OBX ESG PR (OBXEP)

OBXEP
🏛️ ノルウェー →
2,877.94
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 2,178.69 2,187.53 2,176.65 2,187.53 0.0M
2023-12-28 2,173.09 2,178.95 2,167.95 2,178.84 0.0M
2023-12-27 2,154.39 2,177.68 2,154.39 2,173.09 0.0M
2023-12-22 2,151.23 2,155.78 2,147.94 2,155.78 0.0M
2023-12-21 2,156.90 2,156.90 2,142.87 2,150.74 0.0M
2023-12-20 2,168.37 2,177.56 2,153.64 2,157.39 0.0M
2023-12-19 2,176.42 2,181.38 2,165.11 2,168.40 0.0M
2023-12-18 2,166.78 2,181.89 2,166.39 2,176.37 0.0M
2023-12-15 2,166.11 2,184.49 2,166.11 2,166.54 0.0M
2023-12-14 2,141.21 2,181.35 2,141.21 2,166.13 0.0M
2023-12-13 2,145.96 2,146.54 2,128.35 2,140.96 0.0M
2023-12-12 2,154.67 2,161.52 2,138.04 2,146.26 0.0M
2023-12-11 2,134.04 2,154.59 2,134.04 2,154.59 0.0M
2023-12-08 2,123.00 2,134.19 2,114.92 2,134.19 0.0M
2023-12-07 2,140.08 2,140.08 2,120.98 2,123.10 0.0M
2023-12-06 2,134.73 2,147.72 2,134.73 2,140.08 0.0M
2023-12-05 2,127.71 2,139.04 2,125.49 2,134.61 0.0M
2023-12-04 2,142.80 2,146.69 2,124.81 2,127.71 0.0M
2023-12-01 2,129.90 2,144.68 2,129.90 2,142.87 0.0M
2023-11-30 2,118.60 2,132.12 2,114.72 2,129.82 0.0M
2023-11-29 2,122.91 2,126.84 2,111.52 2,119.49 0.0M
2023-11-28 2,138.79 2,138.79 2,118.23 2,122.82 0.0M
2023-11-27 2,139.85 2,147.06 2,137.58 2,138.92 0.0M
2023-11-24 2,128.10 2,140.19 2,125.86 2,140.19 0.0M
2023-11-23 2,102.60 2,128.17 2,102.60 2,128.17 0.0M
2023-11-22 2,090.49 2,110.91 2,090.49 2,102.60 0.0M
2023-11-21 2,111.74 2,117.07 2,088.65 2,090.43 0.0M
2023-11-20 2,104.93 2,113.90 2,102.91 2,111.80 0.0M
2023-11-17 2,087.46 2,106.01 2,084.21 2,105.09 0.0M
2023-11-16 2,112.70 2,115.23 2,087.22 2,087.22 0.0M
2023-11-15 2,105.71 2,119.59 2,104.97 2,113.20 0.0M
2023-11-14 2,081.09 2,106.70 2,076.09 2,105.67 0.0M
2023-11-13 2,070.59 2,083.07 2,070.59 2,080.99 0.0M
2023-11-10 2,086.89 2,086.89 2,071.01 2,071.01 0.0M
2023-11-09 2,056.46 2,088.44 2,052.49 2,087.01 0.0M
2023-11-08 2,036.36 2,060.85 2,030.14 2,056.84 0.0M
2023-11-07 2,062.73 2,062.73 2,034.01 2,036.62 0.0M
2023-11-06 2,057.99 2,068.97 2,057.99 2,062.81 0.0M
2023-11-03 2,057.14 2,064.88 2,051.56 2,057.78 0.0M
2023-11-02 2,040.18 2,061.16 2,040.18 2,056.94 0.0M
2023-11-01 2,038.35 2,042.26 2,025.94 2,040.09 0.0M
2023-10-31 2,016.13 2,038.54 2,016.13 2,038.35 0.0M
2023-10-30 2,005.82 2,024.12 2,005.48 2,015.95 0.0M
2023-10-27 1,992.90 2,022.21 1,992.90 2,005.54 0.0M
2023-10-26 1,999.12 2,001.25 1,985.35 1,992.63 0.0M
2023-10-25 1,998.85 2,018.29 1,998.07 1,999.17 0.0M
2023-10-24 1,972.65 2,000.93 1,971.80 1,999.42 0.0M
2023-10-23 2,007.09 2,007.09 1,968.54 1,972.92 0.0M
2023-10-20 2,033.34 2,033.34 2,007.64 2,007.64 0.0M
