OMX Oslo 20 GI Expiration (OMXO20GIEXP)

OMXO20GIEXP
🏛️ ノルウェー →
1,534.28
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 1,079.08 1,079.08 1,074.05 1,077.27 0.0M
2021-12-29 1,085.62 1,085.62 1,077.74 1,078.51 0.0M
2021-12-28 1,084.12 1,086.37 1,084.12 1,085.96 0.0M
2021-12-27 1,079.77 1,080.15 1,076.47 1,079.87 0.0M
2021-12-23 1,074.47 1,078.74 1,074.47 1,078.58 0.0M
2021-12-22 1,078.05 1,079.63 1,070.14 1,071.76 0.0M
2021-12-21 1,059.11 1,071.82 1,059.11 1,071.80 0.0M
2021-12-20 1,051.99 1,051.99 1,041.66 1,047.30 0.0M
2021-12-17 1,062.84 1,062.84 1,056.78 1,057.35 0.0M
2021-12-16 1,047.59 1,064.10 1,047.59 1,063.71 0.0M
2021-12-15 1,046.39 1,052.54 1,045.49 1,045.49 0.0M
2021-12-14 1,061.71 1,065.06 1,053.55 1,053.56 0.0M
2021-12-13 1,069.34 1,078.34 1,068.71 1,068.71 0.0M
2021-12-10 1,068.83 1,070.60 1,066.71 1,069.03 0.0M
2021-12-09 1,078.83 1,080.68 1,071.84 1,071.84 0.0M
2021-12-08 1,079.68 1,084.77 1,078.62 1,079.29 0.0M
2021-12-07 1,053.68 1,076.12 1,053.68 1,075.92 0.0M
2021-12-06 1,052.90 1,056.33 1,052.29 1,052.47 0.0M
2021-12-03 1,058.91 1,064.90 1,057.62 1,057.67 0.0M
2021-12-02 1,063.57 1,063.58 1,055.81 1,056.56 0.0M
2021-12-01 1,058.95 1,067.00 1,058.95 1,066.66 0.0M
2021-11-30 1,056.29 1,056.29 1,047.80 1,055.03 0.0M
2021-11-29 1,053.01 1,063.35 1,053.01 1,062.70 0.0M
2021-11-26 1,080.14 1,080.14 1,049.93 1,053.93 0.0M
2021-11-25 1,084.28 1,086.02 1,083.45 1,085.76 0.0M
2021-11-24 1,088.85 1,090.09 1,081.90 1,082.83 0.0M
2021-11-23 1,092.72 1,092.72 1,077.50 1,082.82 0.0M
2021-11-22 1,090.05 1,096.48 1,090.05 1,092.98 0.0M
2021-11-19 1,091.62 1,101.50 1,090.66 1,091.33 0.0M
2021-11-18 1,095.15 1,095.15 1,092.75 1,093.04 0.0M
2021-11-17 1,104.19 1,104.31 1,099.06 1,101.51 0.0M
2021-11-16 1,099.83 1,105.84 1,099.37 1,104.53 0.0M
2021-11-15 1,093.85 1,097.69 1,092.55 1,097.66 0.0M
2021-11-12 1,098.77 1,101.98 1,096.56 1,097.37 0.0M
2021-11-11 1,099.84 1,099.84 1,087.98 1,095.49 0.0M
2021-11-10 1,094.52 1,097.80 1,093.65 1,097.63 0.0M
2021-11-09 1,101.70 1,103.64 1,099.71 1,099.99 0.0M
2021-11-08 1,097.62 1,100.33 1,096.99 1,100.33 0.0M
2021-11-05 1,089.01 1,095.15 1,086.04 1,095.15 0.0M
2021-11-04 1,083.01 1,091.77 1,083.01 1,089.87 0.0M
2021-11-03 1,074.19 1,079.50 1,073.37 1,079.50 0.0M
2021-11-02 1,074.02 1,074.02 1,067.30 1,071.28 0.0M
2021-11-01 1,057.70 1,071.50 1,057.70 1,071.50 0.0M
2021-10-29 1,066.04 1,069.61 1,061.16 1,061.16 0.0M
