OBX Utilities NR (OUTN)

OUTN
🏛️ ノルウェー →
26.78
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 74.64 76.18 74.54 76.16 0.0M
2021-12-29 75.16 75.66 73.99 74.55 0.0M
2021-12-28 74.99 75.26 74.52 75.04 0.0M
2021-12-27 75.51 76.30 74.17 74.98 0.0M
2021-12-23 74.57 76.43 74.57 75.46 0.0M
2021-12-22 73.56 74.71 72.68 74.20 0.0M
2021-12-21 70.85 73.56 70.85 72.97 0.0M
2021-12-20 71.53 71.61 69.61 70.79 0.0M
2021-12-17 70.36 72.08 69.80 72.08 0.0M
2021-12-16 69.95 72.69 69.95 71.11 0.0M
2021-12-15 69.37 70.50 69.26 69.82 0.0M
2021-12-14 70.15 70.81 68.64 69.26 0.0M
2021-12-13 73.76 74.19 70.70 71.10 0.0M
2021-12-10 72.63 73.78 72.14 73.68 0.0M
2021-12-09 72.89 73.38 71.83 72.64 0.0M
2021-12-08 74.24 75.51 72.75 73.04 0.0M
2021-12-07 72.56 74.87 72.56 74.34 0.0M
2021-12-06 74.20 74.63 71.28 72.59 0.0M
2021-12-03 77.42 77.42 73.70 73.93 0.0M
2021-12-02 78.77 78.77 76.36 77.35 0.0M
2021-12-01 76.41 79.06 76.15 78.72 0.0M
2021-11-30 78.21 78.21 75.53 76.24 0.0M
2021-11-29 78.05 79.44 77.51 78.16 0.0M
2021-11-26 78.22 80.64 77.54 78.38 0.0M
2021-11-25 81.07 82.40 79.42 81.49 0.0M
2021-11-24 81.22 81.29 77.99 79.47 0.0M
2021-11-23 81.63 81.76 79.15 81.27 0.0M
2021-11-22 82.20 82.41 80.32 81.54 0.0M
2021-11-19 80.74 82.29 80.17 81.96 0.0M
2021-11-18 80.36 82.63 80.36 80.70 0.0M
2021-11-17 84.13 84.23 80.11 80.33 0.0M
2021-11-16 83.19 85.48 82.86 84.13 0.0M
2021-11-15 85.39 85.44 82.70 83.20 0.0M
2021-11-12 81.96 85.72 81.96 85.57 0.0M
2021-11-11 80.86 82.05 80.19 81.92 0.0M
2021-11-10 80.57 81.03 79.81 81.00 0.0M
2021-11-09 80.69 82.31 79.96 80.21 0.0M
2021-11-08 82.40 82.40 80.36 80.69 0.0M
2021-11-05 83.31 83.31 80.53 82.30 0.0M
2021-11-04 82.10 84.55 82.07 83.28 0.0M
2021-11-03 82.23 83.41 80.86 81.35 0.0M
2021-11-02 82.02 82.86 80.99 82.37 0.0M
2021-11-01 80.44 82.00 79.38 81.65 0.0M
2021-10-29 81.34 82.40 79.98 80.30 0.0M
2021-10-28 80.63 81.52 79.40 81.26 0.0M
2021-10-27 84.44 84.58 79.56 80.52 0.0M
2021-10-26 81.21 85.67 81.21 84.26 0.0M
2021-10-25 82.29 82.40 80.52 81.27 0.0M
2021-10-22 81.80 83.10 81.31 81.97 0.0M
2021-10-21 80.74 81.71 78.87 81.71 0.0M
2021-10-20 80.54 80.94 79.46 80.37 0.0M
2021-10-19 78.99 80.54 78.54 80.54 0.0M
2021-10-18 77.72 79.47 77.47 78.85 0.0M
2021-10-15 76.95 78.20 76.43 77.65 0.0M
2021-10-14 75.01 77.45 75.01 76.93 0.0M
2021-10-13 73.00 75.19 72.17 74.97 0.0M
2021-10-12 69.72 73.21 69.16 73.04 0.0M
2021-10-11 70.52 70.52 68.71 69.70 0.0M
2021-10-08 72.72 72.98 69.20 70.52 0.0M
2021-10-07 72.66 73.75 71.82 73.17 0.0M
2021-10-06 75.60 75.60 71.94 72.71 0.0M
