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
2023-12-29 1,212.82 1,214.70 1,212.55 1,214.28 0.0M
2023-12-28 1,218.08 1,218.17 1,213.15 1,213.57 0.0M
2023-12-27 1,207.39 1,218.28 1,207.08 1,218.02 0.0M
2023-12-22 1,202.99 1,208.34 1,202.99 1,208.09 0.0M
2023-12-21 1,204.33 1,205.49 1,200.57 1,203.67 0.0M
2023-12-20 1,213.40 1,218.76 1,210.70 1,210.70 0.0M
2023-12-19 1,222.89 1,222.90 1,213.11 1,213.11 0.0M
2023-12-18 1,208.54 1,222.13 1,208.54 1,222.10 0.0M
2023-12-15 1,221.46 1,226.64 1,212.29 1,212.29 0.0M
2023-12-14 1,211.27 1,227.70 1,211.27 1,223.14 0.0M
2023-12-13 1,204.95 1,208.46 1,199.53 1,208.46 0.0M
2023-12-12 1,220.77 1,223.20 1,213.08 1,213.08 0.0M
2023-12-11 1,220.75 1,221.04 1,216.74 1,218.92 0.0M
2023-12-08 1,212.32 1,216.71 1,212.32 1,216.71 0.0M
2023-12-07 1,216.96 1,217.04 1,214.52 1,216.21 0.0M
2023-12-06 1,217.97 1,221.97 1,217.86 1,218.09 0.0M
2023-12-05 1,217.37 1,223.10 1,215.38 1,220.24 0.0M
2023-12-04 1,229.84 1,230.14 1,218.96 1,218.97 0.0M
2023-12-01 1,232.75 1,233.47 1,230.27 1,231.35 0.0M
2023-11-30 1,223.34 1,231.84 1,222.44 1,231.84 0.0M
2023-11-29 1,222.10 1,224.14 1,219.18 1,223.15 0.0M
2023-11-28 1,240.55 1,240.55 1,232.87 1,232.87 0.0M
2023-11-27 1,243.56 1,243.57 1,239.48 1,241.25 0.0M
2023-11-24 1,236.25 1,241.77 1,235.90 1,241.77 0.0M
2023-11-23 1,217.13 1,232.83 1,217.07 1,232.83 0.0M
2023-11-22 1,221.71 1,224.91 1,216.17 1,216.49 0.0M
2023-11-21 1,236.92 1,237.70 1,226.34 1,226.34 0.0M
2023-11-20 1,230.11 1,238.62 1,230.05 1,238.62 0.0M
2023-11-17 1,213.89 1,225.59 1,213.89 1,225.59 0.0M
2023-11-16 1,238.36 1,238.64 1,220.17 1,220.17 0.0M
2023-11-15 1,238.78 1,238.78 1,236.74 1,238.09 0.0M
2023-11-14 1,236.90 1,236.96 1,230.92 1,235.60 0.0M
2023-11-13 1,222.25 1,229.95 1,222.22 1,229.95 0.0M
2023-11-10 1,222.42 1,222.51 1,220.55 1,221.21 0.0M
2023-11-09 1,212.83 1,218.10 1,205.77 1,218.10 0.0M
2023-11-08 1,203.58 1,208.75 1,202.67 1,208.75 0.0M
2023-11-07 1,225.02 1,225.02 1,206.53 1,206.71 0.0M
2023-11-06 1,224.14 1,231.35 1,223.01 1,231.34 0.0M
2023-11-03 1,236.20 1,241.03 1,229.23 1,229.31 0.0M
2023-11-02 1,227.84 1,232.00 1,227.73 1,231.66 0.0M
2023-11-01 1,226.62 1,227.89 1,221.58 1,224.51 0.0M
2023-10-31 1,219.05 1,227.69 1,218.66 1,227.69 0.0M
2023-10-30 1,213.90 1,223.57 1,213.06 1,222.18 0.0M
2023-10-27 1,203.82 1,219.08 1,203.82 1,216.31 0.0M
2023-10-26 1,207.76 1,208.28 1,202.37 1,203.26 0.0M
2023-10-25 1,212.42 1,214.58 1,212.07 1,212.28 0.0M
2023-10-24 1,205.17 1,210.50 1,203.60 1,210.50 0.0M
2023-10-23 1,216.86 1,216.86 1,207.86 1,207.86 0.0M
2023-10-20 1,238.02 1,238.41 1,222.89 1,222.89 0.0M