2021-10-28 1,074.97 1,074.97 1,060.91 1,063.37 0.0M
2021-10-27 1,079.75 1,080.43 1,071.40 1,073.69 0.0M
2021-10-26 1,084.90 1,084.91 1,079.36 1,080.19 0.0M
2021-10-25 1,084.54 1,084.58 1,081.88 1,082.36 0.0M
2021-10-22 1,078.00 1,080.40 1,074.15 1,078.86 0.0M
2021-10-21 1,084.95 1,086.69 1,078.90 1,079.90 0.0M
2021-10-20 1,072.75 1,081.33 1,072.75 1,081.33 0.0M
2021-10-19 1,074.72 1,077.71 1,073.58 1,075.54 0.0M
2021-10-18 1,066.10 1,073.29 1,064.64 1,072.82 0.0M
2021-10-15 1,069.85 1,073.79 1,065.43 1,066.03 0.0M
2021-10-14 1,055.22 1,067.93 1,055.22 1,067.93 0.0M
2021-10-13 1,046.48 1,050.12 1,040.13 1,050.11 0.0M
2021-10-12 1,040.00 1,043.93 1,034.58 1,043.93 0.0M
2021-10-11 1,040.73 1,045.10 1,040.57 1,044.09 0.0M
2021-10-08 1,030.59 1,036.68 1,030.59 1,036.29 0.0M
2021-10-07 1,032.08 1,035.18 1,025.16 1,029.27 0.0M
2021-10-06 1,047.74 1,047.87 1,030.93 1,031.08 0.0M
2021-10-05 1,041.90 1,042.58 1,037.50 1,041.21 0.0M
2021-10-04 1,035.12 1,043.07 1,035.12 1,042.41 0.0M
2021-10-01 1,032.55 1,032.55 1,017.77 1,031.24 0.0M
2021-09-30 1,028.27 1,038.94 1,028.27 1,036.67 0.0M
2021-09-29 1,025.71 1,026.51 1,023.05 1,024.84 0.0M
2021-09-28 1,027.87 1,030.76 1,027.75 1,027.75 0.0M
2021-09-27 1,027.91 1,031.12 1,027.82 1,027.92 0.0M
2021-09-24 1,025.59 1,026.03 1,021.70 1,023.76 0.0M
2021-09-23 1,013.50 1,024.45 1,013.50 1,024.45 0.0M
2021-09-22 996.10 1,009.94 996.10 1,009.94 0.0M
2021-09-21 987.42 999.30 987.42 996.99 0.0M
2021-09-20 1,002.95 1,002.95 986.24 986.38 0.0M
2021-09-17 1,017.82 1,019.33 1,009.24 1,009.24 0.0M
2021-09-16 1,019.32 1,022.17 1,018.23 1,018.82 0.0M
2021-09-15 1,011.09 1,019.38 1,011.09 1,018.54 0.0M
2021-09-14 1,013.35 1,015.46 1,012.04 1,012.10 0.0M
2021-09-13 1,016.61 1,020.23 1,015.67 1,015.67 0.0M
2021-09-10 1,016.77 1,019.07 1,016.13 1,016.25 0.0M
2021-09-09 1,015.69 1,015.90 1,012.02 1,014.83 0.0M
2021-09-08 1,024.80 1,025.13 1,019.04 1,021.51 0.0M
2021-09-07 1,031.81 1,032.85 1,025.81 1,025.81 0.0M
2021-09-06 1,016.51 1,029.73 1,016.51 1,029.73 0.0M
2021-09-03 1,022.49 1,023.69 1,017.70 1,018.16 0.0M
2021-09-02 1,003.70 1,017.58 1,003.16 1,017.58 0.0M
2021-09-01 996.95 1,004.55 996.95 1,004.07 0.0M
2021-08-31 1,011.31 1,014.04 1,000.16 1,000.16 0.0M
2021-08-30 1,015.22 1,017.54 1,012.94 1,012.94 0.0M
2021-08-27 1,007.78 1,011.90 1,007.59 1,011.90 0.0M
2021-08-26 1,007.27 1,007.27 1,002.56 1,006.74 0.0M
2021-08-25 1,003.61 1,007.52 1,001.34 1,007.33 0.0M
