OBX Technology GR (OTECG)

OTECG
🏛️ ノルウェー →
553.59
最終更新: 2025-09-30
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
2025-09-30 548.21 555.64 546.77 553.59 0.0M
2025-09-29 549.82 553.24 547.78 548.22 0.0M
2025-09-26 552.49 552.61 548.24 549.81 0.0M
2025-09-25 560.53 563.43 552.45 552.45 0.0M
2025-09-24 565.31 565.31 558.43 560.53 0.0M
2025-09-23 565.04 570.49 563.36 565.31 0.0M
2025-09-22 571.42 573.21 563.95 565.06 0.0M
2025-09-19 580.03 581.78 570.94 571.40 0.0M
2025-09-18 579.96 582.62 575.82 579.88 0.0M
2025-09-17 583.24 586.82 576.43 579.95 0.0M
2025-09-16 582.73 584.22 578.24 583.38 0.0M
2025-09-15 579.42 586.28 579.42 582.63 0.0M
2025-09-12 585.19 585.32 576.56 579.42 0.0M
2025-09-11 587.50 589.11 581.91 584.99 0.0M
2025-09-10 585.90 598.87 585.90 587.21 0.0M
2025-09-09 583.82 586.05 582.50 585.80 0.0M
2025-09-08 573.55 585.22 573.55 583.79 0.0M
2025-09-05 570.94 575.27 570.78 573.54 0.0M
2025-09-04 568.06 575.25 567.79 571.23 0.0M
2025-09-03 570.41 574.25 566.36 568.28 0.0M
2025-09-02 585.75 585.78 565.73 570.40 0.0M
2025-09-01 587.50 590.65 583.92 585.73 0.0M
2025-08-29 589.70 592.53 587.63 587.75 0.0M
2025-08-28 589.54 593.41 587.91 589.25 0.0M
2025-08-27 595.88 595.88 589.02 589.54 0.0M
2025-08-26 596.44 600.53 595.27 595.50 0.0M
2025-08-25 601.23 601.86 595.53 596.79 0.0M
2025-08-22 600.94 602.81 599.13 601.30 0.0M
2025-08-21 600.15 603.30 599.13 600.89 0.0M
2025-08-20 608.02 608.02 598.02 600.15 0.0M
2025-08-19 607.18 608.84 605.26 607.85 0.0M
2025-08-18 610.30 611.13 604.93 607.23 0.0M
2025-08-15 607.67 610.30 606.73 610.30 0.0M
2025-08-14 601.58 608.53 601.58 607.64 0.0M
2025-08-13 585.45 606.51 585.41 601.58 0.0M
2025-08-12 584.92 587.84 581.28 585.45 0.0M
2025-08-11 586.40 588.10 581.44 585.06 0.0M
2025-08-08 590.35 592.54 585.71 586.79 0.0M
2025-08-07 577.19 592.88 577.19 590.27 0.0M
2025-08-06 590.70 590.70 575.82 579.90 0.0M
2025-08-05 587.13 593.52 586.84 588.07 0.0M
2025-08-04 588.14 591.41 586.85 587.22 0.0M
2025-08-01 593.69 593.78 584.21 586.74 0.0M
2025-07-31 583.04 594.86 582.98 593.73 0.0M
2025-07-30 591.89 593.29 582.93 583.04 0.0M
2025-07-29 589.24 600.04 589.24 591.94 0.0M
2025-07-28 590.24 596.36 589.24 589.24 0.0M
2025-07-25 587.21 589.53 585.44 588.72 0.0M
2025-07-24 581.46 590.88 581.46 586.83 0.0M
2025-07-23 587.69 587.69 581.29 581.48 0.0M
2025-07-22 586.09 592.78 584.43 587.70 0.0M
2025-07-21 578.50 588.19 577.52 586.06 0.0M
2025-07-18 558.85 588.38 558.85 578.13 0.0M
2025-07-17 553.67 559.65 553.67 558.85 0.0M
2025-07-16 558.18 558.18 546.37 553.67 0.0M
2025-07-15 551.28 558.68 550.76 558.12 0.0M
2025-07-14 553.67 553.67 544.20 551.25 0.0M
2025-07-11 553.47 557.30 550.65 553.67 0.0M
2025-07-10 553.26 555.94 552.61 554.35 0.0M
2025-07-09 550.45 555.00 550.45 553.15 0.0M
2025-07-08 560.88 561.08 548.87 550.45 0.0M
