OBX Technology NR (OTECN)

OTECN
🏛️ ノルウェー →
138.22
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 95.33 96.29 95.13 95.62 0.0M
2023-12-28 94.35 95.36 94.15 95.31 0.0M
2023-12-27 94.55 95.27 94.38 94.38 0.0M
2023-12-22 95.10 95.38 94.36 94.54 0.0M
2023-12-21 94.74 95.17 94.43 95.04 0.0M
2023-12-20 96.28 96.28 94.76 94.87 0.0M
2023-12-19 96.66 97.41 96.04 96.20 0.0M
2023-12-18 97.50 97.50 96.38 96.66 0.0M
2023-12-15 96.55 97.67 96.55 97.32 0.0M
2023-12-14 95.64 97.15 95.64 96.56 0.0M
2023-12-13 94.78 96.15 94.63 95.60 0.0M
2023-12-12 95.85 95.85 94.19 94.71 0.0M
2023-12-11 89.85 97.18 89.85 95.85 0.0M
2023-12-08 88.99 90.58 88.58 89.86 0.0M
2023-12-07 89.24 89.24 88.68 88.96 0.0M
2023-12-06 88.34 89.33 87.36 89.25 0.0M
2023-12-05 86.36 88.35 86.33 88.34 0.0M
2023-12-04 87.72 88.84 86.19 86.36 0.0M
2023-12-01 87.02 87.85 86.57 87.75 0.0M
2023-11-30 86.99 87.33 86.52 86.99 0.0M
2023-11-29 87.60 87.91 87.04 87.05 0.0M
2023-11-28 88.12 88.12 87.32 87.57 0.0M
2023-11-27 87.12 88.23 86.98 88.14 0.0M
2023-11-24 86.05 87.28 85.75 87.24 0.0M
2023-11-23 84.60 86.19 84.57 86.19 0.0M
2023-11-22 82.45 84.84 82.45 84.57 0.0M
2023-11-21 83.62 84.27 82.39 82.44 0.0M
2023-11-20 84.49 84.49 83.39 83.62 0.0M
2023-11-17 82.99 84.40 82.83 84.32 0.0M
2023-11-16 83.82 83.90 82.88 82.98 0.0M
2023-11-15 82.47 83.96 81.91 83.87 0.0M
2023-11-14 81.82 82.84 81.48 82.46 0.0M
2023-11-13 81.62 82.60 81.53 81.82 0.0M
2023-11-10 82.22 82.22 81.13 81.60 0.0M
2023-11-09 80.32 82.52 79.30 82.27 0.0M
2023-11-08 80.33 80.61 79.21 80.34 0.0M
2023-11-07 79.33 80.33 79.00 80.33 0.0M
2023-11-06 78.68 79.64 78.68 79.39 0.0M
2023-11-03 77.92 78.72 77.58 78.66 0.0M
2023-11-02 76.34 78.65 76.24 77.89 0.0M
2023-11-01 76.87 77.10 75.35 76.33 0.0M
2023-10-31 76.15 76.91 76.15 76.87 0.0M
2023-10-30 75.71 77.07 75.50 76.16 0.0M
2023-10-27 75.81 76.28 75.45 75.71 0.0M
2023-10-26 75.90 76.34 75.17 75.85 0.0M
2023-10-25 76.87 77.49 75.74 75.90 0.0M
2023-10-24 75.96 77.10 75.95 76.86 0.0M
2023-10-23 78.92 78.92 75.53 76.06 0.0M
2023-10-20 80.03 80.03 78.30 78.91 0.0M
2023-10-19 80.94 81.30 79.89 80.17 0.0M
2023-10-18 81.26 81.26 80.09 80.91 0.0M
2023-10-17 83.63 83.81 80.75 81.23 0.0M
2023-10-16 83.89 83.89 82.73 83.63 0.0M
2023-10-13 83.42 83.95 82.64 83.86 0.0M
2023-10-12 83.24 83.94 83.13 83.43 0.0M
2023-10-11 83.13 83.24 82.38 83.24 0.0M
2023-10-10 82.18 83.38 82.18 83.13 0.0M
2023-10-09 81.63 82.57 81.42 82.22 0.0M
2023-10-06 81.24 82.15 81.18 81.63 0.0M
2023-10-05 81.66 81.87 80.92 81.24 0.0M
2023-10-04 81.07 82.12 80.36 81.66 0.0M
