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
2022-12-30 1,117.03 1,117.03 1,112.56 1,112.56 0.0M
2022-12-29 1,111.91 1,116.26 1,107.96 1,116.26 0.0M
2022-12-28 1,118.22 1,120.25 1,117.49 1,117.69 0.0M
2022-12-27 1,120.30 1,128.96 1,120.30 1,123.76 0.0M
2022-12-23 1,117.06 1,118.30 1,113.48 1,118.29 0.0M
2022-12-22 1,117.81 1,128.15 1,117.81 1,122.22 0.0M
2022-12-21 1,105.68 1,116.67 1,104.94 1,116.67 0.0M
2022-12-20 1,105.32 1,105.32 1,095.47 1,103.63 0.0M
2022-12-19 1,100.91 1,108.94 1,100.85 1,107.60 0.0M
2022-12-16 1,112.64 1,112.64 1,101.09 1,101.09 0.0M
2022-12-15 1,115.24 1,116.01 1,109.59 1,113.98 0.0M
2022-12-14 1,135.49 1,135.69 1,126.09 1,126.09 0.0M
2022-12-13 1,118.54 1,133.97 1,118.54 1,133.97 0.0M
2022-12-12 1,118.57 1,118.57 1,113.97 1,115.51 0.0M
2022-12-09 1,117.75 1,118.12 1,108.61 1,115.58 0.0M
2022-12-08 1,112.52 1,117.68 1,112.46 1,117.17 0.0M
2022-12-07 1,122.71 1,122.71 1,111.53 1,111.53 0.0M
2022-12-06 1,137.50 1,137.50 1,127.09 1,128.23 0.0M
2022-12-05 1,130.92 1,139.32 1,130.22 1,138.96 0.0M
2022-12-02 1,147.99 1,147.99 1,132.20 1,134.09 0.0M
2022-12-01 1,149.38 1,152.62 1,148.08 1,149.18 0.0M
2022-11-30 1,144.45 1,147.27 1,144.45 1,146.18 0.0M
2022-11-29 1,128.78 1,140.06 1,128.76 1,140.06 0.0M
2022-11-28 1,137.40 1,137.40 1,125.65 1,125.65 0.0M
2022-11-25 1,140.17 1,141.69 1,139.75 1,140.54 0.0M
2022-11-24 1,127.92 1,135.91 1,127.27 1,135.91 0.0M
2022-11-23 1,124.96 1,130.96 1,124.96 1,127.73 0.0M
2022-11-22 1,094.79 1,114.87 1,094.70 1,114.87 0.0M
2022-11-21 1,096.57 1,098.78 1,094.88 1,096.29 0.0M
2022-11-18 1,105.51 1,112.81 1,102.74 1,102.75 0.0M
2022-11-17 1,126.94 1,126.94 1,105.50 1,105.54 0.0M
2022-11-16 1,122.37 1,129.36 1,122.35 1,124.07 0.0M
2022-11-15 1,114.64 1,121.69 1,112.37 1,120.52 0.0M
2022-11-14 1,115.73 1,118.47 1,114.19 1,118.24 0.0M
2022-11-11 1,113.15 1,118.59 1,113.15 1,115.66 0.0M
2022-11-10 1,102.99 1,106.47 1,097.18 1,106.45 0.0M
2022-11-09 1,118.77 1,120.39 1,115.20 1,115.20 0.0M
2022-11-08 1,125.02 1,125.24 1,118.86 1,123.87 0.0M
2022-11-07 1,125.17 1,127.70 1,120.49 1,126.74 0.0M
2022-11-04 1,119.36 1,129.44 1,119.35 1,128.46 0.0M
2022-11-03 1,110.30 1,112.08 1,101.72 1,112.07 0.0M
2022-11-02 1,117.86 1,124.23 1,115.75 1,115.75 0.0M
2022-11-01 1,115.18 1,118.65 1,115.18 1,116.22 0.0M
2022-10-31 1,101.59 1,105.10 1,098.15 1,105.07 0.0M
2022-10-28 1,093.60 1,099.15 1,086.79 1,098.75 0.0M
2022-10-27 1,082.66 1,091.16 1,080.96 1,091.16 0.0M
2022-10-26 1,070.64 1,075.77 1,064.77 1,075.77 0.0M
2022-10-25 1,068.41 1,071.21 1,058.55 1,064.08 0.0M
2022-10-24 1,065.79 1,067.61 1,057.32 1,063.81 0.0M
2022-10-21 1,073.24 1,073.24 1,061.51 1,062.85 0.0M