2021-08-24 1,000.71 1,002.96 1,000.61 1,002.85 0.0M
2021-08-23 984.42 995.11 984.42 995.11 0.0M
2021-08-20 982.58 985.06 980.25 981.91 0.0M
2021-08-19 1,000.37 1,000.37 980.37 981.26 0.0M
2021-08-18 997.80 1,000.34 997.74 1,000.24 0.0M
2021-08-17 995.65 997.12 992.27 996.73 0.0M
2021-08-16 1,003.95 1,003.95 996.85 996.87 0.0M
2021-08-13 1,004.21 1,005.01 1,003.09 1,004.31 0.0M
2021-08-12 1,001.26 1,004.27 1,001.26 1,003.76 0.0M
2021-08-11 1,000.33 1,002.34 1,000.29 1,000.81 0.0M
2021-08-10 992.26 997.99 992.26 997.76 0.0M
2021-08-09 990.59 990.92 988.74 990.84 0.0M
2021-08-06 991.62 992.43 989.99 990.50 0.0M
2021-08-05 992.64 993.10 989.81 991.30 0.0M
2021-08-04 988.69 992.84 988.69 992.34 0.0M
2021-08-03 987.78 989.31 985.01 988.10 0.0M
2021-08-02 980.55 987.50 980.55 987.07 0.0M
2021-07-30 983.75 983.75 975.87 979.22 0.0M
2021-07-29 980.60 986.48 980.38 985.55 0.0M
2021-07-28 982.98 982.98 977.35 979.01 0.0M
2021-07-27 985.50 985.95 980.50 981.82 0.0M
2021-07-26 979.64 982.49 976.32 982.35 0.0M
2021-07-23 984.59 987.36 982.40 982.71 0.0M
2021-07-22 983.60 986.08 983.60 984.42 0.0M
2021-07-21 973.70 981.33 973.70 981.17 0.0M
2021-07-20 959.75 972.93 959.74 971.53 0.0M
2021-07-19 980.87 981.00 962.61 962.61 0.0M
2021-07-16 995.26 997.39 987.86 987.86 0.0M
2021-07-15 1,001.55 1,001.55 996.82 996.82 0.0M
2021-07-14 1,002.80 1,005.12 1,000.82 1,005.12 0.0M
2021-07-13 1,001.22 1,003.36 997.99 1,000.98 0.0M
2021-07-12 992.49 998.27 992.49 998.18 0.0M
2021-07-09 981.60 992.06 981.60 991.74 0.0M
2021-07-08 996.05 996.14 982.59 982.59 0.0M
2021-07-07 1,002.94 1,003.03 998.63 998.86 0.0M
2021-07-06 1,004.41 1,005.60 1,003.62 1,004.36 0.0M
2021-07-05 1,000.19 1,004.18 999.93 1,003.95 0.0M
2021-07-02 996.84 1,000.81 996.09 1,000.10 0.0M
2021-07-01 986.77 995.53 986.76 995.50 0.0M
2021-06-30 996.66 997.05 987.15 987.22 0.0M
2021-06-29 994.95 998.55 994.63 996.26 0.0M
2021-06-28 1,004.92 1,005.63 996.35 996.40 0.0M
2021-06-25 997.98 1,002.31 997.98 1,002.31 0.0M
2021-06-24 997.05 997.30 995.27 996.15 0.0M
2021-06-23 992.35 997.17 991.75 996.95 0.0M
2021-06-22 983.81 988.48 983.81 988.48 0.0M
2021-06-21 968.59 974.81 960.56 974.81 0.0M
2021-06-18 984.03 984.57 974.84 974.84 0.0M
2021-06-17 989.17 989.17 986.58 986.70 0.0M
2021-06-16 990.54 992.54 990.25 991.98 0.0M
2021-06-15 1,001.65 1,003.21 992.45 992.45 0.0M
2021-06-14 993.95 999.90 993.95 999.65 0.0M
