 123.41 123.41 123.41 123.41 0.0K
09:32 123.41 123.44 123.39 123.44 0.0K
09:33 123.45 123.45 123.42 123.42 0.0K
09:34 123.42 123.50 123.42 123.50 0.0K
09:35 123.54 123.54 123.52 123.52 0.0K
09:36 123.52 123.52 123.48 123.48 0.0K
09:37 123.53 123.54 123.50 123.54 0.0K
09:38 123.57 123.61 123.57 123.61 0.0K
09:39 123.61 123.64 123.61 123.64 0.0K
09:40 123.64 123.64 123.58 123.60 0.0K
09:41 123.60 123.60 123.57 123.57 0.0K
09:42 123.57 123.57 123.57 123.57 0.0K
09:43 123.57 123.57 123.52 123.52 0.0K
09:44 123.52 123.52 123.52 123.52 0.0K
09:45 123.52 123.52 123.52 123.52 0.0K
09:46 123.52 123.56 123.52 123.56 0.0K
09:47 123.57 123.57 123.57 123.57 0.0K
09:48 123.57 123.57 123.54 123.57 0.0K
09:49 123.55 123.61 123.55 123.61 0.0K
09:50 123.61 123.61 123.60 123.60 0.0K
09:51 123.57 123.59 123.56 123.59 0.0K
09:52 123.59 123.59 123.59 123.59 0.0K
09:53 123.59 123.61 123.59 123.61 0.0K
09:54 123.63 123.63 123.63 123.63 0.0K
09:55 123.64 123.72 123.64 123.72 0.0K
09:56 123.71 123.71 123.62 123.62 0.0K
09:57 123.62 123.62 123.55 123.55 0.0K
09:58 123.52 123.52 123.47 123.50 0.0K
09:59 123.50 123.50 123.50 123.50 0.0K
10:00 123.53 123.53 123.47 123.47 0.0K
10:01 123.47 123.49 123.47 123.49 0.0K
10:02 123.49 123.53 123.49 123.53 0.0K
10:03 123.53 123.53 123.51 123.52 0.0K
10:04 123.52 123.54 123.52 123.54 0.0K
10:05 123.52 123.52 123.52 123.52 0.0K
10:06 123.52 123.52 123.43 123.43 0.0K
10:07 123.40 123.40 123.39 123.39 0.0K
10:08 123.42 123.42 123.41 123.41 0.0K
10:09 123.41 123.41 123.34 123.34 0.0K
10:10 123.34 123.34 123.32 123.34 0.0K
10:11 123.34 123.34 123.27 123.34 0.0K
10:12 123.37 123.37 123.30 123.30 0.0K
10:13 123.29 123.31 123.29 123.31 0.0K
10:14 123.30 123.31 123.19 123.19 0.0K
10:15 123.19 123.19 123.14 123.14 0.0K
10:16 123.14 123.14 123.09 123.09 0.0K
10:17 123.09 123.12 123.09 123.11 0.0K
10:18 123.11 123.11 123.11 123.11 0.0K
10:19 123.11 123.11 123.08 123.08 0.0K
10:20 123.08 123.08 123.03 123.06 0.0K
10:21 123.06 123.09 123.03 123.03 0.0K
10:22 123.03 123.06 123.02 123.06 0.0K
10:23 123.02 123.06 123.02 123.06 0.0K
10:24 123.06 123.06 123.02 123.04 0.0K
10:25 123.04 123.10 123.04 123.10 0.0K
10:26 123.10 123.10 123.10 123.10 0.0K
10:27 123.10 123.10 123.10 123.10 0.0K
10:28 123.10 123.10 123.10 123.10 0.0K
10:29 123.10 123.10 123.08 123.08 0.0K
10:30 123.08 123.10 123.08 123.10 0.0K
10:31 123.08 123.08 123.05 123.05 0.0K
10:32 123.05 123.05 122.94 122.94 0.0K
10:33 122.93 122.95 122.92 122.92 0.0K
10:34 122.94 122.94 122.94 122.94 0.0K
10:35 122.94 122.94 122.94 122.94 0.0K
10:36 122.94 122.94 122.92 122.93 0.0K
10:37 122.93 123.01 122.93 123.01 0.0K
10:38 123.01 123.03 123.01 123.03 0.0K
10:39 123.10 123.11 123.09 123.11 0.0K
10:40 123.11 123.11 123.09 123.11 0.0K
10:41 123.13 123.13 123.10 123.10 0.0K
10:42 123.09 123.09 123.09 123.09 0.0K
10:43 123.09 123.09 123.06 123.06 0.0K
10:44 123.06 123.07 123.06 123.07 0.0K
10:45 123.04 123.04 123.01 123.01 0.0K
10:46 123.01 123.05 123.01 123.05 0.0K
10:47 123.05 123.05 123.05 123.05 0.0K
10:48 123.05 123.06 123.02 123.02 0.0K
