OBX Utilities PR (OUTP)

🏛️ ノルウェー →
24.68
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 71.67 73.15 71.57 73.13 0.0M
2021-12-29 72.17 72.65 71.05 71.59 0.0M
2021-12-28 72.01 72.27 71.55 72.06 0.0M
2021-12-27 72.51 73.26 71.22 72.00 0.0M
2021-12-23 71.60 73.39 71.60 72.46 0.0M
2021-12-22 70.63 71.73 69.79 71.25 0.0M
2021-12-21 68.03 70.64 68.03 70.06 0.0M
2021-12-20 68.68 68.76 66.84 67.97 0.0M
2021-12-17 67.56 69.21 67.02 69.21 0.0M
2021-12-16 67.17 69.79 67.17 68.28 0.0M
2021-12-15 66.61 67.70 66.51 67.04 0.0M
2021-12-14 67.36 67.99 65.91 66.51 0.0M
2021-12-13 70.83 71.23 67.89 68.28 0.0M
2021-12-10 69.74 70.84 69.27 70.75 0.0M
2021-12-09 69.99 70.46 68.97 69.75 0.0M
2021-12-08 71.29 72.50 69.86 70.13 0.0M
2021-12-07 69.67 71.89 69.67 71.38 0.0M
2021-12-06 71.25 71.66 68.44 69.70 0.0M
2021-12-03 74.34 74.34 70.77 70.99 0.0M
2021-12-02 75.64 75.64 73.33 74.27 0.0M
2021-12-01 73.37 75.91 73.12 75.58 0.0M
2021-11-30 75.09 75.09 72.53 73.21 0.0M
2021-11-29 74.95 76.28 74.43 75.05 0.0M
2021-11-26 75.11 77.43 74.45 75.26 0.0M
2021-11-25 77.85 79.12 76.26 78.25 0.0M
2021-11-24 77.99 78.05 74.89 76.31 0.0M
2021-11-23 78.38 78.50 76.00 78.04 0.0M
2021-11-22 78.93 79.13 77.13 78.29 0.0M
2021-11-19 77.53 79.01 76.89 78.70 0.0M
2021-11-18 77.17 79.35 77.17 77.49 0.0M
2021-11-17 80.78 80.88 76.92 77.14 0.0M
2021-11-16 79.88 82.08 79.56 80.78 0.0M
2021-11-15 82.00 82.04 79.41 79.89 0.0M
2021-11-12 78.70 82.31 78.70 82.17 0.0M
2021-11-11 77.65 78.79 77.00 78.66 0.0M
2021-11-10 77.37 77.78 76.64 77.78 0.0M
2021-11-09 77.48 79.04 76.78 77.02 0.0M
2021-11-08 79.12 79.12 77.16 77.48 0.0M
2021-11-05 80.00 80.00 77.33 79.03 0.0M
2021-11-04 78.84 81.18 78.55 79.97 0.0M
2021-11-03 78.96 80.09 77.65 78.12 0.0M
2021-11-02 78.76 79.56 77.77 79.09 0.0M
2021-11-01 77.24 78.74 76.22 78.40 0.0M
2021-10-29 78.10 79.13 76.80 77.11 0.0M
2021-10-28 77.42 78.28 76.33 78.03 0.0M
2021-10-27 81.08 81.22 76.39 77.32 0.0M
2021-10-26 77.97 82.26 77.97 80.90 0.0M
2021-10-25 79.02 79.12 77.32 78.04 0.0M
2021-10-22 78.54 79.80 78.08 78.71 0.0M
2021-10-21 77.53 78.46 75.73 78.46 0.0M
2021-10-20 77.34 77.71 76.30 77.17 0.0M
2021-10-19 75.85 77.33 75.42 77.33 0.0M
2021-10-18 74.62 76.31 74.39 75.71 0.0M
2021-10-15 73.89 75.09 73.39 74.56 0.0M
2021-10-14 72.03 74.36 72.03 73.87 0.0M
2021-10-13 70.09 72.20 69.30 71.98 0.0M
2021-10-12 66.95 70.30 66.40 70.14 0.0M
2021-10-11 67.71 67.71 65.98 66.93 0.0M
2021-10-08 69.82 70.08 66.45 67.71 0.0M