2021-06-11 990.46 992.64 990.46 991.49 0.0M
2021-06-10 992.46 992.54 988.38 988.82 0.0M
2021-06-09 993.38 993.79 991.75 991.96 0.0M
2021-06-08 995.21 995.71 992.66 992.66 0.0M
2021-06-07 995.98 996.82 994.01 995.97 0.0M
2021-06-04 989.12 994.33 989.12 994.27 0.0M
2021-06-03 987.58 994.62 987.58 988.83 0.0M
2021-06-02 984.40 991.23 984.40 988.65 0.0M
2021-06-01 969.77 981.72 969.16 981.56 0.0M
2021-05-31 975.23 975.68 970.18 970.30 0.0M
2021-05-28 963.03 972.08 962.53 972.08 0.0M
2021-05-27 952.89 961.49 952.45 961.41 0.0M
2021-05-26 954.18 954.93 952.66 952.74 0.0M
2021-05-25 960.44 963.54 954.81 955.11 0.0M
2021-05-21 945.42 957.45 945.42 957.43 0.0M
2021-05-20 934.04 942.11 934.04 942.05 0.0M
2021-05-19 947.91 948.07 937.23 937.48 0.0M
2021-05-18 943.67 953.86 943.67 952.89 0.0M
2021-05-14 940.60 940.60 934.73 938.91 0.0M
2021-05-12 941.73 943.76 937.34 937.84 0.0M
2021-05-11 954.21 954.21 938.93 939.81 0.0M
2021-05-10 955.68 956.34 953.00 954.18 0.0M
2021-05-07 944.41 950.47 942.88 950.47 0.0M
2021-05-06 948.06 951.02 942.89 942.89 0.0M
2021-05-05 942.92 948.65 942.68 946.34 0.0M
2021-05-04 943.67 946.76 943.66 943.71 0.0M
2021-05-03 940.43 942.69 937.00 942.69 0.0M
2021-04-30 953.71 954.05 941.22 941.22 0.0M
2021-04-29 957.42 962.83 956.20 958.53 0.0M
2021-04-28 949.61 955.12 949.61 955.12 0.0M
2021-04-27 951.81 953.15 948.35 948.82 0.0M
2021-04-26 939.40 945.13 937.70 945.13 0.0M
2021-04-23 936.65 939.13 934.88 938.35 0.0M
2021-04-22 930.03 937.65 930.03 937.65 0.0M
2021-04-21 932.63 933.19 929.11 929.34 0.0M
2021-04-20 947.94 949.79 937.00 937.00 0.0M
2021-04-19 954.87 957.45 950.79 950.84 0.0M
2021-04-16 943.71 953.94 943.71 953.93 0.0M
2021-04-15 939.02 944.47 939.02 943.66 0.0M
2021-04-14 936.33 938.60 936.08 937.11 0.0M
2021-04-13 930.92 934.33 930.25 934.32 0.0M
2021-04-12 933.12 933.12 929.68 930.67 0.0M
2021-04-09 940.83 941.08 935.90 935.90 0.0M
2021-04-08 940.91 943.85 939.29 939.29 0.0M
2021-04-07 943.75 945.00 942.01 942.01 0.0M
2021-04-06 944.64 954.37 944.64 947.86 0.0M
2021-03-31 938.02 940.20 938.02 938.68 0.0M
2021-03-30 939.22 941.28 938.15 938.15 0.0M
2021-03-29 929.08 935.50 928.24 935.50 0.0M
2021-03-26 917.07 927.26 917.07 927.22 0.0M
2021-03-25 923.06 923.06 912.67 913.75 0.0M
2021-03-24 918.23 920.56 915.05 920.22 0.0M
2021-03-23 931.40 931.40 920.21 920.26 0.0M
2021-03-22 928.19 931.84 926.53 931.02 0.0M