10:49 123.01 123.01 122.97 122.97 0.0K
10:50 122.97 122.97 122.97 122.97 0.0K
10:51 122.97 122.97 122.85 122.85 0.0K
10:52 122.85 122.85 122.84 122.84 0.0K
10:53 122.84 122.84 122.84 122.84 0.0K
10:54 122.85 122.85 122.81 122.85 0.0K
10:55 122.85 122.85 122.85 122.85 0.0K
10:56 122.85 122.85 122.85 122.85 0.0K
10:57 122.85 122.85 122.79 122.82 0.0K
10:58 122.82 122.82 122.81 122.81 0.0K
10:59 122.81 122.82 122.80 122.80 0.0K
11:00 122.82 122.83 122.82 122.83 0.0K
11:01 122.82 122.82 122.82 122.82 0.0K
11:02 122.82 122.82 122.82 122.82 0.0K
11:03 122.82 122.82 122.82 122.82 0.0K
11:04 122.80 122.81 122.80 122.81 0.0K
11:05 122.81 122.84 122.81 122.84 0.0K
11:06 122.84 122.84 122.84 122.84 0.0K
11:07 122.84 122.85 122.83 122.85 0.0K
11:08 122.85 122.85 122.83 122.83 0.0K
11:09 122.81 122.81 122.81 122.81 0.0K
11:10 122.81 122.81 122.81 122.81 0.0K
11:11 122.81 122.81 122.80 122.80 0.0K
11:12 122.80 122.81 122.80 122.81 0.0K
11:13 122.81 122.81 122.81 122.81 0.0K
11:14 122.81 122.86 122.81 122.86 0.0K
11:15 122.86 122.87 122.86 122.87 0.0K
11:16 122.87 122.87 122.86 122.86 0.0K
11:17 122.86 122.86 122.86 122.86 0.0K
11:18 122.86 122.89 122.86 122.89 0.0K
11:19 122.89 122.89 122.87 122.87 0.0K
11:20 122.87 122.87 122.87 122.87 0.0K
11:21 122.87 122.87 122.87 122.87 0.0K
11:22 122.87 122.87 122.87 122.87 0.0K
11:23 122.87 122.87 122.86 122.86 0.0K
11:24 122.81 122.81 122.77 122.77 0.0K
11:25 122.75 122.75 122.73 122.73 0.0K
11:26 122.73 122.73 122.71 122.71 0.0K
11:27 122.71 122.71 122.68 122.68 0.0K
11:28 122.72 122.72 122.71 122.71 0.0K
11:29 122.71 122.73 122.68 122.73 0.0K
11:30 122.73 122.73 122.73 122.73 0.0K
11:31 122.73 122.73 122.70 122.70 0.0K
11:32 122.70 122.70 122.69 122.69 0.0K
11:33 122.69 122.69 122.69 122.69 0.0K
11:34 122.75 122.75 122.75 122.75 0.0K
11:35 122.79 122.86 122.79 122.86 0.0K
11:36 122.86 123.03 122.86 123.03 0.0K
11:37 123.00 123.01 123.00 123.01 0.0K
11:38 123.02 123.08 123.02 123.08 0.0K
11:39 123.09 123.09 123.09 123.09 0.0K
11:40 123.09 123.11 123.09 123.11 0.0K
11:41 123.11 123.11 123.11 123.11 0.0K
11:42 123.10 123.14 123.10 123.14 0.0K
11:43 123.14 123.14 123.10 123.10 0.0K
11:44 123.10 123.10 123.10 123.10 0.0K
11:45 123.10 123.10 123.07 123.07 0.0K
11:46 123.07 123.07 123.07 123.07 0.0K
11:47 123.20 123.25 123.20 123.25 0.0K
11:48 123.25 123.29 123.25 123.29 0.0K
11:49 123.37 123.39 123.37 123.37 0.0K
11:50 123.37 123.37 123.37 123.37 0.0K
11:51 123.37 123.37 123.37 123.37 0.0K
11:52 123.37 123.37 123.35 123.35 0.0K
11:53 123.36 123.38 123.35 123.38 0.0K
11:54 123.38 123.40 123.38 123.40 0.0K
11:55 123.40 123.42 123.40 123.41 0.0K
11:56 123.46 123.46 123.35 123.35 0.0K
11:57 123.35 123.42 123.35 123.42 0.0K
11:58 123.42 123.45 123.42 123.45 0.0K
11:59 123.45 123.50 123.45 123.50 0.0K
12:00 123.50 123.64 123.50 123.64 0.0K
12:01 123.64 123.65 123.64 123.65 0.0K
12:02 123.65 123.69 123.65 123.69 0.0K
12:03 123.66 123.66 123.65 123.65 0.0K
12:04 123.63 123.66 123.63 123.66 0.0K
12:05 123.65 123.65 123.65 123.65 0.0K
12:06 123.57 123.61 123.57 123.61 0.0K
12:07 123.61 123.61 123.54 123.54 0.0K