2022-10-20 1,066.42 1,069.35 1,060.88 1,067.31 0.0M
2022-10-19 1,067.51 1,068.13 1,060.94 1,061.82 0.0M
2022-10-18 1,065.09 1,068.98 1,065.09 1,068.49 0.0M
2022-10-17 1,050.84 1,059.93 1,049.03 1,059.93 0.0M
2022-10-14 1,070.19 1,077.35 1,064.11 1,064.11 0.0M
2022-10-13 1,047.25 1,060.53 1,047.25 1,059.50 0.0M
2022-10-12 1,059.58 1,063.77 1,052.37 1,052.37 0.0M
2022-10-11 1,069.95 1,069.95 1,056.15 1,058.20 0.0M
2022-10-10 1,073.32 1,074.60 1,068.19 1,073.03 0.0M
2022-10-07 1,074.23 1,076.06 1,071.98 1,074.91 0.0M
2022-10-06 1,083.70 1,084.41 1,075.70 1,075.70 0.0M
2022-10-05 1,087.40 1,088.62 1,078.10 1,078.50 0.0M
2022-10-04 1,078.81 1,088.79 1,078.81 1,086.80 0.0M
2022-10-03 1,055.62 1,069.58 1,052.74 1,069.58 0.0M
2022-09-30 1,032.13 1,049.97 1,031.71 1,049.72 0.0M
2022-09-29 1,047.02 1,050.67 1,037.69 1,037.97 0.0M
2022-09-28 1,079.23 1,079.23 1,041.80 1,044.96 0.0M
2022-09-27 1,067.13 1,075.58 1,067.13 1,075.47 0.0M
2022-09-26 1,056.92 1,060.16 1,047.81 1,060.16 0.0M
2022-09-23 1,105.56 1,105.99 1,073.07 1,073.07 0.0M
2022-09-22 1,100.06 1,103.84 1,095.13 1,102.91 0.0M
2022-09-21 1,107.03 1,116.10 1,107.03 1,111.55 0.0M
2022-09-20 1,105.49 1,112.67 1,099.99 1,100.01 0.0M
2022-09-19 1,115.23 1,115.23 1,087.31 1,094.92 0.0M
2022-09-16 1,137.39 1,137.39 1,118.94 1,118.94 0.0M
2022-09-15 1,147.20 1,150.79 1,142.04 1,142.08 0.0M
2022-09-14 1,144.19 1,145.07 1,140.28 1,144.61 0.0M
2022-09-13 1,153.06 1,156.05 1,151.44 1,151.96 0.0M
2022-09-12 1,142.41 1,148.44 1,141.14 1,148.44 0.0M
2022-09-09 1,125.48 1,141.17 1,124.68 1,141.16 0.0M
2022-09-08 1,116.55 1,125.44 1,116.50 1,121.35 0.0M
2022-09-07 1,142.75 1,142.79 1,120.70 1,120.81 0.0M
2022-09-06 1,186.14 1,186.14 1,155.56 1,155.56 0.0M
2022-09-05 1,188.65 1,188.65 1,183.14 1,185.00 0.0M
2022-09-02 1,172.80 1,173.61 1,166.74 1,170.79 0.0M
2022-09-01 1,179.99 1,179.99 1,169.45 1,170.36 0.0M
2022-08-31 1,184.51 1,184.51 1,177.81 1,182.80 0.0M
2022-08-30 1,202.33 1,207.00 1,191.80 1,191.80 0.0M
2022-08-29 1,214.41 1,214.41 1,201.10 1,202.21 0.0M
2022-08-26 1,224.19 1,226.14 1,220.07 1,220.08 0.0M
2022-08-25 1,217.89 1,227.63 1,217.89 1,222.27 0.0M
2022-08-24 1,213.09 1,215.91 1,211.80 1,215.89 0.0M
2022-08-23 1,197.68 1,210.91 1,197.55 1,210.91 0.0M
2022-08-22 1,200.82 1,201.32 1,197.01 1,199.84 0.0M
2022-08-19 1,196.20 1,199.89 1,194.26 1,199.89 0.0M
2022-08-18 1,186.10 1,194.17 1,182.22 1,194.17 0.0M
2022-08-17 1,190.50 1,190.79 1,183.72 1,184.42 0.0M
2022-08-16 1,173.18 1,187.12 1,172.73 1,186.82 0.0M
2022-08-15 1,190.03 1,191.07 1,176.10 1,176.11 0.0M
2022-08-12 1,189.76 1,189.76 1,184.15 1,186.59 0.0M
2022-08-11 1,173.42 1,186.54 1,173.42 1,186.41 0.0M