2021-10-05 74.67 75.64 73.92 75.59 0.0M
2021-10-04 76.36 76.60 74.36 75.32 0.0M
2021-10-01 77.71 77.71 73.73 75.86 0.0M
2021-09-30 77.17 78.35 76.18 77.77 0.0M
2021-09-29 76.82 77.25 75.71 76.56 0.0M
2021-09-28 77.91 78.04 76.15 76.77 0.0M
2021-09-27 75.77 77.91 75.77 77.91 0.0M
2021-09-24 75.37 76.11 74.76 75.72 0.0M
2021-09-23 73.34 76.32 73.34 75.34 0.0M
2021-09-22 72.93 73.93 72.93 73.24 0.0M
2021-09-21 72.63 73.32 71.92 72.94 0.0M
2021-09-20 77.36 77.36 72.76 73.69 0.0M
2021-09-17 75.11 77.47 75.11 77.41 0.0M
2021-09-16 76.18 76.89 74.25 74.89 0.0M
2021-09-15 77.28 77.36 75.97 76.19 0.0M
2021-09-14 75.54 77.46 74.81 77.31 0.0M
2021-09-13 75.06 75.68 74.08 75.40 0.0M
2021-09-10 75.82 76.14 74.79 75.00 0.0M
2021-09-09 74.53 76.41 73.78 75.82 0.0M
2021-09-08 72.77 74.76 72.71 74.53 0.0M
2021-09-07 72.67 73.66 72.35 72.73 0.0M
2021-09-06 72.75 73.20 72.31 72.64 0.0M
2021-09-03 72.77 73.54 72.18 72.62 0.0M
2021-09-02 72.51 74.32 72.41 72.71 0.0M
2021-09-01 73.04 73.39 71.32 72.45 0.0M
2021-08-31 73.33 73.74 70.43 72.74 0.0M
2021-08-30 70.18 73.53 70.18 73.20 0.0M
2021-08-27 70.70 71.10 68.97 70.05 0.0M
2021-08-26 67.57 70.58 67.57 70.44 0.0M
2021-08-25 65.00 68.51 64.80 68.32 0.0M
2021-08-24 62.95 65.65 62.95 64.94 0.0M
2021-08-23 62.86 63.28 62.37 62.87 0.0M
2021-08-20 62.88 62.88 61.85 62.28 0.0M
2021-08-19 62.13 62.71 60.74 62.58 0.0M
2021-08-18 62.66 62.84 62.04 62.30 0.0M
2021-08-17 61.97 62.71 61.57 62.31 0.0M
2021-08-16 63.20 63.63 62.20 62.43 0.0M
2021-08-13 63.60 64.02 62.93 63.03 0.0M
2021-08-12 63.48 63.92 63.14 63.60 0.0M
2021-08-11 63.25 63.70 63.15 63.21 0.0M
2021-08-10 63.14 63.68 62.51 63.15 0.0M
2021-08-09 62.88 63.49 62.09 63.06 0.0M
2021-08-06 62.60 63.31 62.19 62.82 0.0M
2021-08-05 63.39 63.39 62.56 62.62 0.0M
2021-08-04 63.37 64.05 63.01 63.24 0.0M
2021-08-03 63.62 64.39 63.25 63.34 0.0M
2021-08-02 63.82 64.21 63.56 63.68 0.0M
2021-07-30 64.42 64.66 63.59 64.14 0.0M
2021-07-29 64.20 64.68 63.35 64.08 0.0M
2021-07-28 63.50 64.40 63.19 64.20 0.0M
2021-07-27 64.09 64.47 63.42 63.96 0.0M
2021-07-26 64.27 64.79 63.83 64.47 0.0M
2021-07-23 64.90 65.11 64.00 64.27 0.0M
2021-07-22 64.21 65.02 63.91 64.55 0.0M
2021-07-21 65.18 65.18 63.73 64.08 0.0M
2021-07-20 62.72 64.46 62.72 64.38 0.0M
2021-07-19 65.29 65.47 62.34 62.53 0.0M
2021-07-16 65.00 65.76 64.83 64.91 0.0M
2021-07-15 66.03 66.64 64.69 65.75 0.0M
2021-07-14 65.43 66.11 63.88 65.86 0.0M
2021-07-13 63.70 65.43 63.57 64.94 0.0M
2021-07-12 62.71 63.57 62.34 63.39 0.0M
2021-07-09 63.20 63.88 62.28 62.34 0.0M
2021-07-08 64.44 64.87 63.08 63.39 0.0M