2023-10-03 82.15 82.29 81.06 81.07 0.0M
2023-10-02 83.86 84.41 82.25 82.30 0.0M
2023-09-29 83.34 84.58 83.34 83.83 0.0M
2023-09-28 83.24 83.91 82.96 83.34 0.0M
2023-09-27 83.00 84.11 82.93 83.27 0.0M
2023-09-26 83.68 84.16 82.86 83.01 0.0M
2023-09-25 84.88 85.73 83.30 83.66 0.0M
2023-09-22 82.37 85.68 82.37 84.88 0.0M
2023-09-21 80.59 81.54 80.07 81.17 0.0M
2023-09-20 79.87 81.32 79.87 80.59 0.0M
2023-09-19 79.70 80.75 79.51 79.71 0.0M
2023-09-18 81.46 81.68 79.17 79.73 0.0M
2023-09-15 80.94 81.55 80.88 81.48 0.0M
2023-09-14 80.55 80.91 79.96 80.69 0.0M
2023-09-13 81.40 82.00 79.66 80.34 0.0M
2023-09-12 81.62 82.12 81.14 81.40 0.0M
2023-09-11 82.15 82.30 81.52 81.60 0.0M
2023-09-08 81.70 82.38 81.70 82.14 0.0M
2023-09-07 83.10 83.10 81.57 81.66 0.0M
2023-09-06 82.98 83.43 82.39 82.88 0.0M
2023-09-05 83.95 83.95 82.89 83.07 0.0M
2023-09-04 84.72 84.94 83.94 83.94 0.0M
2023-09-01 85.11 85.11 84.42 84.74 0.0M
2023-08-31 84.88 85.12 83.97 85.12 0.0M
2023-08-30 84.35 85.21 84.35 84.91 0.0M
2023-08-29 84.38 84.77 83.86 84.35 0.0M
2023-08-28 83.09 84.39 82.83 84.38 0.0M
2023-08-25 83.16 83.38 82.13 83.10 0.0M
2023-08-24 83.82 84.76 83.03 83.17 0.0M
2023-08-23 84.14 84.55 83.50 84.35 0.0M
2023-08-22 84.04 84.69 83.87 84.15 0.0M
2023-08-21 84.28 84.70 84.02 84.04 0.0M
2023-08-18 85.62 85.62 83.91 84.34 0.0M
2023-08-17 86.76 86.76 85.44 85.61 0.0M
2023-08-16 86.93 87.05 86.31 86.76 0.0M
2023-08-15 87.51 88.04 86.91 87.00 0.0M
2023-08-14 87.71 87.76 87.17 87.50 0.0M
2023-08-11 87.68 87.81 87.10 87.71 0.0M
2023-08-10 86.95 87.96 86.56 87.88 0.0M
2023-08-09 86.18 87.78 85.97 86.94 0.0M
2023-08-08 86.38 86.61 85.90 86.18 0.0M
2023-08-07 86.84 86.99 86.11 86.38 0.0M
2023-08-04 86.47 86.91 86.04 86.88 0.0M
2023-08-03 86.66 86.66 85.86 86.45 0.0M
2023-08-02 87.56 87.56 86.39 86.66 0.0M
2023-08-01 88.54 88.54 87.35 87.56 0.0M
2023-07-31 88.55 88.93 88.29 88.54 0.0M
2023-07-28 87.93 88.98 87.44 88.59 0.0M
2023-07-27 86.76 88.46 86.76 87.88 0.0M
2023-07-26 86.97 87.10 85.97 86.76 0.0M
2023-07-25 85.50 87.07 85.50 86.97 0.0M
2023-07-24 85.14 85.90 84.94 85.50 0.0M
2023-07-21 84.97 85.10 84.41 85.10 0.0M
2023-07-20 85.32 85.66 84.67 84.97 0.0M
2023-07-19 84.45 85.78 84.45 85.32 0.0M
2023-07-18 83.09 84.79 82.92 84.44 0.0M
2023-07-17 84.12 84.12 82.76 83.16 0.0M
2023-07-14 82.92 84.17 82.51 84.12 0.0M
2023-07-13 82.65 83.18 82.47 82.94 0.0M
2023-07-12 80.85 82.86 80.33 82.65 0.0M
2023-07-11 80.31 81.49 79.24 80.86 0.0M
2023-07-10 80.46 80.60 79.82 80.31 0.0M
2023-07-07 80.52 80.73 79.87 80.46 0.0M