2022-08-10 1,176.24 1,176.24 1,169.65 1,171.71 0.0M
2022-08-09 1,165.73 1,176.09 1,162.21 1,176.09 0.0M
2022-08-08 1,167.87 1,173.09 1,163.86 1,165.39 0.0M
2022-08-05 1,158.94 1,162.57 1,158.65 1,162.37 0.0M
2022-08-04 1,171.05 1,171.05 1,163.65 1,166.89 0.0M
2022-08-03 1,176.30 1,177.57 1,172.81 1,172.82 0.0M
2022-08-02 1,168.45 1,171.69 1,165.09 1,171.69 0.0M
2022-08-01 1,177.80 1,184.52 1,174.47 1,174.47 0.0M
2022-07-29 1,157.08 1,175.20 1,156.63 1,175.17 0.0M
2022-07-28 1,155.05 1,161.58 1,155.05 1,157.90 0.0M
2022-07-27 1,141.62 1,151.10 1,141.55 1,148.66 0.0M
2022-07-26 1,128.66 1,143.75 1,128.57 1,142.62 0.0M
2022-07-25 1,128.91 1,128.91 1,120.08 1,124.90 0.0M
2022-07-22 1,115.36 1,126.20 1,115.14 1,126.05 0.0M
2022-07-21 1,135.96 1,136.61 1,118.61 1,118.62 0.0M
2022-07-20 1,132.98 1,139.09 1,132.96 1,138.38 0.0M
2022-07-19 1,130.19 1,130.19 1,124.52 1,128.96 0.0M
2022-07-18 1,105.19 1,125.98 1,105.19 1,125.81 0.0M
2022-07-15 1,090.25 1,096.49 1,089.41 1,094.00 0.0M
2022-07-14 1,120.17 1,128.60 1,101.21 1,101.21 0.0M
2022-07-13 1,126.28 1,134.84 1,121.44 1,121.58 0.0M
2022-07-12 1,126.51 1,130.63 1,126.01 1,128.08 0.0M
2022-07-11 1,118.85 1,128.01 1,110.92 1,128.01 0.0M
2022-07-08 1,129.58 1,133.69 1,124.40 1,124.40 0.0M
2022-07-07 1,099.43 1,122.84 1,099.43 1,122.84 0.0M
2022-07-06 1,107.44 1,112.21 1,102.47 1,102.47 0.0M
2022-07-05 1,131.05 1,133.25 1,115.64 1,115.64 0.0M
2022-07-04 1,102.58 1,125.72 1,102.58 1,125.72 0.0M
2022-07-01 1,108.35 1,110.95 1,106.76 1,107.71 0.0M
2022-06-30 1,135.07 1,135.07 1,115.11 1,115.11 0.0M
2022-06-29 1,147.58 1,147.74 1,142.37 1,144.23 0.0M
2022-06-28 1,119.39 1,142.38 1,119.39 1,142.38 0.0M
2022-06-27 1,100.19 1,116.64 1,100.17 1,116.56 0.0M
2022-06-24 1,095.35 1,096.55 1,091.84 1,095.51 0.0M
2022-06-23 1,103.52 1,103.52 1,091.93 1,097.39 0.0M
2022-06-22 1,139.08 1,139.08 1,107.03 1,107.03 0.0M
2022-06-21 1,157.23 1,160.28 1,146.53 1,146.53 0.0M
2022-06-20 1,128.33 1,147.90 1,127.83 1,147.90 0.0M
2022-06-17 1,136.20 1,147.33 1,130.53 1,141.45 0.0M
2022-06-16 1,164.87 1,169.11 1,148.31 1,148.31 0.0M
2022-06-15 1,152.41 1,157.64 1,145.01 1,157.64 0.0M
2022-06-14 1,132.01 1,148.36 1,131.40 1,148.24 0.0M
2022-06-13 1,162.73 1,162.73 1,136.90 1,136.90 0.0M
2022-06-10 1,189.24 1,189.24 1,171.81 1,171.81 0.0M
2022-06-09 1,202.18 1,202.18 1,195.62 1,196.07 0.0M
2022-06-08 1,201.54 1,206.28 1,200.70 1,200.71 0.0M
2022-06-07 1,194.26 1,196.24 1,190.68 1,196.24 0.0M
2022-06-03 1,192.73 1,200.13 1,191.24 1,192.31 0.0M
2022-06-02 1,195.54 1,196.24 1,189.86 1,191.74 0.0M
2022-06-01 1,218.54 1,219.99 1,201.16 1,201.16 0.0M