2023-10-19 1,263.22 1,263.22 1,240.54 1,240.61 0.0M
2023-10-18 1,256.66 1,260.90 1,256.66 1,260.34 0.0M
2023-10-17 1,262.00 1,262.60 1,257.27 1,258.40 0.0M
2023-10-16 1,259.18 1,266.56 1,258.90 1,264.02 0.0M
2023-10-13 1,253.72 1,257.87 1,250.49 1,257.73 0.0M
2023-10-12 1,239.55 1,252.97 1,239.06 1,252.46 0.0M
2023-10-11 1,242.15 1,246.93 1,240.88 1,242.67 0.0M
2023-10-10 1,227.75 1,238.31 1,225.47 1,238.31 0.0M
2023-10-09 1,203.36 1,219.52 1,203.36 1,219.52 0.0M
2023-10-06 1,194.49 1,195.85 1,190.57 1,195.17 0.0M
2023-10-05 1,191.58 1,192.40 1,188.43 1,191.91 0.0M
2023-10-04 1,203.78 1,204.42 1,197.53 1,197.53 0.0M
2023-10-03 1,222.91 1,222.91 1,210.22 1,210.22 0.0M
2023-10-02 1,236.33 1,240.95 1,230.14 1,230.14 0.0M
2023-09-29 1,235.68 1,242.54 1,235.65 1,236.96 0.0M
2023-09-28 1,236.93 1,241.18 1,235.26 1,235.26 0.0M
2023-09-27 1,220.04 1,233.18 1,219.47 1,233.18 0.0M
2023-09-26 1,222.48 1,223.15 1,218.79 1,219.90 0.0M
2023-09-25 1,235.34 1,235.34 1,225.04 1,225.04 0.0M
2023-09-22 1,240.14 1,240.49 1,230.23 1,233.67 0.0M
2023-09-21 1,249.45 1,249.45 1,236.71 1,238.58 0.0M
2023-09-20 1,246.61 1,249.46 1,243.89 1,249.46 0.0M
2023-09-19 1,245.64 1,247.84 1,243.58 1,247.04 0.0M
2023-09-18 1,246.43 1,247.49 1,243.15 1,245.85 0.0M
2023-09-15 1,247.01 1,253.33 1,247.01 1,248.65 0.0M
2023-09-14 1,222.11 1,240.78 1,221.44 1,240.78 0.0M
2023-09-13 1,220.28 1,224.70 1,219.71 1,222.13 0.0M
2023-09-12 1,217.53 1,219.56 1,216.86 1,219.28 0.0M
2023-09-11 1,209.25 1,217.16 1,209.03 1,217.06 0.0M
2023-09-08 1,204.25 1,207.95 1,204.14 1,207.87 0.0M
2023-09-07 1,211.55 1,211.55 1,204.48 1,204.52 0.0M
2023-09-06 1,213.67 1,216.12 1,212.71 1,213.32 0.0M
2023-09-05 1,204.62 1,210.62 1,202.33 1,210.58 0.0M
2023-09-04 1,204.72 1,210.00 1,204.72 1,208.25 0.0M
2023-09-01 1,194.51 1,204.74 1,192.93 1,204.59 0.0M
2023-08-31 1,190.59 1,193.18 1,189.10 1,192.79 0.0M
2023-08-30 1,185.82 1,191.49 1,185.82 1,190.25 0.0M
2023-08-29 1,183.80 1,186.51 1,183.78 1,185.63 0.0M
2023-08-28 1,170.35 1,181.42 1,170.33 1,181.42 0.0M
2023-08-25 1,165.53 1,171.08 1,165.37 1,169.78 0.0M
2023-08-24 1,163.09 1,166.51 1,160.46 1,165.70 0.0M
2023-08-23 1,173.32 1,173.88 1,165.65 1,165.76 0.0M
2023-08-22 1,176.56 1,176.72 1,171.96 1,173.61 0.0M
2023-08-21 1,170.68 1,181.75 1,170.67 1,178.59 0.0M
2023-08-18 1,184.42 1,184.42 1,170.56 1,170.63 0.0M
2023-08-17 1,180.76 1,183.49 1,177.21 1,183.49 0.0M
2023-08-16 1,176.99 1,180.57 1,176.63 1,180.57 0.0M
2023-08-15 1,184.77 1,190.45 1,181.46 1,181.46 0.0M
2023-08-14 1,188.05 1,188.05 1,180.34 1,184.10 0.0M
2023-08-11 1,180.19 1,184.58 1,175.75 1,184.55 0.0M