12:08 123.54 123.54 123.54 123.54 0.0K
12:09 123.55 123.55 123.55 123.55 0.0K
12:10 123.55 123.59 123.55 123.57 0.0K
12:11 123.58 123.60 123.58 123.58 0.0K
12:12 123.58 123.58 123.58 123.58 0.0K
12:13 123.58 123.58 123.58 123.58 0.0K
12:14 123.58 123.65 123.58 123.65 0.0K
12:15 123.65 123.66 123.65 123.66 0.0K
12:16 123.66 123.66 123.62 123.62 0.0K
12:17 123.60 123.60 123.58 123.58 0.0K
12:18 123.54 123.54 123.54 123.54 0.0K
12:19 123.56 123.59 123.55 123.59 0.0K
12:20 123.59 123.59 123.59 123.59 0.0K
12:21 123.59 123.59 123.59 123.59 0.0K
12:22 123.59 123.59 123.59 123.59 0.0K
12:23 123.59 123.59 123.58 123.58 0.0K
12:24 123.58 123.58 123.54 123.54 0.0K
12:25 123.54 123.57 123.54 123.57 0.0K
12:26 123.64 123.65 123.64 123.65 0.0K
12:27 123.65 123.68 123.65 123.68 0.0K
12:28 123.68 123.71 123.68 123.70 0.0K
12:29 123.75 123.75 123.75 123.75 0.0K
12:30 123.75 123.79 123.75 123.79 0.0K
12:31 123.79 123.79 123.79 123.79 0.0K
12:32 123.79 123.79 123.79 123.79 0.0K
12:33 123.79 123.79 123.79 123.79 0.0K
12:34 123.86 123.86 123.86 123.86 0.0K
12:35 123.86 123.86 123.78 123.78 0.0K
12:36 123.78 123.78 123.78 123.78 0.0K
12:37 123.82 123.82 123.82 123.82 0.0K
12:38 123.82 123.82 123.80 123.80 0.0K
12:39 123.80 123.80 123.77 123.77 0.0K
12:40 123.77 123.77 123.76 123.76 0.0K
12:41 123.74 123.74 123.74 123.74 0.0K
12:42 123.74 123.74 123.74 123.74 0.0K
12:43 123.74 123.74 123.73 123.73 0.0K
12:44 123.73 123.73 123.73 123.73 0.0K
12:45 123.73 123.73 123.73 123.73 0.0K
12:46 123.73 123.73 123.73 123.73 0.0K
12:47 123.73 123.73 123.69 123.69 0.0K
12:48 123.69 123.69 123.69 123.69 0.0K
12:49 123.69 123.69 123.65 123.65 0.0K
12:50 123.65 123.65 123.65 123.65 0.0K
12:51 123.65 123.69 123.63 123.63 0.0K
12:52 123.63 123.66 123.63 123.66 0.0K
12:53 123.66 123.66 123.66 123.66 0.0K
12:54 123.66 123.66 123.66 123.66 0.0K
12:55 123.66 123.66 123.66 123.66 0.0K
12:56 123.66 123.67 123.66 123.67 0.0K
12:57 123.63 123.63 123.63 123.63 0.0K
12:58 123.63 123.63 123.62 123.62 0.0K
12:59 123.62 123.63 123.62 123.63 0.0K
13:00 123.63 123.63 123.63 123.63 0.0K
13:01 123.63 123.67 123.63 123.67 0.0K
13:02 123.67 123.67 123.67 123.67 0.0K
13:03 123.68 123.68 123.68 123.68 0.0K
13:04 123.68 123.72 123.68 123.72 0.0K
13:05 123.72 123.72 123.72 123.72 0.0K
13:06 123.72 123.72 123.72 123.72 0.0K
13:07 123.71 123.71 123.70 123.71 0.0K
13:08 123.71 123.73 123.71 123.73 0.0K
13:09 123.73 123.73 123.73 123.73 0.0K
13:10 123.73 123.73 123.73 123.73 0.0K
13:11 123.74 123.74 123.74 123.74 0.0K
13:12 123.77 123.80 123.77 123.80 0.0K
13:13 123.80 123.80 123.76 123.76 0.0K
13:14 123.76 123.76 123.73 123.73 0.0K
13:15 123.73 123.76 123.73 123.76 0.0K
13:16 123.76 123.76 123.71 123.71 0.0K
13:17 123.71 123.71 123.67 123.67 0.0K
13:18 123.64 123.64 123.64 123.64 0.0K
13:19 123.64 123.64 123.64 123.64 0.0K
13:20 123.64 123.64 123.64 123.64 0.0K
13:21 123.64 123.64 123.64 123.64 0.0K
13:22 123.64 123.67 123.64 123.67 0.0K
13:23 123.67 123.67 123.67 123.67 0.0K
13:24 123.67 123.69 123.67 123.69 0.0K
13:25 123.69 123.69 123.66 123.66 0.0K