2023-10-19 2,075.38 2,075.38 2,033.30 2,033.42 0.0M
2023-10-18 2,078.83 2,078.83 2,064.27 2,075.34 0.0M
2023-10-17 2,089.22 2,089.22 2,069.29 2,078.83 0.0M
2023-10-16 2,089.35 2,094.51 2,074.93 2,089.18 0.0M
2023-10-13 2,093.74 2,101.41 2,086.32 2,089.08 0.0M
2023-10-12 2,076.09 2,101.56 2,076.09 2,093.47 0.0M
2023-10-11 2,070.09 2,077.06 2,063.93 2,075.96 0.0M
2023-10-10 2,053.46 2,073.53 2,051.82 2,070.36 0.0M
2023-10-09 2,033.05 2,056.45 2,033.05 2,052.97 0.0M
2023-10-06 2,039.53 2,051.41 2,031.55 2,032.85 0.0M
2023-10-05 2,031.89 2,040.17 2,025.24 2,038.66 0.0M
2023-10-04 2,054.87 2,054.87 2,031.80 2,031.80 0.0M
2023-10-03 2,086.07 2,086.07 2,054.79 2,054.79 0.0M
2023-10-02 2,102.13 2,119.39 2,086.77 2,086.77 0.0M
2023-09-29 2,091.35 2,115.92 2,091.35 2,102.48 0.0M
2023-09-28 2,098.76 2,102.52 2,088.97 2,091.35 0.0M
2023-09-27 2,084.69 2,100.23 2,084.63 2,098.89 0.0M
2023-09-26 2,091.89 2,095.59 2,081.44 2,084.69 0.0M
2023-09-25 2,120.56 2,121.29 2,088.85 2,091.72 0.0M
2023-09-22 2,096.48 2,122.85 2,096.48 2,120.41 0.0M
2023-09-21 2,107.99 2,107.99 2,089.30 2,096.43 0.0M
2023-09-20 2,093.23 2,109.46 2,093.23 2,107.93 0.0M
2023-09-19 2,091.87 2,099.56 2,085.24 2,092.63 0.0M
2023-09-18 2,090.83 2,092.56 2,075.66 2,091.96 0.0M
2023-09-15 2,083.08 2,101.84 2,083.08 2,091.54 0.0M
2023-09-14 2,049.99 2,085.26 2,049.99 2,083.00 0.0M
2023-09-13 2,054.25 2,061.47 2,044.49 2,049.29 0.0M
2023-09-12 2,051.71 2,065.24 2,050.73 2,054.31 0.0M
2023-09-11 2,038.60 2,055.51 2,038.60 2,051.55 0.0M
2023-09-08 2,038.99 2,047.58 2,034.56 2,038.70 0.0M
2023-09-07 2,049.55 2,052.94 2,038.99 2,038.99 0.0M
2023-09-06 2,057.66 2,062.25 2,045.30 2,048.99 0.0M
2023-09-05 2,054.71 2,066.86 2,044.22 2,057.99 0.0M
2023-09-04 2,049.88 2,067.57 2,049.54 2,054.78 0.0M
2023-09-01 2,045.84 2,052.71 2,040.99 2,049.91 0.0M
2023-08-31 2,038.77 2,046.71 2,036.13 2,044.17 0.0M
2023-08-30 2,029.87 2,042.35 2,029.87 2,038.85 0.0M
2023-08-29 2,028.97 2,038.19 2,026.55 2,029.60 0.0M
2023-08-28 2,008.45 2,028.81 2,008.45 2,028.81 0.0M
2023-08-25 2,002.90 2,014.46 1,997.66 2,008.04 0.0M
2023-08-24 2,007.30 2,019.96 2,003.58 2,003.62 0.0M
2023-08-23 2,000.85 2,013.47 1,997.02 2,006.27 0.0M
2023-08-22 2,016.30 2,018.04 2,000.64 2,000.64 0.0M
2023-08-21 2,013.75 2,031.03 2,013.75 2,015.84 0.0M
2023-08-18 2,050.29 2,050.29 2,006.57 2,013.98 0.0M
2023-08-17 2,062.89 2,062.89 2,046.96 2,050.36 0.0M
2023-08-16 2,049.95 2,062.96 2,041.07 2,062.96 0.0M
2023-08-15 2,059.81 2,073.65 2,047.96 2,050.03 0.0M
2023-08-14 2,059.19 2,068.44 2,051.65 2,059.79 0.0M
2023-08-11 2,058.14 2,062.74 2,046.97 2,059.30 0.0M