2021-07-07 64.56 65.43 64.07 65.37 0.0M
2021-07-06 63.08 64.63 62.28 64.56 0.0M
2021-07-05 64.07 64.13 61.60 62.40 0.0M
2021-07-02 62.59 63.64 62.52 63.33 0.0M
2021-07-01 63.45 63.76 62.28 62.83 0.0M
2021-06-30 64.81 64.81 63.20 63.27 0.0M
2021-06-29 64.32 64.81 63.76 64.07 0.0M
2021-06-28 63.57 65.06 63.33 64.50 0.0M
2021-06-25 63.08 63.88 63.08 63.45 0.0M
2021-06-24 63.39 64.01 63.14 63.20 0.0M
2021-06-23 64.32 64.38 63.20 63.20 0.0M
2021-06-22 64.32 64.50 63.20 63.82 0.0M
2021-06-21 65.18 65.49 63.76 64.01 0.0M
2021-06-18 67.59 67.78 65.43 65.43 0.0M
2021-06-17 68.83 68.83 67.04 67.16 0.0M
2021-06-16 68.65 69.20 67.72 68.95 0.0M
2021-06-15 69.57 69.57 68.27 68.27 0.0M
2021-06-14 68.65 69.51 68.58 68.95 0.0M
2021-06-11 68.71 68.71 67.90 68.03 0.0M
2021-06-10 70.25 70.38 68.09 68.15 0.0M
2021-06-09 69.45 70.50 68.77 70.19 0.0M
2021-06-08 69.39 70.62 68.83 69.14 0.0M
2021-06-07 69.26 69.57 68.83 69.26 0.0M
2021-06-04 69.02 69.64 68.83 69.33 0.0M
2021-06-03 68.89 69.76 68.77 69.20 0.0M
2021-06-02 68.09 69.33 68.09 68.77 0.0M
2021-06-01 68.40 69.76 68.34 68.46 0.0M
2021-05-31 69.45 69.64 68.40 68.40 0.0M
2021-05-28 69.88 70.44 68.58 69.26 0.0M
2021-05-27 70.50 70.50 69.39 69.70 0.0M
2021-05-26 70.50 71.43 69.64 70.07 0.0M
2021-05-25 72.17 72.17 69.70 69.82 0.0M
2021-05-21 69.88 71.99 69.57 71.12 0.0M
2021-05-20 68.89 69.70 68.15 69.26 0.0M
2021-05-19 68.52 68.89 66.79 67.29 0.0M
2021-05-18 66.42 69.20 65.68 68.27 0.0M
2021-05-14 65.43 66.05 64.50 65.18 0.0M
2021-05-12 71.43 71.43 66.05 66.79 0.0M
2021-05-11 73.35 73.35 70.50 71.49 0.0M
2021-05-10 73.04 73.41 72.42 72.91 0.0M
2021-05-07 72.97 73.04 72.17 72.91 0.0M
2021-05-06 74.03 74.09 71.80 72.42 0.0M
2021-05-05 74.83 75.20 73.72 73.84 0.0M
2021-05-04 77.18 77.49 74.27 74.71 0.0M
2021-05-03 76.93 77.74 75.70 77.30 0.0M
2021-04-30 78.17 78.91 77.12 77.12 0.0M
2021-04-29 80.40 80.40 78.05 78.17 0.0M
2021-04-28 80.46 80.46 78.97 79.84 0.0M
2021-04-27 80.89 80.95 80.02 80.40 0.0M
2021-04-26 79.16 80.95 78.60 80.71 0.0M
2021-04-23 78.91 79.16 77.43 78.85 0.0M
2021-04-22 76.87 79.07 76.75 78.36 0.0M
2021-04-21 77.79 78.86 76.07 77.67 0.0M
2021-04-20 79.51 80.11 76.96 77.38 0.0M
2021-04-19 80.17 80.82 78.62 78.62 0.0M
2021-04-16 77.43 83.02 76.72 80.64 0.0M
2021-04-15 82.72 83.67 82.72 83.19 0.0M
2021-04-14 85.33 85.33 82.84 82.84 0.0M
2021-04-13 82.96 85.21 81.47 84.32 0.0M
2021-04-12 84.32 84.50 82.60 82.90 0.0M
2021-04-09 86.16 86.28 84.09 84.68 0.0M
2021-04-08 84.62 86.16 83.49 85.93 0.0M
2021-04-07 85.87 85.93 81.65 83.97 0.0M
2021-04-06 83.85 86.64 83.85 85.69 0.0M