2023-08-10 1,180.23 1,181.86 1,178.50 1,181.52 0.0M
2023-08-09 1,155.94 1,176.93 1,155.94 1,176.92 0.0M
2023-08-08 1,156.77 1,156.77 1,148.87 1,149.84 0.0M
2023-08-07 1,163.78 1,165.65 1,159.46 1,159.46 0.0M
2023-08-04 1,155.64 1,163.52 1,155.39 1,163.49 0.0M
2023-08-03 1,148.86 1,151.85 1,144.25 1,151.84 0.0M
2023-08-02 1,163.19 1,163.19 1,154.39 1,154.39 0.0M
2023-08-01 1,163.47 1,164.88 1,162.54 1,164.79 0.0M
2023-07-31 1,154.86 1,164.84 1,154.86 1,164.53 0.0M
2023-07-28 1,159.19 1,159.19 1,152.83 1,153.34 0.0M
2023-07-27 1,153.26 1,160.51 1,153.26 1,160.21 0.0M
2023-07-26 1,166.12 1,166.13 1,153.88 1,153.95 0.0M
2023-07-25 1,161.89 1,165.60 1,161.88 1,165.59 0.0M
2023-07-24 1,151.97 1,157.01 1,149.29 1,157.01 0.0M
2023-07-21 1,150.99 1,152.79 1,149.15 1,152.79 0.0M
2023-07-20 1,129.64 1,142.77 1,129.20 1,142.77 0.0M
2023-07-19 1,119.75 1,125.51 1,119.00 1,125.47 0.0M
2023-07-18 1,110.37 1,120.67 1,109.87 1,120.67 0.0M
2023-07-17 1,118.42 1,118.56 1,109.94 1,110.31 0.0M
2023-07-14 1,130.33 1,134.31 1,124.89 1,124.90 0.0M
2023-07-13 1,133.85 1,135.33 1,132.23 1,132.25 0.0M
2023-07-12 1,119.89 1,132.72 1,119.89 1,132.72 0.0M
2023-07-11 1,115.89 1,121.40 1,114.11 1,121.40 0.0M
2023-07-10 1,112.47 1,115.38 1,109.83 1,115.38 0.0M
2023-07-07 1,112.65 1,112.66 1,109.51 1,111.50 0.0M
2023-07-06 1,127.09 1,127.35 1,117.14 1,117.14 0.0M
2023-07-05 1,140.23 1,141.16 1,133.36 1,133.36 0.0M
2023-07-04 1,136.55 1,140.15 1,135.66 1,140.15 0.0M
2023-07-03 1,125.76 1,137.57 1,125.76 1,137.57 0.0M
2023-06-30 1,121.00 1,126.65 1,121.00 1,125.39 0.0M
2023-06-29 1,107.23 1,117.60 1,107.23 1,117.60 0.0M
2023-06-28 1,097.95 1,106.64 1,097.62 1,106.64 0.0M
2023-06-27 1,105.37 1,108.83 1,097.62 1,097.62 0.0M
2023-06-26 1,100.64 1,103.74 1,094.79 1,101.30 0.0M
2023-06-23 1,110.53 1,110.53 1,101.32 1,101.32 0.0M
2023-06-22 1,126.02 1,126.07 1,116.55 1,116.55 0.0M
2023-06-21 1,137.44 1,137.44 1,133.11 1,133.79 0.0M
2023-06-20 1,137.02 1,139.57 1,135.88 1,139.50 0.0M
2023-06-19 1,150.61 1,150.61 1,137.86 1,137.89 0.0M
2023-06-16 1,145.71 1,155.23 1,145.71 1,154.50 0.0M
2023-06-15 1,144.00 1,148.81 1,141.59 1,146.30 0.0M
2023-06-14 1,151.31 1,151.52 1,144.16 1,147.79 0.0M
2023-06-13 1,138.07 1,146.50 1,132.99 1,146.50 0.0M
2023-06-12 1,134.89 1,134.89 1,128.98 1,129.64 0.0M
2023-06-09 1,133.44 1,134.54 1,131.87 1,134.26 0.0M
2023-06-08 1,128.44 1,132.70 1,128.44 1,132.23 0.0M
2023-06-07 1,115.06 1,126.05 1,114.88 1,126.05 0.0M
2023-06-06 1,126.62 1,126.62 1,113.22 1,113.22 0.0M
2023-06-05 1,123.37 1,132.84 1,123.37 1,130.37 0.0M
2023-06-02 1,099.19 1,116.65 1,099.19 1,116.63 0.0M