13:26 123.66 123.72 123.66 123.72 0.0K
13:27 123.69 123.69 123.64 123.64 0.0K
13:28 123.64 123.64 123.64 123.64 0.0K
13:29 123.61 123.66 123.61 123.66 0.0K
13:30 123.66 123.66 123.66 123.66 0.0K
13:31 123.66 123.69 123.66 123.69 0.0K
13:32 123.69 123.69 123.69 123.69 0.0K
13:33 123.69 123.69 123.69 123.69 0.0K
13:34 123.69 123.69 123.68 123.68 0.0K
13:35 123.68 123.68 123.68 123.68 0.0K
13:36 123.66 123.66 123.66 123.66 0.0K
13:37 123.66 123.66 123.66 123.66 0.0K
13:38 123.66 123.66 123.66 123.66 0.0K
13:39 123.66 123.66 123.64 123.64 0.0K
13:40 123.64 123.69 123.64 123.69 0.0K
13:41 123.69 123.69 123.69 123.69 0.0K
13:42 123.69 123.72 123.69 123.72 0.0K
13:43 123.66 123.66 123.66 123.66 0.0K
13:44 123.66 123.66 123.64 123.64 0.0K
13:45 123.64 123.64 123.64 123.64 0.0K
13:46 123.64 123.65 123.64 123.65 0.0K
13:47 123.65 123.65 123.64 123.64 0.0K
13:48 123.65 123.70 123.65 123.70 0.0K
13:49 123.70 123.70 123.65 123.66 0.0K
13:50 123.66 123.74 123.66 123.74 0.0K
13:51 123.74 123.78 123.74 123.78 0.0K
13:52 123.78 123.93 123.78 123.93 0.0K
13:53 123.93 123.93 123.93 123.93 0.0K
13:54 123.93 123.93 123.88 123.88 0.0K
13:55 123.88 123.88 123.83 123.83 0.0K
13:56 123.83 123.84 123.83 123.84 0.0K
13:57 123.87 123.94 123.87 123.94 0.0K
13:58 123.86 123.86 123.86 123.86 0.0K
13:59 123.88 123.88 123.85 123.85 0.0K
14:00 123.85 123.85 123.85 123.85 0.0K
14:01 123.85 123.85 123.83 123.85 0.0K
14:02 123.83 123.84 123.83 123.84 0.0K
14:03 123.87 123.91 123.87 123.91 0.0K
14:04 123.91 123.91 123.91 123.91 0.0K
14:05 123.91 123.91 123.91 123.91 0.0K
14:06 123.91 123.91 123.89 123.90 0.0K
14:07 123.90 123.90 123.90 123.90 0.0K
14:08 123.90 123.90 123.90 123.90 0.0K
14:09 123.90 123.91 123.90 123.91 0.0K
14:10 123.91 123.91 123.91 123.91 0.0K
14:11 123.91 123.91 123.91 123.91 0.0K
14:12 123.91 124.10 123.91 124.10 0.0K
14:13 124.10 124.11 124.08 124.08 0.0K
14:14 124.08 124.11 124.08 124.11 0.0K
14:15 124.09 124.11 124.09 124.11 0.0K
14:16 124.11 124.11 124.10 124.10 0.0K
14:17 124.09 124.11 124.09 124.11 0.0K
14:18 124.13 124.13 124.13 124.13 0.0K
14:19 124.13 124.13 124.13 124.13 0.0K
14:20 124.13 124.14 124.13 124.14 0.0K
14:21 124.15 124.18 124.15 124.18 0.0K
14:22 124.18 124.19 124.18 124.19 0.0K
14:23 124.19 124.19 124.19 124.19 0.0K
14:24 124.19 124.19 124.19 124.19 0.0K
14:25 124.19 124.19 124.19 124.19 0.0K
14:26 124.20 124.20 124.16 124.16 0.0K
14:27 124.16 124.16 124.16 124.16 0.0K
14:28 124.16 124.19 124.16 124.19 0.0K
14:29 124.19 124.23 124.19 124.22 0.0K
14:30 124.22 124.22 124.21 124.21 0.0K
14:31 124.21 124.22 124.21 124.22 0.0K
14:32 124.22 124.22 124.20 124.20 0.0K
14:33 124.17 124.17 124.16 124.16 0.0K
14:34 124.10 124.10 124.07 124.07 0.0K
14:35 124.07 124.07 124.07 124.07 0.0K
14:36 124.10 124.10 124.10 124.10 0.0K
14:37 124.10 124.12 124.10 124.12 0.0K
14:38 124.12 124.14 124.12 124.12 0.0K
14:39 124.12 124.12 124.12 124.12 0.0K
14:40 124.12 124.21 124.12 124.21 0.0K
14:41 124.21 124.21 124.21 124.21 0.0K
14:42 124.21 124.21 124.21 124.21 0.0K
14:43 124.21 124.21 124.20 124.20 0.0K
14:44 124.22 124.22 124.22 124.22 0.0K