2023-08-10 2,049.21 2,061.32 2,038.81 2,058.80 0.0M
2023-08-09 2,028.42 2,051.67 2,028.42 2,049.22 0.0M
2023-08-08 2,043.15 2,043.15 2,023.82 2,028.34 0.0M
2023-08-07 2,052.45 2,059.87 2,038.38 2,043.40 0.0M
2023-08-04 2,041.36 2,056.73 2,041.24 2,052.57 0.0M
2023-08-03 2,049.10 2,049.10 2,031.49 2,042.55 0.0M
2023-08-02 2,071.70 2,071.70 2,044.17 2,049.60 0.0M
2023-08-01 2,069.79 2,072.00 2,058.92 2,072.00 0.0M
2023-07-31 2,058.13 2,075.84 2,058.13 2,070.46 0.0M
2023-07-28 2,061.74 2,061.74 2,046.61 2,058.11 0.0M
2023-07-27 2,039.25 2,065.30 2,039.25 2,061.87 0.0M
2023-07-26 2,052.02 2,052.02 2,029.34 2,039.08 0.0M
2023-07-25 2,040.25 2,053.70 2,038.86 2,052.19 0.0M
2023-07-24 2,039.79 2,040.71 2,026.81 2,040.17 0.0M
2023-07-21 2,033.20 2,040.55 2,027.62 2,039.68 0.0M
2023-07-20 2,011.71 2,035.84 2,011.71 2,032.73 0.0M
2023-07-19 1,995.43 2,013.66 1,991.08 2,011.54 0.0M
2023-07-18 1,977.55 1,998.24 1,974.81 1,995.66 0.0M
2023-07-17 2,008.02 2,008.02 1,971.92 1,977.48 0.0M
2023-07-14 2,020.04 2,021.91 2,005.12 2,008.58 0.0M
2023-07-13 2,019.88 2,025.91 2,017.22 2,019.78 0.0M
2023-07-12 1,999.00 2,020.80 1,993.02 2,019.62 0.0M
2023-07-11 1,992.39 2,000.52 1,981.72 1,998.96 0.0M
2023-07-10 1,989.73 1,993.21 1,971.67 1,992.37 0.0M
2023-07-07 1,989.91 1,993.15 1,980.41 1,989.84 0.0M
2023-07-06 2,014.10 2,014.10 1,989.80 1,989.80 0.0M
2023-07-05 2,030.58 2,030.58 2,011.10 2,014.72 0.0M
2023-07-04 2,028.09 2,034.43 2,025.22 2,030.51 0.0M
2023-07-03 2,015.40 2,028.78 2,015.40 2,027.89 0.0M
2023-06-30 2,005.94 2,020.22 2,005.94 2,015.16 0.0M
2023-06-29 1,991.92 2,007.87 1,989.12 2,005.80 0.0M
2023-06-28 1,964.17 1,991.20 1,964.17 1,991.20 0.0M
2023-06-27 1,980.48 1,986.78 1,954.93 1,963.96 0.0M
2023-06-26 1,982.60 1,982.93 1,957.81 1,980.45 0.0M
2023-06-23 2,003.12 2,003.12 1,980.25 1,982.60 0.0M
2023-06-22 2,022.19 2,022.19 1,998.84 2,003.10 0.0M
2023-06-21 2,042.13 2,042.13 2,020.25 2,022.85 0.0M
2023-06-20 2,041.81 2,045.39 2,030.97 2,042.20 0.0M
2023-06-19 2,069.24 2,069.24 2,040.06 2,042.26 0.0M
2023-06-16 2,043.31 2,069.44 2,043.31 2,069.44 0.0M
2023-06-15 2,059.88 2,063.53 2,041.13 2,043.28 0.0M
2023-06-14 2,061.03 2,070.91 2,054.44 2,058.49 0.0M
2023-06-13 2,066.05 2,067.94 2,044.82 2,061.05 0.0M
2023-06-12 2,070.86 2,072.40 2,061.91 2,065.89 0.0M
2023-06-09 2,075.95 2,079.90 2,066.17 2,070.34 0.0M
2023-06-08 2,077.89 2,082.87 2,073.03 2,075.79 0.0M
2023-06-07 2,065.24 2,085.14 2,064.68 2,078.16 0.0M
2023-06-06 2,090.73 2,090.73 2,061.71 2,065.41 0.0M
2023-06-05 2,096.73 2,109.01 2,089.41 2,091.03 0.0M
2023-06-02 2,065.68 2,096.94 2,065.68 2,096.67 0.0M
2023-06-01 2,062.38 2,080.21 2,059.56 2,064.68 0.0M