2023-07-06 81.49 81.49 80.50 80.52 0.0M
2023-07-05 82.37 82.37 80.91 81.49 0.0M
2023-07-04 82.15 82.68 81.88 82.40 0.0M
2023-07-03 81.90 82.60 81.59 82.16 0.0M
2023-06-30 81.67 82.28 81.55 81.91 0.0M
2023-06-29 81.50 81.90 80.97 81.64 0.0M
2023-06-28 78.64 81.50 78.64 81.50 0.0M
2023-06-27 80.09 80.16 78.26 78.63 0.0M
2023-06-26 80.97 81.02 79.41 80.09 0.0M
2023-06-23 81.41 81.58 80.77 80.96 0.0M
2023-06-22 83.59 83.59 80.62 81.41 0.0M
2023-06-21 85.18 85.80 83.54 83.58 0.0M
2023-06-20 83.32 85.23 83.13 85.19 0.0M
2023-06-19 83.57 83.58 82.94 83.51 0.0M
2023-06-16 83.42 83.87 82.78 83.65 0.0M
2023-06-15 83.21 84.19 82.56 83.41 0.0M
2023-06-14 83.20 83.41 82.46 83.30 0.0M
2023-06-13 83.78 84.35 83.08 83.20 0.0M
2023-06-12 83.27 84.00 83.27 83.79 0.0M
2023-06-09 83.37 83.74 82.68 83.29 0.0M
2023-06-08 84.60 84.60 83.01 83.37 0.0M
2023-06-07 83.32 84.87 83.25 84.68 0.0M
2023-06-06 83.00 83.66 82.45 83.31 0.0M
2023-06-05 84.40 85.14 83.04 83.11 0.0M
2023-06-02 83.06 85.14 83.06 84.40 0.0M
2023-06-01 82.59 83.58 82.24 83.06 0.0M
2023-05-31 81.49 82.98 80.82 82.59 0.0M
2023-05-30 80.64 82.11 80.64 81.63 0.0M
2023-05-26 80.03 80.64 79.93 80.64 0.0M
2023-05-25 79.40 80.71 79.31 80.02 0.0M
2023-05-24 80.49 80.49 78.96 79.39 0.0M
2023-05-23 79.34 80.65 79.14 80.35 0.0M
2023-05-22 79.02 79.34 78.51 79.34 0.0M
2023-05-19 77.53 79.27 77.53 79.27 0.0M
2023-05-16 77.30 77.90 76.98 77.53 0.0M
2023-05-15 76.53 77.27 76.47 77.24 0.0M
2023-05-12 76.46 76.75 76.02 76.54 0.0M
2023-05-11 75.89 76.81 75.89 76.50 0.0M
2023-05-10 75.00 75.99 74.73 75.90 0.0M
2023-05-09 75.81 76.11 74.35 75.04 0.0M
2023-05-08 76.15 76.46 75.66 75.82 0.0M
2023-05-05 75.53 76.27 75.42 76.15 0.0M
2023-05-04 76.43 76.43 75.09 75.50 0.0M
2023-05-03 75.92 76.42 75.56 76.42 0.0M
2023-05-02 76.32 76.64 75.39 75.97 0.0M
2023-04-28 74.12 76.12 73.69 76.12 0.0M
2023-04-27 72.72 74.13 72.72 73.95 0.0M
2023-04-26 70.99 72.77 70.99 72.72 0.0M
2023-04-25 71.75 72.15 71.15 71.19 0.0M
2023-04-24 72.72 73.24 72.37 72.37 0.0M
2023-04-21 73.95 73.95 72.45 72.73 0.0M
2023-04-20 77.44 77.45 73.76 73.94 0.0M
2023-04-19 78.43 78.43 77.36 77.45 0.0M
2023-04-18 77.60 78.78 77.25 78.47 0.0M
2023-04-17 77.47 77.77 77.05 77.60 0.0M
2023-04-14 77.26 77.74 76.82 77.46 0.0M
2023-04-13 76.49 77.27 76.26 77.26 0.0M
2023-04-12 75.82 77.18 75.79 76.47 0.0M
2023-04-11 76.47 76.75 75.54 75.82 0.0M
2023-04-05 77.31 77.31 76.38 76.47 0.0M
2023-04-04 77.08 78.17 77.07 77.31 0.0M
2023-04-03 77.72 78.19 76.82 77.08 0.0M
2023-03-31 77.25 77.85 76.71 77.72 0.0M
2023-03-30 76.12 77.91 76.12 77.18 0.0M