14:45 124.21 124.21 124.21 124.21 0.0K
14:46 124.21 124.22 124.21 124.22 0.0K
14:47 124.23 124.23 124.23 124.23 0.0K
14:48 124.23 124.23 124.10 124.10 0.0K
14:49 124.09 124.09 124.09 124.09 0.0K
14:50 124.09 124.09 124.09 124.09 0.0K
14:51 124.09 124.09 124.08 124.08 0.0K
14:52 124.08 124.08 124.07 124.07 0.0K
14:53 124.07 124.07 124.07 124.07 0.0K
14:54 124.07 124.09 124.07 124.07 0.0K
14:55 124.07 124.07 124.07 124.07 0.0K
14:56 124.07 124.07 124.07 124.07 0.0K
14:57 124.07 124.07 124.06 124.06 0.0K
14:58 124.03 124.03 124.03 124.03 0.0K
14:59 124.03 124.03 123.88 123.88 0.0K
15:00 123.88 123.88 123.84 123.84 0.0K
15:01 123.84 123.84 123.84 123.84 0.0K
15:02 123.84 123.84 123.84 123.84 0.0K
15:03 123.84 123.91 123.84 123.91 0.0K
15:04 123.88 123.97 123.88 123.97 0.0K
15:05 123.97 123.97 123.97 123.97 0.0K
15:06 123.97 123.97 123.94 123.94 0.0K
15:07 123.94 123.94 123.93 123.93 0.0K
15:08 123.93 123.93 123.93 123.93 0.0K
15:09 123.93 123.93 123.93 123.93 0.0K
15:10 123.93 123.97 123.93 123.93 0.0K
15:11 123.93 123.93 123.92 123.92 0.0K
15:12 123.92 123.92 123.87 123.87 0.0K
15:13 123.87 123.87 123.86 123.86 0.0K
15:14 123.86 123.86 123.82 123.82 0.0K
15:15 123.82 123.82 123.82 123.82 0.0K
15:16 123.82 123.82 123.82 123.82 0.0K
15:17 123.80 123.80 123.80 123.80 0.0K
15:18 123.80 123.80 123.80 123.80 0.0K
15:19 123.80 123.81 123.80 123.81 0.0K
15:20 123.81 123.81 123.77 123.77 0.0K
15:21 123.72 123.72 123.72 123.72 0.0K
15:22 123.73 123.73 123.72 123.72 0.0K
15:23 123.72 123.72 123.72 123.72 0.0K
15:24 123.72 123.75 123.72 123.75 0.0K
15:25 123.74 123.77 123.74 123.77 0.0K
15:26 123.77 123.77 123.77 123.77 0.0K
15:27 123.79 123.79 123.79 123.79 0.0K
15:28 123.79 123.80 123.79 123.80 0.0K
15:29 123.80 123.80 123.80 123.80 0.0K
15:30 123.80 123.80 123.77 123.77 0.0K
15:31 123.78 123.78 123.78 123.78 0.0K
15:32 123.78 123.81 123.78 123.81 0.0K
15:33 123.83 123.83 123.83 123.83 0.0K
15:34 123.83 123.83 123.78 123.78 0.0K
15:35 123.78 123.78 123.78 123.78 0.0K
15:36 123.78 123.83 123.78 123.83 0.0K
15:37 123.83 123.83 123.79 123.79 0.0K
15:38 123.76 123.76 123.76 123.76 0.0K
15:39 123.76 123.76 123.73 123.73 0.0K
15:40 123.73 123.73 123.73 123.73 0.0K
15:41 123.73 123.73 123.73 123.73 0.0K
15:42 123.80 123.80 123.80 123.80 0.0K
15:43 123.80 123.81 123.80 123.81 0.0K
15:44 123.81 123.84 123.81 123.84 0.0K
15:45 123.84 123.84 123.84 123.84 0.0K
15:46 123.84 123.84 123.83 123.83 0.0K
15:47 123.87 123.89 123.87 123.89 0.0K
15:48 123.89 123.89 123.83 123.83 0.0K
15:49 123.81 123.81 123.79 123.79 0.0K
15:50 123.79 123.79 123.79 123.79 0.0K
15:51 123.79 123.81 123.79 123.81 0.0K
15:52 123.81 123.81 123.81 123.81 0.0K
15:53 123.81 123.81 123.66 123.66 0.0K
15:54 123.66 123.66 123.65 123.65 0.0K
15:55 123.65 123.65 123.62 123.62 0.0K
15:56 123.63 123.63 123.63 123.63 0.0K
15:57 123.67 123.67 123.67 123.67 0.0K
15:58 123.67 123.70 123.67 123.70 0.0K
15:59 123.70 123.71 123.69 123.71 0.0K
16:00 123.71 123.71 123.68 123.68 0.0K
16:01 123.68 123.68 123.67 123.67 0.0K
16:02 123.67 123.67 123.67 123.67 0.0K