2025-07-07 558.55 562.43 556.78 560.66 0.0M
2025-07-04 551.63 558.52 550.89 558.52 0.0M
2025-07-03 547.19 552.83 542.60 551.82 0.0M
2025-07-02 548.02 548.63 541.16 547.17 0.0M
2025-07-01 549.65 550.06 543.31 547.97 0.0M
2025-06-30 544.64 550.57 544.64 549.53 0.0M
2025-06-27 541.18 547.74 540.70 544.08 0.0M
2025-06-26 540.65 545.55 539.85 541.17 0.0M
2025-06-25 538.20 544.21 537.74 540.72 0.0M
2025-06-24 538.80 546.01 537.26 538.08 0.0M
2025-06-23 536.74 539.89 533.09 538.67 0.0M
2025-06-20 539.28 542.30 534.06 536.80 0.0M
2025-06-19 543.39 545.19 539.64 539.92 0.0M
2025-06-18 543.80 546.39 541.47 543.39 0.0M
2025-06-17 546.64 548.03 543.67 546.16 0.0M
2025-06-16 546.09 550.07 545.11 549.03 0.0M
2025-06-13 548.34 548.34 542.89 545.95 0.0M
2025-06-12 544.04 548.77 542.61 548.23 0.0M
2025-06-11 539.29 547.55 537.35 544.34 0.0M
2025-06-10 541.12 543.53 536.44 538.86 0.0M
2025-06-06 534.57 542.95 534.42 541.05 0.0M
2025-06-05 534.33 537.08 532.33 534.51 0.0M
2025-06-04 524.92 535.93 524.63 534.08 0.0M
2025-06-03 517.39 527.11 516.56 524.25 0.0M
2025-06-02 517.70 517.70 509.48 517.37 0.0M
2025-05-30 514.52 521.97 511.23 518.08 0.0M
2025-05-28 518.45 520.21 515.15 515.15 0.0M
2025-05-27 516.75 520.95 514.98 518.93 0.0M
2025-05-26 517.82 522.88 516.33 516.70 0.0M
2025-05-23 522.48 525.67 513.29 517.73 0.0M
2025-05-22 523.22 526.28 520.47 522.52 0.0M
2025-05-21 520.68 525.75 515.88 523.25 0.0M
2025-05-20 519.06 523.54 518.20 519.45 0.0M
2025-05-19 524.33 524.49 515.86 519.12 0.0M
2025-05-16 519.10 527.13 519.10 524.18 0.0M
2025-05-15 521.74 522.42 518.24 519.10 0.0M
2025-05-14 520.60 527.40 520.17 520.99 0.0M
2025-05-13 513.81 521.73 512.14 519.64 0.0M
2025-05-12 505.05 513.78 505.05 513.78 0.0M
2025-05-09 505.05 507.37 503.68 504.92 0.0M
2025-05-08 515.03 516.86 502.88 505.00 0.0M
2025-05-07 478.31 512.29 478.31 512.12 0.0M
2025-05-06 484.92 485.30 477.49 478.31 0.0M
2025-05-05 486.96 489.28 484.40 484.87 0.0M
2025-05-02 469.52 486.42 469.52 486.30 0.0M
2025-04-30 467.64 475.14 466.38 470.58 0.0M
2025-04-29 476.49 478.34 467.64 467.64 0.0M
2025-04-28 476.69 480.53 474.87 476.48 0.0M
2025-04-25 464.73 477.56 464.73 475.48 0.0M
2025-04-24 464.94 468.01 459.25 466.72 0.0M
2025-04-23 462.09 469.29 454.03 465.66 0.0M
2025-04-22 465.41 465.41 458.36 459.34 0.0M
2025-04-16 461.77 465.32 458.33 465.32 0.0M
2025-04-15 454.18 463.65 452.31 461.60 0.0M
2025-04-14 446.09 456.18 446.09 454.30 0.0M
2025-04-11 447.48 449.50 440.08 446.09 0.0M
2025-04-10 431.51 457.89 431.51 447.46 0.0M
2025-04-09 439.64 439.64 426.09 430.34 0.0M
2025-04-08 437.26 440.57 429.28 439.77 0.0M
2025-04-07 441.51 441.51 418.60 437.24 0.0M
2025-04-04 459.22 460.97 440.51 441.50 0.0M
2025-04-03 455.78 461.55 447.54 459.38 0.0M
2025-04-02 453.50 458.26 453.31 455.85 0.0M