2023-05-31 2,075.62 2,075.85 2,059.51 2,062.63 0.0M
2023-05-30 2,074.12 2,094.80 2,074.12 2,076.09 0.0M
2023-05-26 2,083.08 2,087.15 2,066.37 2,074.00 0.0M
2023-05-25 2,063.07 2,099.32 2,058.72 2,083.66 0.0M
2023-05-24 2,084.43 2,084.43 2,056.51 2,063.11 0.0M
2023-05-23 2,081.48 2,088.71 2,075.84 2,084.90 0.0M
2023-05-22 2,087.46 2,087.46 2,072.54 2,081.39 0.0M
2023-05-19 2,063.23 2,088.76 2,063.23 2,088.31 0.0M
2023-05-16 2,073.81 2,074.44 2,055.59 2,061.40 0.0M
2023-05-15 2,066.65 2,078.30 2,058.47 2,073.38 0.0M
2023-05-12 2,053.69 2,067.60 2,045.60 2,066.85 0.0M
2023-05-11 2,067.49 2,073.82 2,050.27 2,053.65 0.0M
2023-05-10 2,063.74 2,075.22 2,055.29 2,066.88 0.0M
2023-05-09 2,077.37 2,081.19 2,053.42 2,063.60 0.0M
2023-05-08 2,065.64 2,080.24 2,065.64 2,077.46 0.0M
2023-05-05 2,066.86 2,080.87 2,052.02 2,065.57 0.0M
2023-05-04 2,103.98 2,103.98 2,064.76 2,066.87 0.0M
2023-05-03 2,106.67 2,115.88 2,094.08 2,103.95 0.0M
2023-05-02 2,136.61 2,136.61 2,106.07 2,107.51 0.0M
2023-04-28 2,129.35 2,136.31 2,098.07 2,136.31 0.0M
2023-04-27 2,108.42 2,132.49 2,107.52 2,129.32 0.0M
2023-04-26 2,107.43 2,113.13 2,091.16 2,109.24 0.0M
2023-04-25 2,135.65 2,135.65 2,104.57 2,107.46 0.0M
2023-04-24 2,124.10 2,138.94 2,115.98 2,137.70 0.0M
2023-04-21 2,135.36 2,135.36 2,118.02 2,124.16 0.0M
2023-04-20 2,151.36 2,151.36 2,128.19 2,135.36 0.0M
2023-04-19 2,155.55 2,156.08 2,144.15 2,151.45 0.0M
2023-04-18 2,144.80 2,163.60 2,144.80 2,155.57 0.0M
2023-04-17 2,141.05 2,156.67 2,141.05 2,144.78 0.0M
2023-04-14 2,130.26 2,142.88 2,119.91 2,140.49 0.0M
2023-04-13 2,120.24 2,134.04 2,116.34 2,130.26 0.0M
2023-04-12 2,113.58 2,132.84 2,112.81 2,120.10 0.0M
2023-04-11 2,086.24 2,113.42 2,086.24 2,113.42 0.0M
2023-04-05 2,100.10 2,100.10 2,076.03 2,086.22 0.0M
2023-04-04 2,097.91 2,112.75 2,097.91 2,099.83 0.0M
2023-04-03 2,098.02 2,112.20 2,088.38 2,097.81 0.0M
2023-03-31 2,081.30 2,098.59 2,076.25 2,096.05 0.0M
2023-03-30 2,044.24 2,087.12 2,044.24 2,081.03 0.0M
2023-03-29 2,025.17 2,044.63 2,025.17 2,044.20 0.0M
2023-03-28 2,042.75 2,055.69 2,017.26 2,024.97 0.0M
2023-03-27 2,011.95 2,050.02 2,011.95 2,042.92 0.0M
2023-03-24 2,073.94 2,073.94 2,007.64 2,011.44 0.0M
2023-03-23 2,072.60 2,075.91 2,054.55 2,073.94 0.0M
2023-03-22 2,068.43 2,080.76 2,053.91 2,072.40 0.0M
2023-03-21 2,045.45 2,082.01 2,045.45 2,068.19 0.0M
2023-03-20 2,023.33 2,048.82 1,970.70 2,045.31 0.0M
2023-03-17 2,041.99 2,089.73 2,021.02 2,023.63 0.0M
2023-03-16 2,035.91 2,063.70 2,019.38 2,041.94 0.0M
2023-03-15 2,101.90 2,104.53 2,026.99 2,034.97 0.0M
2023-03-14 2,062.99 2,107.21 2,050.30 2,101.97 0.0M
