OBX Technology PR (OTECP)

OTECP
🏛️ ノルウェー →
131.70
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
2021-12-30 133.19 134.35 132.84 134.35 0.0M
2021-12-29 134.25 134.72 132.79 133.19 0.0M
2021-12-28 134.67 135.15 133.97 134.26 0.0M
2021-12-27 132.80 134.69 132.60 134.69 0.0M
2021-12-23 130.85 132.97 130.85 132.81 0.0M
2021-12-22 129.38 130.96 129.38 130.84 0.0M
2021-12-21 129.41 131.71 128.92 129.37 0.0M
2021-12-20 128.59 129.60 126.65 129.42 0.0M
2021-12-17 131.60 131.60 127.07 128.59 0.0M
2021-12-16 131.10 132.97 131.10 131.49 0.0M
2021-12-15 128.79 131.23 128.77 129.86 0.0M
2021-12-14 132.98 134.20 128.85 128.85 0.0M
2021-12-13 135.09 136.28 133.04 133.04 0.0M
2021-12-10 136.19 136.19 134.48 135.04 0.0M
2021-12-09 138.32 139.67 136.17 136.66 0.0M
2021-12-08 138.95 140.08 138.65 138.77 0.0M
2021-12-07 134.54 138.86 134.54 138.61 0.0M
2021-12-06 137.55 138.04 133.27 134.52 0.0M
2021-12-03 139.61 141.74 136.81 137.50 0.0M
2021-12-02 143.79 143.79 138.85 139.66 0.0M
2021-12-01 143.69 146.31 142.49 143.79 0.0M
2021-11-30 142.49 144.22 141.10 143.65 0.0M
2021-11-29 140.27 142.62 139.70 142.49 0.0M
2021-11-26 140.47 140.48 137.11 139.23 0.0M
2021-11-25 142.79 143.75 141.53 142.16 0.0M
2021-11-24 146.17 146.68 141.13 142.53 0.0M
2021-11-23 151.93 151.93 145.54 145.83 0.0M
2021-11-22 151.81 152.44 151.29 151.93 0.0M
2021-11-19 149.59 152.16 149.56 151.81 0.0M
2021-11-18 150.92 151.02 149.58 149.58 0.0M
2021-11-17 150.70 151.31 149.64 150.93 0.0M
2021-11-16 151.19 151.50 149.81 150.39 0.0M
2021-11-15 150.75 151.75 149.97 151.19 0.0M
2021-11-12 150.48 151.39 150.11 150.75 0.0M
2021-11-11 147.37 150.46 146.58 150.36 0.0M
2021-11-10 147.25 147.69 144.91 147.69 0.0M
2021-11-09 146.34 148.74 144.83 147.26 0.0M
2021-11-08 145.79 147.19 145.79 146.56 0.0M
2021-11-05 145.86 146.91 142.85 145.78 0.0M
2021-11-04 143.02 146.13 143.02 145.85 0.0M
2021-11-03 143.01 143.60 141.97 143.09 0.0M
2021-11-02 142.92 143.14 139.39 142.99 0.0M
2021-11-01 142.32 143.10 139.14 142.93 0.0M
2021-10-29 145.10 145.35 142.06 142.36 0.0M
2021-10-28 143.78 145.10 140.47 145.10 0.0M
2021-10-27 144.11 144.71 141.23 143.81 0.0M
2021-10-26 142.55 144.67 141.89 144.14 0.0M
2021-10-25 146.78 146.78 142.68 142.71 0.0M
2021-10-22 144.95 146.83 144.50 146.78 0.0M
2021-10-21 149.26 150.21 144.05 144.72 0.0M
2021-10-20 147.46 149.82 146.89 149.26 0.0M
2021-10-19 146.51 148.12 143.92 147.47 0.0M
2021-10-18 146.34 146.99 145.19 146.50 0.0M
2021-10-15 146.59 147.76 146.01 146.33 0.0M
2021-10-14 144.36 147.87 144.36 146.56 0.0M
2021-10-13 141.58 145.03 140.03 144.37 0.0M
2021-10-12 140.23 142.00 139.07 141.58 0.0M
2021-10-11 142.86 142.86 139.05 140.74 0.0M
2021-10-08 143.47 144.01 142.46 142.86 0.0M
2021-10-07 140.73 143.77 140.73 143.51 0.0M
2021-10-06 143.73 143.73 139.80 140.82 0.0M