2023-03-29 75.71 76.24 74.88 76.12 0.0M
2023-03-28 79.97 80.10 75.60 75.67 0.0M
2023-03-27 78.19 80.51 78.19 80.04 0.0M
2023-03-24 81.20 81.20 78.19 78.19 0.0M
2023-03-23 79.30 81.61 78.66 81.23 0.0M
2023-03-22 79.81 80.32 78.78 79.22 0.0M
2023-03-21 80.01 80.73 79.79 79.79 0.0M
2023-03-20 79.57 80.06 77.90 80.00 0.0M
2023-03-17 79.54 82.19 79.47 79.77 0.0M
2023-03-16 78.18 79.55 78.15 79.55 0.0M
2023-03-15 80.73 80.84 78.02 78.17 0.0M
2023-03-14 78.02 81.24 77.99 80.74 0.0M
2023-03-13 80.64 81.09 77.46 77.98 0.0M
2023-03-10 82.27 82.27 80.60 80.65 0.0M
2023-03-09 82.55 82.55 81.34 82.31 0.0M
2023-03-08 81.70 82.53 80.77 82.51 0.0M
2023-03-07 82.98 83.02 81.50 81.75 0.0M
2023-03-06 82.99 83.65 82.89 82.98 0.0M
2023-03-03 82.43 83.17 82.31 82.99 0.0M
2023-03-02 81.47 82.30 80.35 82.28 0.0M
2023-03-01 80.09 81.99 80.09 81.49 0.0M
2023-02-28 79.55 80.43 79.38 80.04 0.0M
2023-02-27 79.48 79.79 79.07 79.53 0.0M
2023-02-24 81.67 81.67 79.33 79.43 0.0M
2023-02-23 80.24 81.93 80.24 81.66 0.0M
2023-02-22 81.26 81.26 79.55 80.05 0.0M
2023-02-21 81.79 82.08 80.93 81.26 0.0M
2023-02-20 83.21 83.28 81.78 81.78 0.0M
2023-02-17 83.82 83.82 81.96 83.21 0.0M
2023-02-16 83.10 84.51 83.07 83.82 0.0M
2023-02-15 82.32 83.31 81.62 83.11 0.0M
2023-02-14 81.51 82.40 80.87 82.32 0.0M
2023-02-13 81.24 81.64 80.58 81.51 0.0M
2023-02-10 82.19 82.19 79.99 81.21 0.0M
2023-02-09 82.39 82.45 81.18 82.17 0.0M
2023-02-08 80.79 82.64 80.66 82.19 0.0M
2023-02-07 85.72 85.82 80.56 80.87 0.0M
2023-02-06 86.29 86.29 85.25 85.72 0.0M
2023-02-03 85.79 86.67 85.31 86.26 0.0M
2023-02-02 83.43 86.14 83.43 86.11 0.0M
2023-02-01 82.03 83.43 82.03 83.32 0.0M
2023-01-31 81.57 82.15 80.96 81.87 0.0M
2023-01-30 82.94 82.94 81.23 81.57 0.0M
2023-01-27 82.64 82.97 82.24 82.91 0.0M
2023-01-26 81.70 83.17 81.70 82.91 0.0M
2023-01-25 82.36 82.36 81.35 81.70 0.0M
2023-01-24 81.50 82.82 81.50 82.37 0.0M
2023-01-23 79.54 81.47 79.40 81.47 0.0M
2023-01-20 79.28 79.92 79.19 79.53 0.0M
2023-01-19 80.74 80.74 79.00 79.27 0.0M
2023-01-18 80.06 80.79 79.35 80.74 0.0M
2023-01-17 79.50 80.41 79.44 80.07 0.0M
2023-01-16 79.35 79.58 78.42 79.54 0.0M
2023-01-13 80.27 80.27 78.51 79.35 0.0M
2023-01-12 80.04 80.82 79.38 80.26 0.0M
2023-01-11 80.47 81.00 79.86 80.03 0.0M
2023-01-10 81.75 81.90 79.65 80.47 0.0M
2023-01-09 80.37 82.26 80.37 81.87 0.0M
2023-01-06 80.89 80.92 79.28 80.40 0.0M
2023-01-05 80.53 81.05 80.13 80.89 0.0M
2023-01-04 79.95 81.31 79.95 80.53 0.0M
2023-01-03 78.97 80.67 78.97 79.97 0.0M
2023-01-02 78.34 80.00 78.34 78.97 0.0M