2022-05-31 1,204.31 1,218.10 1,204.31 1,218.09 0.0M
2022-05-30 1,209.42 1,217.29 1,207.65 1,207.65 0.0M
2022-05-27 1,197.43 1,207.91 1,197.42 1,206.49 0.0M
2022-05-25 1,178.37 1,192.01 1,178.37 1,192.01 0.0M
2022-05-24 1,174.31 1,177.66 1,171.70 1,177.22 0.0M
2022-05-23 1,169.72 1,174.43 1,168.23 1,173.43 0.0M
2022-05-20 1,155.56 1,167.50 1,155.56 1,167.50 0.0M
2022-05-19 1,161.82 1,161.82 1,147.96 1,150.40 0.0M
2022-05-18 1,153.38 1,169.09 1,153.38 1,166.40 0.0M
2022-05-16 1,144.19 1,146.75 1,141.04 1,146.52 0.0M
2022-05-13 1,124.24 1,137.39 1,124.24 1,137.39 0.0M
2022-05-12 1,121.55 1,121.55 1,104.52 1,114.47 0.0M
2022-05-11 1,114.26 1,117.93 1,107.28 1,117.93 0.0M
2022-05-10 1,100.65 1,100.74 1,089.29 1,096.57 0.0M
2022-05-09 1,135.29 1,135.29 1,112.82 1,112.82 0.0M
2022-05-06 1,144.94 1,146.45 1,137.01 1,141.73 0.0M
2022-05-05 1,160.97 1,175.68 1,157.68 1,157.68 0.0M
2022-05-04 1,149.24 1,158.29 1,143.30 1,158.25 0.0M
2022-05-03 1,138.27 1,139.08 1,128.83 1,138.79 0.0M
2022-05-02 1,151.73 1,151.83 1,131.03 1,133.36 0.0M
2022-04-29 1,153.07 1,167.36 1,153.07 1,156.40 0.0M
2022-04-28 1,159.91 1,162.24 1,156.69 1,157.10 0.0M
2022-04-27 1,145.39 1,158.31 1,140.82 1,154.09 0.0M
2022-04-26 1,137.09 1,146.77 1,135.42 1,137.41 0.0M
2022-04-25 1,146.38 1,146.38 1,134.93 1,135.35 0.0M
2022-04-22 1,191.09 1,191.09 1,172.71 1,172.71 0.0M
2022-04-21 1,197.58 1,199.90 1,191.98 1,193.78 0.0M
2022-04-20 1,195.35 1,195.63 1,189.63 1,194.75 0.0M
2022-04-19 1,199.83 1,204.00 1,195.43 1,195.61 0.0M
2022-04-13 1,181.08 1,194.86 1,180.87 1,194.66 0.0M
2022-04-12 1,180.19 1,181.10 1,177.21 1,179.77 0.0M
2022-04-11 1,190.09 1,191.02 1,183.18 1,183.20 0.0M
2022-04-08 1,169.36 1,188.49 1,169.36 1,188.49 0.0M
2022-04-07 1,176.06 1,176.06 1,166.52 1,169.54 0.0M
2022-04-06 1,178.14 1,179.80 1,170.76 1,171.72 0.0M
2022-04-05 1,178.01 1,179.23 1,175.97 1,179.00 0.0M
2022-04-04 1,182.93 1,184.77 1,179.46 1,179.46 0.0M
2022-04-01 1,170.70 1,179.28 1,166.96 1,179.28 0.0M
2022-03-31 1,179.73 1,179.85 1,170.93 1,170.93 0.0M
2022-03-30 1,154.08 1,176.08 1,154.08 1,176.08 0.0M
2022-03-29 1,170.79 1,176.66 1,157.52 1,157.53 0.0M
2022-03-28 1,171.03 1,171.46 1,166.68 1,170.56 0.0M
2022-03-25 1,166.76 1,169.51 1,163.78 1,169.51 0.0M
2022-03-24 1,173.18 1,174.04 1,169.06 1,169.39 0.0M
2022-03-23 1,172.80 1,178.67 1,171.87 1,171.89 0.0M
2022-03-22 1,171.34 1,173.30 1,168.49 1,172.81 0.0M
2022-03-21 1,135.25 1,159.39 1,135.25 1,159.38 0.0M
2022-03-18 1,130.76 1,133.23 1,130.41 1,132.75 0.0M
2022-03-17 1,117.62 1,127.02 1,117.62 1,126.43 0.0M
2022-03-16 1,087.82 1,110.54 1,087.82 1,110.50 0.0M
2022-03-15 1,098.56 1,098.70 1,081.20 1,081.69 0.0M