16:03 123.67 123.67 123.43 123.43 0.0K
16:04 123.43 123.45 123.43 123.45 0.0K
16:05 123.44 123.48 123.44 123.48 0.0K
16:06 123.47 123.47 123.36 123.36 0.0K
16:07 123.39 123.39 123.39 123.39 0.0K
16:08 123.40 123.41 123.40 123.41 0.0K
16:09 123.41 123.41 123.41 123.41 0.0K
16:10 123.42 123.42 123.42 123.42 0.0K
16:11 123.44 123.44 123.41 123.41 0.0K
16:12 123.45 123.53 123.45 123.53 0.0K
16:13 123.53 123.54 123.52 123.54 0.0K
16:14 123.54 123.54 123.54 123.54 0.0K
16:15 123.50 123.50 123.50 123.50 0.0K
16:16 123.50 123.50 123.49 123.49 0.0K
16:17 123.49 123.60 123.49 123.60 0.0K
16:18 123.64 123.64 123.61 123.61 0.0K
16:19 123.59 123.59 123.57 123.57 0.0K
16:20 123.55 123.55 123.55 123.55 0.0K
16:21 123.55 123.55 123.55 123.55 0.0K
16:22 123.55 123.55 123.55 123.55 0.0K
16:23 123.55 123.55 123.55 123.55 0.0K
16:24 123.55 123.55 123.55 123.55 0.0K
16:25 123.55 123.57 123.44 123.44 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 123.48 123.85 122.59 123.16 0.0M
2025-09-26 124.05 124.23 122.68 123.44 0.0M
2025-09-25 125.22 125.86 124.09 124.09 0.0M
2025-09-24 125.45 126.11 124.89 125.35 0.0M
2025-09-23 126.12 127.21 125.46 125.46 0.0M
2025-09-22 125.76 126.80 125.51 126.12 0.0M
2025-09-19 126.93 127.74 125.67 125.79 0.0M
2025-09-18 127.03 127.43 126.19 126.91 0.0M
2025-09-17 126.62 127.50 126.55 127.03 0.0M
2025-09-16 128.46 128.46 126.52 126.52 0.0M
2025-09-15 127.58 128.95 127.58 128.45 0.0M
2025-09-12 127.67 128.01 127.05 127.54 0.0M
2025-09-11 125.81 127.68 125.81 127.68 0.0M
2025-09-10 123.50 126.54 123.50 125.81 0.0M
2025-09-09 123.70 123.70 122.58 123.49 0.0M
2025-09-08 122.86 123.81 122.24 123.61 0.0M
2025-09-05 122.89 123.20 122.14 122.85 0.0M
2025-09-04 121.44 123.67 121.44 122.88 0.0M
2025-09-03 121.24 121.87 120.86 121.44 0.0M
2025-09-02 123.16 123.67 121.07 121.24 0.0M
2025-09-01 123.14 123.96 122.86 123.12 0.0M
2025-08-29 120.98 123.51 120.53 123.14 0.0M
2025-08-28 121.15 121.88 120.56 120.79 0.0M
2025-08-27 121.99 122.16 121.16 121.19 0.0M
2025-08-26 123.00 123.66 121.71 122.16 0.0M
2025-08-25 122.90 123.38 122.32 123.00 0.0M
2025-08-22 123.45 123.83 122.22 122.88 0.0M
2025-08-21 121.67 124.13 121.62 123.47 0.0M
2025-08-20 120.65 121.88 119.23 121.70 0.0M
2025-08-19 119.03 121.39 118.82 120.63 0.0M
2025-08-18 119.59 120.35 118.63 119.00 0.0M
2025-08-15 119.05 119.80 118.95 119.59 0.0M
2025-08-14 119.12 119.85 118.86 118.86 0.0M
2025-08-13 120.19 120.60 118.26 119.08 0.0M
2025-08-12 118.91 120.98 118.91 120.20 0.0M
2025-08-11 119.83 120.84 118.84 119.09 0.0M
2025-08-08 118.22 120.57 118.22 119.81 0.0M
2025-08-07 115.90 118.29 115.66 118.22 0.0M
2025-08-06 116.00 116.86 115.52 115.90 0.0M
2025-08-05 114.99 116.38 114.81 116.00 0.0M
2025-08-04 113.99 115.90 113.99 114.99 0.0M
2025-08-01 114.81 114.95 113.78 113.97 0.0M
2025-07-31 114.17 115.25 113.74 114.81 0.0M
2025-07-30 114.67 115.61 113.78 114.18 0.0M
2025-07-29 115.73 115.78 113.98 114.69 0.0M
2025-07-28 116.17 117.26 115.81 115.82 0.0M
2025-07-25 117.66 117.86 116.00 116.17 0.0M
2025-07-24 116.41 118.22 116.08 117.74 0.0M