2021-10-07 69.77 70.82 68.96 70.26 0.0M
2021-10-06 72.60 72.60 69.06 69.82 0.0M
2021-10-05 71.70 72.63 70.98 72.58 0.0M
2021-10-04 73.32 73.55 71.40 72.33 0.0M
2021-10-01 74.62 74.62 70.79 72.84 0.0M
2021-09-30 74.10 75.23 73.15 74.67 0.0M
2021-09-29 73.77 74.18 72.70 73.51 0.0M
2021-09-28 74.81 74.94 73.12 73.72 0.0M
2021-09-27 72.76 74.81 72.76 74.81 0.0M
2021-09-24 72.37 73.08 71.78 72.71 0.0M
2021-09-23 70.42 73.28 70.42 72.34 0.0M
2021-09-22 70.03 70.94 70.03 70.33 0.0M
2021-09-21 69.74 70.40 69.06 70.04 0.0M
2021-09-20 74.29 74.29 69.86 70.76 0.0M
2021-09-17 72.12 74.39 72.04 74.33 0.0M
2021-09-16 73.15 73.83 71.29 71.91 0.0M
2021-09-15 74.21 74.28 72.95 73.16 0.0M
2021-09-14 72.53 74.38 71.87 74.24 0.0M
2021-09-13 72.07 72.67 71.14 72.40 0.0M
2021-09-10 72.80 73.11 71.81 72.01 0.0M
2021-09-09 71.56 73.37 70.85 72.80 0.0M
2021-09-08 69.88 71.79 69.82 71.56 0.0M
2021-09-07 69.78 70.73 69.47 69.83 0.0M
2021-09-06 69.85 70.28 69.44 69.75 0.0M
2021-09-03 69.88 70.62 69.30 69.73 0.0M
2021-09-02 69.63 71.37 69.53 69.81 0.0M
2021-09-01 70.13 70.47 68.48 69.57 0.0M
2021-08-31 70.41 70.81 67.63 69.84 0.0M
2021-08-30 67.39 70.61 67.39 70.29 0.0M
2021-08-27 67.89 68.27 66.24 67.26 0.0M
2021-08-26 64.88 67.76 64.88 67.63 0.0M
2021-08-25 62.42 65.78 62.20 65.61 0.0M
2021-08-24 60.45 63.03 60.45 62.36 0.0M
2021-08-23 60.36 60.77 59.89 60.37 0.0M
2021-08-20 60.38 60.38 59.39 59.81 0.0M
2021-08-19 59.66 60.22 58.32 60.09 0.0M
2021-08-18 60.16 60.34 59.57 59.82 0.0M
2021-08-17 59.50 60.22 59.12 59.83 0.0M
2021-08-16 60.68 61.10 59.73 59.94 0.0M
2021-08-13 61.07 61.47 60.43 60.52 0.0M
2021-08-12 60.96 61.38 60.61 61.07 0.0M
2021-08-11 60.74 61.16 60.63 60.69 0.0M
2021-08-10 60.63 61.15 60.02 60.64 0.0M
2021-08-09 60.38 60.96 59.62 60.55 0.0M
2021-08-06 60.11 60.79 59.71 60.32 0.0M
2021-08-05 60.87 60.87 60.07 60.12 0.0M
2021-08-04 60.85 61.50 60.50 60.72 0.0M
2021-08-03 61.09 61.83 60.74 60.82 0.0M
2021-08-02 61.28 61.66 61.03 61.15 0.0M
2021-07-30 61.85 62.09 61.06 61.58 0.0M
2021-07-29 61.65 62.11 60.83 61.53 0.0M
2021-07-28 60.98 61.84 60.68 61.65 0.0M
2021-07-27 61.54 61.91 60.90 61.42 0.0M
2021-07-26 61.71 62.21 61.29 61.90 0.0M
2021-07-23 62.32 62.52 61.45 61.71 0.0M
2021-07-22 61.66 62.43 61.37 61.99 0.0M
2021-07-21 62.59 62.59 61.20 61.53 0.0M
2021-07-20 60.22 61.90 60.22 61.82 0.0M
2021-07-19 62.69 62.87 59.86 60.04 0.0M
2021-07-16 62.41 63.14 62.25 62.33 0.0M
2021-07-15 63.41 63.99 62.12 63.13 0.0M