2021-10-05 142.03 143.76 141.10 143.73 0.0M
2021-10-04 143.95 144.31 141.77 141.93 0.0M
2021-10-01 142.38 144.97 139.06 143.94 0.0M
2021-09-30 142.71 144.66 141.82 142.39 0.0M
2021-09-29 140.11 143.37 139.41 142.71 0.0M
2021-09-28 144.02 144.02 139.65 140.11 0.0M
2021-09-27 146.14 147.25 143.18 144.02 0.0M
2021-09-24 149.28 149.28 145.55 146.14 0.0M
2021-09-23 146.39 150.19 146.39 149.28 0.0M
2021-09-22 145.32 147.56 145.32 146.38 0.0M
2021-09-21 145.81 147.62 145.23 145.39 0.0M
2021-09-20 152.85 152.85 144.12 145.81 0.0M
2021-09-17 150.32 152.95 150.32 152.85 0.0M
2021-09-16 149.64 151.75 149.45 150.33 0.0M
2021-09-15 152.49 153.09 150.64 150.64 0.0M
2021-09-14 154.09 154.44 151.85 152.54 0.0M
2021-09-13 157.89 158.17 154.10 154.15 0.0M
2021-09-10 157.13 158.89 157.13 157.89 0.0M
2021-09-09 157.61 157.61 155.53 157.11 0.0M
2021-09-08 158.40 158.78 157.08 157.60 0.0M
2021-09-07 159.83 160.29 158.37 158.37 0.0M
2021-09-06 158.47 159.79 158.47 159.75 0.0M
2021-09-03 159.37 159.48 157.39 158.39 0.0M
2021-09-02 156.10 159.38 155.43 159.37 0.0M
2021-09-01 155.50 156.69 155.00 156.08 0.0M
2021-08-31 158.37 159.98 155.49 155.49 0.0M
2021-08-30 157.67 158.50 157.42 158.36 0.0M
2021-08-27 157.02 157.87 156.09 157.63 0.0M
2021-08-26 156.88 157.42 155.45 157.24 0.0M
2021-08-25 156.76 157.87 155.68 156.74 0.0M
2021-08-24 157.31 157.50 156.10 156.61 0.0M
2021-08-23 153.90 157.19 153.90 157.19 0.0M
2021-08-20 151.19 153.90 150.36 153.90 0.0M
2021-08-19 152.82 152.82 149.36 151.19 0.0M
2021-08-18 151.73 153.09 151.69 152.83 0.0M
2021-08-17 152.10 153.50 151.11 151.69 0.0M
2021-08-16 153.90 154.18 151.85 152.15 0.0M
2021-08-13 156.84 156.99 154.02 154.43 0.0M
2021-08-12 157.90 157.90 155.95 156.85 0.0M
2021-08-11 155.77 158.98 155.77 157.90 0.0M
2021-08-10 156.50 158.89 156.50 158.33 0.0M
2021-08-09 156.11 157.21 155.64 156.49 0.0M
2021-08-06 158.77 159.17 155.93 156.12 0.0M
2021-08-05 157.51 159.11 156.96 158.59 0.0M
2021-08-04 155.21 157.69 155.19 157.51 0.0M
2021-08-03 155.13 155.75 153.86 155.21 0.0M
2021-08-02 154.61 155.41 154.15 155.11 0.0M
2021-07-30 153.52 154.78 151.50 154.58 0.0M
2021-07-29 153.30 154.76 152.56 153.52 0.0M
2021-07-28 152.25 153.40 151.03 153.24 0.0M
2021-07-27 153.45 153.45 151.17 152.19 0.0M
2021-07-26 153.04 153.63 151.99 153.45 0.0M
2021-07-23 152.58 153.55 151.18 152.93 0.0M
2021-07-22 150.98 152.76 150.33 152.58 0.0M
2021-07-21 147.39 151.20 147.28 150.92 0.0M
2021-07-20 145.32 148.75 145.32 147.39 0.0M
2021-07-19 150.53 150.53 144.21 146.07 0.0M
2021-07-16 150.02 151.58 148.13 150.52 0.0M
2021-07-15 150.23 150.71 147.76 149.11 0.0M
2021-07-14 147.76 150.40 147.04 150.29 0.0M
2021-07-13 145.09 147.91 144.70 147.76 0.0M
2021-07-12 142.83 146.14 142.77 145.09 0.0M
2021-07-09 143.04 144.74 142.55 142.88 0.0M
2021-07-08 145.25 145.25 141.54 142.57 0.0M