2025-07-23 115.65 116.61 115.61 116.40 0.0M
2025-07-22 114.73 115.86 114.59 115.51 0.0M
2025-07-21 114.25 114.90 113.56 114.72 0.0M
2025-07-18 115.30 115.30 113.65 114.24 0.0M
2025-07-17 114.48 115.71 114.48 115.36 0.0M
2025-07-16 117.14 117.14 114.41 114.48 0.0M
2025-07-15 114.83 118.65 114.83 117.24 0.0M
2025-07-14 113.30 115.07 112.10 114.83 0.0M
2025-07-11 113.06 113.90 112.60 113.32 0.0M
2025-07-10 114.82 114.89 113.06 113.06 0.0M
2025-07-09 114.80 115.31 114.22 114.82 0.0M
2025-07-08 115.02 115.10 113.88 114.80 0.0M
2025-07-07 116.44 116.84 114.84 115.00 0.0M
2025-07-04 116.87 117.08 116.28 116.42 0.0M
2025-07-03 117.48 118.31 116.88 116.88 0.0M
2025-07-02 116.13 118.74 116.13 117.46 0.0M
2025-07-01 116.64 116.87 115.68 115.96 0.0M
2025-06-30 115.64 116.79 115.64 116.58 0.0M
2025-06-27 114.33 116.37 114.33 115.65 0.0M
2025-06-26 114.55 114.61 113.98 114.33 0.0M
2025-06-25 114.64 115.49 114.36 114.56 0.0M
2025-06-24 114.14 115.80 114.14 114.61 0.0M
2025-06-23 114.49 114.49 113.04 114.14 0.0M
2025-06-20 114.06 115.31 113.61 114.56 0.0M
2025-06-19 113.26 114.06 112.15 114.05 0.0M
2025-06-18 113.04 113.34 111.41 112.60 0.0M
2025-06-17 114.55 114.55 113.04 113.04 0.0M
2025-06-16 114.69 114.80 113.65 114.71 0.0M
2025-06-13 115.60 115.60 114.44 114.69 0.0M
2025-06-12 116.53 116.53 114.84 115.60 0.0M
2025-06-11 118.35 118.39 116.40 116.54 0.0M
2025-06-10 117.75 119.12 117.75 118.55 0.0M
2025-06-06 116.21 118.94 116.21 117.75 0.0M
2025-06-05 116.34 116.62 115.60 116.18 0.0M
2025-06-04 115.30 117.02 115.22 116.32 0.0M
2025-06-03 116.63 117.24 115.26 115.30 0.0M
2025-06-02 117.14 117.14 115.63 116.32 0.0M
2025-05-30 117.53 117.91 116.78 117.15 0.0M
2025-05-28 118.81 118.85 116.73 117.10 0.0M
2025-05-27 117.90 118.99 117.44 118.46 0.0M
2025-05-26 117.43 118.44 117.43 117.77 0.0M
2025-05-23 116.39 118.00 115.95 117.28 0.0M
2025-05-22 118.95 119.03 115.81 116.13 0.0M
2025-05-21 118.22 119.25 118.16 118.98 0.0M
2025-05-20 119.93 119.95 117.50 118.21 0.0M
2025-05-19 119.97 119.98 118.77 119.92 0.0M
2025-05-16 119.17 121.50 119.17 120.01 0.0M
2025-05-15 116.98 119.29 116.65 118.98 0.0M
2025-05-14 115.71 117.41 114.86 116.91 0.0M
2025-05-13 115.85 116.61 115.32 115.74 0.0M
2025-05-12 116.25 116.62 114.85 115.85 0.0M
2025-05-09 118.03 118.03 115.19 116.24 0.0M
2025-05-08 118.16 118.73 117.62 117.93 0.0M
2025-05-07 117.96 118.22 117.00 118.13 0.0M
2025-05-06 120.35 120.35 117.64 118.01 0.0M
2025-05-05 121.18 121.25 119.98 120.35 0.0M
2025-05-02 119.66 121.21 119.15 121.21 0.0M
2025-04-30 118.10 119.69 118.10 119.45 0.0M
2025-04-29 116.81 118.48 116.78 118.10 0.0M
2025-04-28 115.46 116.81 115.46 116.81 0.0M
2025-04-25 120.05 120.05 115.06 115.45 0.0M
2025-04-24 119.75 119.98 118.72 119.11 0.0M
2025-04-23 115.71 119.76 115.71 119.50 0.0M
2025-04-22 117.05 118.18 114.35 115.70 0.0M
2025-04-16 115.96 117.05 114.46 117.05 0.0M
2025-04-15 114.71 116.10 114.71 115.96 0.0M
2025-04-14 113.85 115.54 113.85 114.66 0.0M
2025-04-11 111.89 114.52 110.73 113.84 0.0M
2025-04-10 110.18 114.96 110.18 111.89 0.0M
2025-04-09 111.23 111.42 108.29 110.18 0.0M