2022-03-14 1,097.24 1,099.77 1,092.69 1,096.02 0.0M
2022-03-11 1,101.27 1,107.42 1,101.21 1,102.38 0.0M
2022-03-10 1,100.25 1,103.58 1,096.17 1,101.87 0.0M
2022-03-09 1,102.45 1,112.31 1,098.41 1,098.72 0.0M
2022-03-08 1,095.49 1,102.15 1,093.59 1,097.82 0.0M
2022-03-07 1,096.10 1,109.60 1,096.10 1,100.53 0.0M
2022-03-04 1,114.48 1,114.48 1,098.15 1,098.15 0.0M
2022-03-03 1,137.26 1,144.75 1,123.65 1,123.65 0.0M
2022-03-02 1,131.20 1,140.42 1,126.57 1,137.20 0.0M
2022-03-01 1,100.72 1,118.21 1,100.72 1,117.89 0.0M
2022-02-28 1,084.98 1,096.25 1,082.45 1,095.99 0.0M
2022-02-25 1,085.67 1,090.03 1,080.33 1,083.36 0.0M
2022-02-24 1,080.42 1,081.86 1,065.23 1,079.55 0.0M
2022-02-23 1,078.55 1,084.08 1,075.52 1,084.07 0.0M
2022-02-22 1,083.27 1,087.21 1,073.55 1,083.27 0.0M
2022-02-21 1,085.58 1,085.58 1,078.40 1,080.11 0.0M
2022-02-18 1,085.72 1,086.90 1,083.56 1,084.35 0.0M
2022-02-17 1,095.56 1,098.08 1,093.50 1,093.50 0.0M
2022-02-16 1,083.90 1,090.72 1,083.90 1,090.20 0.0M
2022-02-15 1,094.88 1,096.20 1,085.98 1,085.99 0.0M
2022-02-14 1,114.31 1,114.31 1,100.53 1,100.53 0.0M
2022-02-11 1,094.40 1,102.70 1,086.10 1,102.70 0.0M
2022-02-10 1,094.38 1,099.11 1,093.62 1,095.57 0.0M
2022-02-09 1,085.25 1,097.05 1,085.25 1,094.19 0.0M
2022-02-08 1,096.42 1,096.84 1,086.18 1,086.18 0.0M
2022-02-07 1,085.19 1,090.18 1,083.88 1,090.18 0.0M
2022-02-04 1,075.88 1,083.00 1,075.25 1,078.35 0.0M
2022-02-03 1,081.27 1,082.12 1,074.79 1,074.79 0.0M
2022-02-02 1,082.04 1,088.00 1,082.04 1,083.53 0.0M
2022-02-01 1,067.84 1,074.42 1,067.84 1,074.37 0.0M
2022-01-31 1,067.20 1,074.86 1,065.53 1,065.53 0.0M
2022-01-28 1,075.52 1,075.52 1,060.00 1,061.64 0.0M
2022-01-27 1,073.08 1,077.02 1,062.80 1,076.10 0.0M
2022-01-26 1,054.24 1,074.81 1,054.24 1,074.64 0.0M
2022-01-25 1,039.01 1,052.93 1,039.01 1,050.21 0.0M
2022-01-24 1,069.77 1,075.30 1,049.94 1,049.94 0.0M
2022-01-21 1,086.45 1,086.45 1,076.40 1,076.40 0.0M
2022-01-20 1,089.56 1,093.08 1,088.13 1,088.91 0.0M
2022-01-19 1,099.21 1,099.21 1,091.31 1,091.67 0.0M
2022-01-18 1,101.57 1,101.73 1,097.08 1,098.99 0.0M
2022-01-17 1,102.48 1,103.48 1,100.95 1,101.03 0.0M
2022-01-14 1,094.27 1,099.92 1,094.27 1,099.51 0.0M
2022-01-13 1,094.09 1,096.61 1,094.03 1,094.52 0.0M
2022-01-12 1,081.11 1,093.06 1,081.11 1,093.06 0.0M
2022-01-11 1,076.54 1,079.84 1,076.54 1,077.13 0.0M
2022-01-10 1,089.23 1,093.07 1,079.29 1,079.29 0.0M
2022-01-07 1,088.80 1,093.90 1,088.80 1,090.66 0.0M
2022-01-06 1,101.91 1,101.91 1,085.57 1,089.14 0.0M
2022-01-05 1,094.38 1,098.92 1,093.65 1,098.92 0.0M
2022-01-04 1,092.56 1,095.81 1,092.56 1,093.14 0.0M
2022-01-03 1,074.18 1,085.61 1,074.18 1,085.36 0.0M