2021-07-14 62.83 63.48 61.34 63.24 0.0M
2021-07-13 61.16 62.83 61.05 62.35 0.0M
2021-07-12 60.21 61.05 59.80 60.87 0.0M
2021-07-09 60.69 61.34 59.80 59.86 0.0M
2021-07-08 61.88 62.29 60.57 60.87 0.0M
2021-07-07 62.00 62.83 61.52 62.77 0.0M
2021-07-06 60.57 62.05 59.80 62.00 0.0M
2021-07-05 61.52 61.58 59.14 59.92 0.0M
2021-07-02 60.10 61.10 60.04 60.81 0.0M
2021-07-01 60.93 61.22 59.80 60.33 0.0M
2021-06-30 62.23 62.23 60.69 60.75 0.0M
2021-06-29 61.76 62.23 61.22 61.52 0.0M
2021-06-28 61.05 62.47 60.81 61.94 0.0M
2021-06-25 60.57 61.34 60.57 60.93 0.0M
2021-06-24 60.87 61.40 60.63 60.69 0.0M
2021-06-23 61.76 61.82 60.69 60.69 0.0M
2021-06-22 61.76 61.94 60.69 61.28 0.0M
2021-06-21 62.59 62.89 61.22 61.46 0.0M
2021-06-18 64.90 65.08 62.83 62.83 0.0M
2021-06-17 66.09 66.09 64.37 64.49 0.0M
2021-06-16 65.91 66.45 65.02 66.21 0.0M
2021-06-15 66.81 66.81 65.56 65.56 0.0M
2021-06-14 65.91 66.75 65.86 66.21 0.0M
2021-06-11 65.97 65.97 65.20 65.32 0.0M
2021-06-10 67.46 67.58 65.38 65.44 0.0M
2021-06-09 66.69 67.70 66.03 67.40 0.0M
2021-06-08 66.63 67.81 66.09 66.39 0.0M
2021-06-07 66.51 66.81 66.09 66.51 0.0M
2021-06-04 66.27 66.86 66.09 66.57 0.0M
2021-06-03 66.15 66.98 66.03 66.45 0.0M
2021-06-02 65.38 66.57 65.38 66.03 0.0M
2021-06-01 65.68 66.98 65.62 65.74 0.0M
2021-05-31 66.69 66.86 65.68 65.68 0.0M
2021-05-28 67.10 67.64 65.86 66.51 0.0M
2021-05-27 67.70 67.70 66.63 66.92 0.0M
2021-05-26 67.70 68.59 66.86 67.28 0.0M
2021-05-25 69.30 69.30 66.92 67.04 0.0M
2021-05-21 67.10 69.12 66.69 68.29 0.0M
2021-05-20 66.15 66.92 65.44 66.51 0.0M
2021-05-19 65.80 66.15 64.13 64.61 0.0M
2021-05-18 63.78 66.45 63.06 65.56 0.0M
2021-05-14 62.83 63.42 61.94 62.59 0.0M
2021-05-12 68.59 68.59 63.42 64.13 0.0M
2021-05-11 70.43 70.43 67.70 68.65 0.0M
2021-05-10 70.13 70.49 69.54 70.01 0.0M
2021-05-07 70.07 70.19 69.30 70.01 0.0M
2021-05-06 71.08 71.14 68.94 69.54 0.0M
2021-05-05 71.85 72.21 70.78 70.90 0.0M
2021-05-04 74.11 74.41 71.32 71.73 0.0M
2021-05-03 73.87 74.64 72.68 74.23 0.0M
2021-04-30 75.06 75.77 74.05 74.05 0.0M
2021-04-29 77.20 77.20 74.94 75.06 0.0M
2021-04-28 77.26 77.26 75.83 76.66 0.0M
2021-04-27 77.67 77.73 76.84 77.20 0.0M
2021-04-26 76.01 77.73 75.48 77.49 0.0M
2021-04-23 75.77 76.01 74.35 75.71 0.0M
2021-04-22 73.75 75.95 73.63 75.24 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 76.84 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 81.35 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