2023-03-13 2,115.56 2,122.18 2,049.38 2,062.91 0.0M
2023-03-10 2,151.64 2,151.64 2,107.51 2,115.67 0.0M
2023-03-09 2,163.63 2,164.40 2,148.10 2,152.08 0.0M
2023-03-08 2,159.87 2,165.42 2,142.40 2,163.50 0.0M
2023-03-07 2,184.01 2,184.01 2,156.04 2,160.06 0.0M
2023-03-06 2,187.41 2,192.26 2,176.01 2,183.72 0.0M
2023-03-03 2,167.27 2,187.41 2,167.27 2,187.41 0.0M
2023-03-02 2,160.12 2,173.92 2,153.42 2,167.15 0.0M
2023-03-01 2,153.76 2,173.22 2,153.76 2,160.03 0.0M
2023-02-28 2,141.13 2,155.39 2,136.86 2,153.28 0.0M
2023-02-27 2,118.73 2,142.41 2,118.73 2,141.16 0.0M
2023-02-24 2,139.47 2,142.46 2,115.41 2,118.34 0.0M
2023-02-23 2,118.85 2,141.25 2,118.75 2,139.44 0.0M
2023-02-22 2,128.90 2,128.90 2,107.75 2,118.31 0.0M
2023-02-21 2,133.78 2,133.96 2,113.34 2,128.90 0.0M
2023-02-20 2,126.44 2,139.44 2,126.44 2,133.72 0.0M
2023-02-17 2,134.13 2,134.13 2,113.51 2,126.29 0.0M
2023-02-16 2,126.29 2,139.35 2,123.64 2,134.13 0.0M
2023-02-15 2,114.77 2,125.73 2,105.75 2,123.88 0.0M
2023-02-14 2,106.77 2,115.23 2,099.79 2,114.95 0.0M
2023-02-13 2,106.94 2,119.37 2,099.97 2,113.19 0.0M
2023-02-10 2,115.30 2,115.30 2,095.08 2,106.82 0.0M
2023-02-09 2,124.09 2,133.73 2,115.21 2,115.21 0.0M
2023-02-08 2,101.38 2,134.25 2,101.38 2,124.03 0.0M
2023-02-07 2,099.11 2,109.92 2,094.13 2,101.03 0.0M
2023-02-06 2,107.25 2,107.25 2,084.87 2,098.92 0.0M
2023-02-03 2,093.52 2,107.64 2,087.73 2,107.20 0.0M
2023-02-02 2,084.89 2,110.31 2,080.50 2,093.47 0.0M
2023-02-01 2,063.21 2,089.24 2,063.21 2,084.84 0.0M
2023-01-31 2,073.67 2,073.67 2,057.71 2,062.96 0.0M
2023-01-30 2,074.54 2,076.55 2,064.54 2,071.19 0.0M
2023-01-27 2,059.71 2,074.81 2,056.98 2,074.81 0.0M
2023-01-26 2,059.14 2,078.78 2,056.92 2,059.48 0.0M
2023-01-25 2,062.80 2,065.42 2,053.10 2,058.39 0.0M
2023-01-24 2,062.20 2,083.17 2,059.19 2,062.79 0.0M
2023-01-23 2,045.62 2,062.93 2,045.62 2,062.11 0.0M
2023-01-20 2,038.47 2,050.96 2,038.47 2,045.53 0.0M
2023-01-19 2,060.45 2,060.45 2,033.65 2,038.32 0.0M
2023-01-18 2,057.95 2,068.88 2,042.82 2,061.79 0.0M
2023-01-17 2,050.14 2,062.44 2,043.07 2,057.41 0.0M
2023-01-16 2,045.46 2,050.39 2,036.56 2,050.14 0.0M
2023-01-13 2,042.57 2,053.34 2,037.83 2,045.42 0.0M
2023-01-12 2,033.34 2,049.07 2,031.49 2,042.50 0.0M
2023-01-11 2,030.23 2,040.76 2,025.87 2,032.67 0.0M
2023-01-10 2,039.82 2,039.82 2,024.20 2,030.19 0.0M
2023-01-09 2,027.62 2,057.53 2,027.62 2,044.44 0.0M
2023-01-06 2,010.62 2,031.43 2,008.06 2,027.24 0.0M
2023-01-05 1,996.00 2,014.25 1,995.81 2,010.62 0.0M
2023-01-04 2,005.43 2,008.41 1,988.83 1,995.95 0.0M
2023-01-03 1,999.26 2,016.08 1,999.26 2,005.43 0.0M
2023-01-02 1,991.81 2,010.00 1,991.81 1,999.12 0.0M