2021-07-07 143.72 146.12 143.25 145.25 0.0M
2021-07-06 140.53 143.78 139.33 143.70 0.0M
2021-07-05 141.12 141.70 140.09 140.53 0.0M
2021-07-02 139.00 141.93 138.63 141.11 0.0M
2021-07-01 136.57 139.44 136.57 139.00 0.0M
2021-06-30 137.58 138.77 135.97 136.60 0.0M
2021-06-29 137.55 138.37 137.21 137.32 0.0M
2021-06-28 135.92 137.79 135.89 137.54 0.0M
2021-06-25 135.97 136.75 135.48 135.78 0.0M
2021-06-24 136.11 136.62 134.74 135.98 0.0M
2021-06-23 134.50 136.23 134.29 136.10 0.0M
2021-06-22 132.75 134.38 131.97 134.38 0.0M
2021-06-21 134.67 134.67 130.95 132.61 0.0M
2021-06-18 135.22 136.60 134.19 134.69 0.0M
2021-06-17 136.21 136.31 134.19 135.22 0.0M
2021-06-16 136.64 136.82 135.12 136.32 0.0M
2021-06-15 136.68 137.34 136.23 136.64 0.0M
2021-06-14 137.28 138.19 136.14 136.68 0.0M
2021-06-11 139.44 139.51 136.84 137.26 0.0M
2021-06-10 139.19 140.76 138.32 139.50 0.0M
2021-06-09 139.90 140.24 138.81 139.12 0.0M
2021-06-08 138.35 140.47 138.33 140.09 0.0M
2021-06-07 138.67 138.71 137.68 138.35 0.0M
2021-06-04 136.16 138.67 136.16 138.67 0.0M
2021-06-03 136.43 138.35 135.04 136.10 0.0M
2021-06-02 137.71 138.93 136.12 136.27 0.0M
2021-06-01 137.20 140.40 136.71 137.71 0.0M
2021-05-31 136.70 137.79 136.07 137.20 0.0M
2021-05-28 135.23 137.57 134.32 136.76 0.0M
2021-05-27 134.06 135.25 133.93 135.07 0.0M
2021-05-26 134.41 134.68 132.80 134.06 0.0M
2021-05-25 132.78 134.97 132.78 134.23 0.0M
2021-05-21 130.73 132.94 130.13 132.65 0.0M
2021-05-20 125.92 130.93 125.92 130.68 0.0M
2021-05-19 128.04 128.04 125.17 125.97 0.0M
2021-05-18 127.17 130.15 127.17 128.03 0.0M
2021-05-14 127.15 129.24 124.55 127.24 0.0M
2021-05-12 127.87 128.67 126.43 127.08 0.0M
2021-05-11 132.55 132.55 126.83 127.85 0.0M
2021-05-10 137.30 137.93 132.13 132.38 0.0M
2021-05-07 134.98 137.29 133.09 137.21 0.0M
2021-05-06 135.77 138.09 134.03 134.98 0.0M
2021-05-05 136.60 137.48 135.21 135.21 0.0M
2021-05-04 140.71 140.88 136.13 136.61 0.0M
2021-05-03 137.83 141.00 137.83 140.71 0.0M
2021-04-30 138.51 139.22 136.98 137.82 0.0M
2021-04-29 138.83 140.75 138.21 138.40 0.0M
2021-04-28 138.12 139.09 137.02 138.72 0.0M
2021-04-27 136.23 138.98 136.04 138.09 0.0M
2021-04-26 135.54 136.31 134.64 136.22 0.0M
2021-04-23 131.83 135.39 131.83 135.39 0.0M
2021-04-22 129.06 131.83 128.68 131.83 0.0M
2021-04-21 131.68 132.62 128.27 129.01 0.0M
2021-04-20 132.69 135.12 130.76 131.68 0.0M
2021-04-19 134.52 135.77 132.25 132.69 0.0M
2021-04-16 130.44 134.53 130.44 134.52 0.0M
2021-04-15 130.05 130.83 129.37 130.45 0.0M
2021-04-14 128.96 130.18 128.46 130.05 0.0M
2021-04-13 124.75 129.05 124.67 128.92 0.0M
2021-04-12 126.36 126.85 124.58 124.71 0.0M
2021-04-09 124.87 126.76 124.87 126.34 0.0M
2021-04-08 124.18 125.51 124.10 124.74 0.0M
2021-04-07 123.86 124.28 122.66 124.19 0.0M