2021-03-31 81.47 83.49 80.88 82.78 0.0M
2021-03-30 79.93 81.71 79.22 81.12 0.0M
2021-03-29 79.22 80.17 79.10 79.22 0.0M
2021-03-26 79.22 80.17 78.74 79.22 0.0M
2021-03-25 81.00 81.00 78.50 79.10 0.0M
2021-03-24 81.35 81.35 79.81 80.29 0.0M
2021-03-23 80.40 81.95 79.81 80.76 0.0M
2021-03-22 79.93 80.29 79.10 79.81 0.0M
2021-03-19 79.22 79.93 78.03 79.81 0.0M
2021-03-18 79.10 79.10 76.96 78.38 0.0M
2021-03-17 80.76 80.76 77.55 77.67 0.0M
2021-03-16 81.00 81.24 78.62 79.69 0.0M
2021-03-15 78.50 81.71 78.27 81.12 0.0M
2021-03-12 79.10 79.69 78.15 78.50 0.0M
2021-03-11 81.35 81.83 78.74 79.10 0.0M
2021-03-10 82.66 82.66 79.81 80.52 0.0M
2021-03-09 76.96 82.90 76.60 82.07 0.0M
2021-03-08 78.15 78.15 75.53 76.96 0.0M
2021-03-05 77.43 78.15 76.48 77.32 0.0M
2021-03-04 77.79 77.79 76.01 77.08 0.0M
2021-03-03 79.10 79.10 77.32 77.67 0.0M
2021-03-02 77.91 78.86 77.79 78.74 0.0M
2021-03-01 77.20 78.15 76.60 77.67 0.0M
2021-02-26 75.42 76.84 73.99 76.37 0.0M
2021-02-25 77.32 78.50 74.94 77.43 0.0M
2021-02-24 72.80 76.60 72.80 76.01 0.0M
2021-02-23 72.21 73.04 69.12 72.45 0.0M
2021-02-22 76.25 77.32 72.45 72.45 0.0M
2021-02-19 83.14 83.37 75.42 75.42 0.0M
2021-02-18 84.32 85.39 83.37 83.61 0.0M
2021-02-17 86.10 86.70 83.97 84.80 0.0M
2021-02-16 87.29 87.41 85.04 85.51 0.0M
2021-02-15 86.94 87.41 85.63 86.82 0.0M
2021-02-12 88.95 89.07 86.10 86.34 0.0M
2021-02-11 90.86 90.86 88.48 88.60 0.0M
2021-02-10 89.79 91.45 89.67 90.86 0.0M
2021-02-09 90.97 90.97 88.48 89.07 0.0M
2021-02-08 92.87 92.87 89.43 89.67 0.0M
2021-02-05 92.64 93.71 92.16 92.87 0.0M
2021-02-04 93.11 93.11 91.45 92.16 0.0M
2021-02-03 90.14 92.99 89.31 92.52 0.0M
2021-02-02 88.95 89.55 86.82 88.95 0.0M
2021-02-01 86.70 88.12 86.34 87.65 0.0M
2021-01-29 85.51 87.41 84.92 86.82 0.0M
2021-01-28 86.70 86.70 83.37 86.46 0.0M
2021-01-27 90.26 90.26 85.99 87.17 0.0M
2021-01-26 90.50 91.69 89.67 89.90 0.0M
2021-01-25 93.82 94.06 89.19 90.62 0.0M
2021-01-22 93.94 94.77 93.23 93.71 0.0M
2021-01-21 94.77 95.49 93.59 93.82 0.0M
2021-01-20 97.39 98.81 96.67 98.69 0.0M
2021-01-19 98.10 98.57 95.84 97.27 0.0M
2021-01-18 98.69 98.69 96.32 97.74 0.0M
2021-01-15 102.97 102.97 97.03 98.10 0.0M
2021-01-14 99.76 102.61 99.76 102.61 0.0M
2021-01-13 101.54 101.54 99.29 99.88 0.0M
2021-01-12 102.02 102.61 100.24 101.19 0.0M
2021-01-11 102.14 102.97 100.59 102.02 0.0M
2021-01-08 99.76 102.49 99.76 101.43 0.0M
2021-01-07 99.88 100.95 98.57 99.76 0.0M
2021-01-06 96.91 99.64 96.44 99.64 0.0M
2021-01-05 100.24 100.36 96.79 96.79 0.0M
2021-01-04 99.64 101.66 99.17 100.36 0.0M