2025-04-01 452.07 456.19 451.59 453.50 0.0M
2025-03-31 454.33 454.33 446.85 450.95 0.0M
2025-03-28 452.72 456.12 450.51 454.44 0.0M
2025-03-27 451.25 453.56 447.50 452.27 0.0M
2025-03-26 474.77 474.77 451.81 451.88 0.0M
2025-03-25 475.03 476.54 472.83 474.85 0.0M
2025-03-24 471.37 475.57 468.41 475.14 0.0M
2025-03-21 468.32 471.83 467.24 471.83 0.0M
2025-03-20 468.75 472.94 466.40 468.07 0.0M
2025-03-19 465.77 467.99 462.37 467.73 0.0M
2025-03-18 462.39 470.65 462.39 465.85 0.0M
2025-03-17 463.92 466.16 461.36 462.39 0.0M
2025-03-14 453.99 464.31 453.16 463.98 0.0M
2025-03-13 450.48 454.68 448.75 454.01 0.0M
2025-03-12 448.66 454.00 448.66 450.53 0.0M
2025-03-11 452.11 454.10 447.58 448.48 0.0M
2025-03-10 460.60 464.34 453.61 453.77 0.0M
2025-03-07 462.87 462.87 457.49 460.60 0.0M
2025-03-06 467.46 467.98 460.26 462.68 0.0M
2025-03-05 465.71 475.58 465.69 467.46 0.0M
2025-03-04 485.03 485.03 465.71 465.71 0.0M
2025-03-03 482.57 486.66 482.13 485.09 0.0M
2025-02-28 485.64 485.64 478.60 482.57 0.0M
2025-02-27 488.77 488.77 484.11 485.45 0.0M
2025-02-26 488.92 491.11 488.09 488.86 0.0M
2025-02-25 494.97 495.23 487.09 488.64 0.0M
2025-02-24 496.79 499.07 493.66 494.65 0.0M
2025-02-21 492.12 497.07 492.12 496.72 0.0M
2025-02-20 494.76 497.46 492.02 492.12 0.0M
2025-02-19 496.25 500.32 494.23 494.81 0.0M
2025-02-18 497.81 497.81 490.82 496.25 0.0M
2025-02-17 499.35 500.30 494.49 497.81 0.0M
2025-02-14 499.65 502.13 498.59 499.58 0.0M
2025-02-13 498.13 504.03 498.13 499.37 0.0M
2025-02-12 492.11 498.71 492.11 498.13 0.0M
2025-02-11 493.87 493.87 482.88 492.94 0.0M
2025-02-10 497.91 499.83 493.81 493.87 0.0M
2025-02-07 513.56 513.56 490.71 497.91 0.0M
2025-02-06 510.41 515.28 508.49 513.50 0.0M
2025-02-05 497.01 511.29 496.76 510.41 0.0M
2025-02-04 491.34 500.23 491.34 497.06 0.0M
2025-02-03 490.76 491.76 480.56 491.38 0.0M
2025-01-31 497.77 498.18 488.27 490.97 0.0M
2025-01-30 492.94 498.08 492.94 497.73 0.0M
2025-01-29 489.53 497.35 489.53 492.94 0.0M
2025-01-28 485.75 491.47 485.75 489.31 0.0M
2025-01-27 494.04 494.08 483.00 485.75 0.0M
2025-01-24 496.26 498.21 493.66 494.43 0.0M
2025-01-23 495.78 499.44 494.25 495.96 0.0M
2025-01-22 489.74 498.29 489.61 495.78 0.0M
2025-01-21 487.31 491.74 486.27 489.75 0.0M
2025-01-20 484.28 486.86 484.10 486.82 0.0M
2025-01-17 478.86 485.72 478.86 484.28 0.0M
2025-01-16 483.72 488.16 477.55 478.86 0.0M
2025-01-15 483.72 487.39 481.31 483.65 0.0M
2025-01-14 485.65 490.95 483.65 483.72 0.0M
2025-01-13 495.79 495.79 483.00 484.80 0.0M
2025-01-10 498.79 501.59 495.47 495.78 0.0M
2025-01-09 494.45 499.21 494.45 498.79 0.0M
2025-01-08 499.60 500.82 492.53 494.49 0.0M
2025-01-07 500.45 504.05 499.43 500.32 0.0M
2025-01-06 497.43 502.39 497.43 500.08 0.0M
2025-01-03 497.84 498.41 489.34 497.44 0.0M
2025-01-02 495.59 500.35 493.54 497.84 0.0M