2021-04-06 119.43 123.86 119.43 123.83 0.0M
2021-03-31 119.38 120.65 118.92 119.21 0.0M
2021-03-30 120.64 120.96 119.22 119.31 0.0M
2021-03-29 122.21 122.31 120.40 120.63 0.0M
2021-03-26 119.69 122.92 119.69 122.20 0.0M
2021-03-25 121.46 121.46 119.23 119.69 0.0M
2021-03-24 122.19 122.28 120.57 121.59 0.0M
2021-03-23 121.84 122.43 120.35 122.19 0.0M
2021-03-22 119.56 122.11 119.49 121.90 0.0M
2021-03-19 119.58 121.11 118.40 119.55 0.0M
2021-03-18 119.76 120.72 119.31 119.75 0.0M
2021-03-17 122.64 123.07 119.35 119.75 0.0M
2021-03-16 123.10 123.26 121.80 122.64 0.0M
2021-03-15 121.85 123.20 121.27 123.04 0.0M
2021-03-12 124.13 124.13 121.36 121.85 0.0M
2021-03-11 124.79 126.27 123.45 124.22 0.0M
2021-03-10 125.69 126.35 123.86 124.76 0.0M
2021-03-09 122.35 125.69 120.22 125.69 0.0M
2021-03-08 122.45 122.69 119.45 122.13 0.0M
2021-03-05 122.45 123.97 121.00 122.45 0.0M
2021-03-04 123.67 123.67 121.76 122.46 0.0M
2021-03-03 125.29 125.55 123.58 123.69 0.0M
2021-03-02 122.68 125.77 122.30 125.30 0.0M
2021-03-01 120.76 123.52 120.76 122.64 0.0M
2021-02-26 122.74 122.74 118.40 120.44 0.0M
2021-02-25 119.39 123.16 119.39 122.75 0.0M
2021-02-24 119.95 121.38 118.41 119.41 0.0M
2021-02-23 121.59 122.47 116.36 119.95 0.0M
2021-02-22 121.70 122.70 119.64 122.13 0.0M
2021-02-19 119.54 122.35 119.09 121.68 0.0M
2021-02-18 120.93 121.09 118.08 119.46 0.0M
2021-02-17 120.98 122.33 120.55 120.93 0.0M
2021-02-16 122.29 122.96 120.10 120.98 0.0M
2021-02-15 122.52 124.79 121.89 122.26 0.0M
2021-02-12 119.03 123.16 119.03 122.44 0.0M
2021-02-11 116.29 119.67 115.83 119.02 0.0M
2021-02-10 118.24 118.68 116.26 116.26 0.0M
2021-02-09 117.67 118.77 116.94 118.23 0.0M
2021-02-08 115.73 118.64 114.97 117.58 0.0M
2021-02-05 114.27 115.78 114.27 115.70 0.0M
2021-02-04 112.22 114.64 112.22 114.27 0.0M
2021-02-03 110.28 112.22 110.28 112.22 0.0M
2021-02-02 109.36 110.26 109.24 110.24 0.0M
2021-02-01 106.59 109.43 106.15 109.24 0.0M
2021-01-29 105.57 106.70 103.41 106.61 0.0M
2021-01-28 103.69 106.03 101.70 105.57 0.0M
2021-01-27 107.20 108.23 103.39 103.76 0.0M
2021-01-26 108.74 108.74 107.10 107.19 0.0M
2021-01-25 109.18 109.68 106.84 108.83 0.0M
2021-01-22 110.68 111.59 108.77 109.15 0.0M
2021-01-21 111.10 112.22 110.49 110.64 0.0M
2021-01-20 110.81 111.50 110.50 110.95 0.0M
2021-01-19 109.35 111.50 109.35 110.79 0.0M
2021-01-18 108.16 109.62 108.16 109.33 0.0M
2021-01-15 108.83 109.86 107.84 107.90 0.0M
2021-01-14 110.46 110.65 108.65 108.87 0.0M
2021-01-13 109.66 110.84 109.66 110.37 0.0M
2021-01-12 110.50 111.24 109.42 109.72 0.0M
2021-01-11 110.50 112.71 110.31 110.50 0.0M
2021-01-08 109.53 111.60 109.53 110.49 0.0M
2021-01-07 108.93 109.76 108.84 109.51 0.0M
2021-01-06 110.39 111.74 108.09 108.93 0.0M
2021-01-05 110.46 111.37 109.91 110.39 0.0M
2021-01-04 108.59 111.00 108.27 110.43 0.0M