2025-04-08 110.40 112.14 109.23 111.82 0.0M
2025-04-07 111.70 111.70 104.55 110.40 0.0M
2025-04-04 113.62 116.07 111.44 111.70 0.0M
2025-04-03 113.67 114.38 110.94 113.60 0.0M
2025-04-02 115.98 116.44 113.77 113.87 0.0M
2025-04-01 117.08 117.85 115.50 115.99 0.0M
2025-03-31 115.50 117.44 114.59 116.91 0.0M
2025-03-28 119.30 119.71 115.43 115.50 0.0M
2025-03-27 119.78 119.85 118.52 119.38 0.0M
2025-03-26 120.47 121.17 119.52 119.95 0.0M
2025-03-25 120.08 121.17 120.03 120.38 0.0M
2025-03-24 120.52 121.62 119.74 120.08 0.0M
2025-03-21 119.87 120.51 119.69 120.50 0.0M
2025-03-20 120.34 120.83 118.88 119.90 0.0M
2025-03-19 119.70 120.52 119.42 120.34 0.0M
2025-03-18 118.88 120.22 118.88 119.70 0.0M
2025-03-17 117.62 118.88 117.58 118.88 0.0M
2025-03-14 115.86 117.60 115.80 117.60 0.0M
2025-03-13 115.12 116.06 115.05 115.86 0.0M
2025-03-12 117.03 117.33 115.14 115.14 0.0M
2025-03-11 118.24 118.41 116.71 117.06 0.0M
2025-03-10 119.19 119.45 118.00 118.24 0.0M
2025-03-07 117.39 119.30 117.32 119.19 0.0M
2025-03-06 118.46 119.05 116.95 117.39 0.0M
2025-03-05 118.49 119.13 117.79 118.44 0.0M
2025-03-04 120.92 120.92 118.44 118.50 0.0M
2025-03-03 122.17 122.24 120.10 120.89 0.0M
2025-02-28 121.65 122.96 121.31 122.17 0.0M
2025-02-27 123.83 123.97 121.56 121.66 0.0M
2025-02-26 123.76 124.12 123.27 123.99 0.0M
2025-02-25 123.22 123.99 122.48 123.61 0.0M
2025-02-24 123.20 123.73 122.91 123.32 0.0M
2025-02-21 122.94 123.70 122.76 123.18 0.0M
2025-02-20 124.79 125.03 122.58 122.76 0.0M
2025-02-19 126.00 126.84 124.44 124.85 0.0M
2025-02-18 127.05 128.03 125.74 126.01 0.0M
2025-02-17 127.42 127.42 125.60 127.03 0.0M
2025-02-14 126.73 128.12 125.76 128.12 0.0M
2025-02-13 123.74 126.77 123.74 126.74 0.0M
2025-02-12 124.74 125.85 122.65 123.59 0.0M
2025-02-11 124.04 124.58 123.53 124.58 0.0M
2025-02-10 123.44 124.54 123.23 124.02 0.0M
2025-02-07 123.66 124.51 123.14 123.41 0.0M
2025-02-06 123.73 124.32 123.47 123.72 0.0M
2025-02-05 123.96 124.48 123.06 123.62 0.0M
2025-02-04 124.60 125.00 123.82 123.96 0.0M
2025-02-03 128.55 128.55 123.91 124.39 0.0M
2025-01-31 129.91 129.91 128.47 128.89 0.0M
2025-01-30 127.26 130.15 127.26 129.99 0.0M
2025-01-29 126.01 127.39 125.74 127.26 0.0M
2025-01-28 124.01 126.26 124.01 126.01 0.0M
2025-01-27 123.03 124.05 122.24 123.97 0.0M
2025-01-24 123.32 124.31 122.77 123.11 0.0M
2025-01-23 121.72 123.94 121.72 123.31 0.0M
2025-01-22 121.25 121.79 121.07 121.72 0.0M
2025-01-21 120.87 121.28 120.18 121.28 0.0M
2025-01-20 120.94 121.40 119.95 120.90 0.0M
2025-01-17 120.06 121.69 120.06 120.93 0.0M
2025-01-16 118.47 121.66 118.47 120.06 0.0M
2025-01-15 116.32 118.84 116.32 118.47 0.0M
2025-01-14 115.30 117.29 115.30 116.34 0.0M
2025-01-13 116.30 116.30 114.27 115.30 0.0M
2025-01-10 117.28 117.28 116.22 116.30 0.0M
2025-01-09 114.70 117.86 114.70 117.28 0.0M
2025-01-08 115.53 115.95 114.62 114.95 0.0M
2025-01-07 115.80 116.11 114.14 115.58 0.0M
2025-01-06 117.34 117.56 115.95 115.95 0.0M
2025-01-03 117.25 117.67 116.86 117.32 0.0M
2025-01-02 116.20 117.79 116.20 117.21 0.0M