2021-03-19 933.94 935.86 931.59 931.59 0.0M
2021-03-18 937.61 939.24 936.65 936.84 0.0M
2021-03-17 939.06 940.30 936.91 937.22 0.0M
2021-03-16 941.44 942.73 939.80 939.91 0.0M
2021-03-15 940.08 944.62 940.08 941.24 0.0M
2021-03-12 941.74 941.74 937.21 939.05 0.0M
2021-03-11 943.85 945.05 940.87 941.26 0.0M
2021-03-10 935.08 940.40 935.08 940.23 0.0M
2021-03-09 929.96 936.19 929.96 934.52 0.0M
2021-03-08 920.07 925.87 920.06 925.87 0.0M
2021-03-05 909.67 917.32 909.65 917.24 0.0M
2021-03-04 910.96 911.03 907.94 908.39 0.0M
2021-03-03 913.38 916.81 912.61 912.81 0.0M
2021-03-02 909.57 910.99 905.40 910.99 0.0M
2021-03-01 897.56 907.42 897.56 907.42 0.0M
2021-02-26 907.70 907.70 893.63 894.27 0.0M
2021-02-25 902.03 907.70 902.03 907.66 0.0M
2021-02-24 895.50 896.58 889.13 896.58 0.0M
2021-02-23 884.60 890.87 881.59 884.43 0.0M
2021-02-22 873.48 880.22 873.43 880.22 0.0M
2021-02-19 863.72 870.08 861.84 870.08 0.0M
2021-02-18 874.71 877.26 867.87 867.90 0.0M
2021-02-17 879.18 879.61 876.62 878.16 0.0M
2021-02-16 875.93 878.59 875.38 878.59 0.0M
2021-02-15 876.36 877.74 872.92 874.02 0.0M
2021-02-12 879.29 879.71 872.31 872.34 0.0M
2021-02-11 877.02 877.59 873.54 876.53 0.0M
2021-02-10 876.45 879.43 876.45 876.93 0.0M
2021-02-09 885.60 887.74 879.84 879.84 0.0M
2021-02-08 884.91 888.22 884.91 885.98 0.0M
2021-02-05 886.39 889.93 886.34 886.34 0.0M
2021-02-04 886.50 888.97 885.60 886.19 0.0M
2021-02-03 880.33 885.69 880.33 884.47 0.0M
2021-02-02 868.66 877.31 868.66 877.23 0.0M
2021-02-01 864.82 866.21 862.61 866.19 0.0M
2021-01-29 856.05 861.78 852.92 861.78 0.0M
2021-01-28 862.41 862.41 852.11 858.37 0.0M
2021-01-27 873.63 877.03 866.89 866.89 0.0M
2021-01-26 877.08 878.41 872.66 876.77 0.0M
2021-01-25 888.65 890.24 879.91 880.26 0.0M
2021-01-22 888.29 889.68 886.72 887.09 0.0M
2021-01-21 891.78 895.36 891.78 892.63 0.0M
2021-01-20 895.29 899.39 891.95 891.97 0.0M
2021-01-19 885.54 892.78 885.54 892.72 0.0M
2021-01-18 878.94 881.59 873.55 881.59 0.0M
2021-01-15 889.77 889.88 883.77 883.77 0.0M
2021-01-14 883.32 887.50 883.29 887.46 0.0M
2021-01-13 889.05 897.80 885.37 885.37 0.0M
2021-01-12 883.48 887.65 883.20 887.21 0.0M
2021-01-11 886.88 887.07 883.01 883.01 0.0M
2021-01-08 881.96 892.54 881.96 891.18 0.0M
2021-01-07 866.35 875.74 866.35 875.74 0.0M
2021-01-06 853.84 863.01 853.84 863.01 0.0M
2021-01-05 853.18 854.26 850.84 852.35 0.0M
2021-01-04 863.01 867.54 860.07 860.07 0.0M