2023-06-01 1,095.07 1,099.07 1,095.07 1,097.80 0.0M
2023-05-31 1,104.50 1,104.50 1,094.99 1,095.00 0.0M
2023-05-30 1,113.66 1,118.26 1,111.24 1,111.24 0.0M
2023-05-26 1,116.06 1,119.59 1,115.02 1,115.08 0.0M
2023-05-25 1,118.26 1,128.24 1,118.26 1,122.50 0.0M
2023-05-24 1,121.10 1,122.21 1,116.93 1,118.81 0.0M
2023-05-23 1,115.56 1,120.81 1,115.55 1,120.37 0.0M
2023-05-22 1,120.73 1,120.86 1,117.00 1,117.23 0.0M
2023-05-19 1,121.92 1,126.02 1,120.92 1,121.42 0.0M
2023-05-16 1,117.37 1,117.37 1,113.41 1,113.41 0.0M
2023-05-15 1,110.35 1,116.87 1,109.34 1,116.87 0.0M
2023-05-12 1,103.74 1,111.66 1,102.27 1,111.66 0.0M
2023-05-11 1,115.22 1,117.70 1,108.30 1,108.30 0.0M
2023-05-10 1,112.22 1,117.33 1,111.41 1,111.41 0.0M
2023-05-09 1,117.12 1,117.57 1,108.31 1,109.12 0.0M
2023-05-08 1,110.81 1,120.09 1,110.81 1,119.66 0.0M
2023-05-05 1,095.36 1,106.22 1,095.11 1,106.08 0.0M
2023-05-04 1,102.85 1,108.84 1,100.23 1,100.23 0.0M
2023-05-03 1,110.35 1,113.13 1,102.90 1,104.08 0.0M
2023-05-02 1,128.47 1,128.80 1,116.16 1,116.16 0.0M
2023-04-28 1,120.92 1,120.92 1,110.25 1,119.79 0.0M
2023-04-27 1,113.51 1,118.35 1,111.42 1,115.89 0.0M
2023-04-26 1,114.70 1,120.40 1,114.23 1,118.44 0.0M
2023-04-25 1,126.77 1,127.04 1,117.12 1,117.12 0.0M
2023-04-24 1,118.07 1,123.97 1,112.02 1,123.97 0.0M
2023-04-21 1,124.95 1,125.00 1,120.07 1,120.37 0.0M
2023-04-20 1,130.80 1,130.97 1,124.43 1,126.05 0.0M
2023-04-19 1,135.21 1,135.21 1,132.18 1,132.30 0.0M
2023-04-18 1,137.97 1,143.04 1,137.97 1,138.86 0.0M
2023-04-17 1,138.58 1,141.22 1,137.76 1,138.19 0.0M
2023-04-14 1,130.66 1,133.39 1,128.08 1,133.38 0.0M
2023-04-13 1,124.32 1,125.90 1,122.88 1,125.90 0.0M
2023-04-12 1,126.12 1,128.40 1,125.02 1,127.80 0.0M
2023-04-11 1,107.73 1,118.47 1,107.73 1,118.47 0.0M
2023-04-05 1,109.41 1,110.17 1,104.26 1,104.87 0.0M
2023-04-04 1,125.37 1,127.45 1,116.14 1,116.14 0.0M
2023-04-03 1,111.31 1,127.68 1,111.31 1,121.72 0.0M
2023-03-31 1,100.63 1,104.64 1,099.78 1,104.48 0.0M
2023-03-30 1,086.28 1,099.71 1,086.23 1,099.11 0.0M
2023-03-29 1,078.25 1,085.33 1,078.25 1,084.27 0.0M
2023-03-28 1,067.47 1,077.26 1,067.47 1,075.42 0.0M
2023-03-27 1,054.77 1,071.12 1,054.77 1,067.88 0.0M
2023-03-24 1,083.84 1,083.84 1,057.30 1,057.30 0.0M
2023-03-23 1,087.99 1,087.99 1,082.30 1,083.51 0.0M
2023-03-22 1,086.41 1,087.45 1,083.44 1,087.06 0.0M
2023-03-21 1,076.77 1,088.54 1,076.45 1,086.00 0.0M
2023-03-20 1,057.46 1,063.16 1,044.69 1,063.16 0.0M
2023-03-17 1,074.55 1,093.81 1,071.48 1,071.48 0.0M
2023-03-16 1,071.25 1,082.78 1,070.02 1,070.35 0.0M
2023-03-15 1,111.01 1,111.63 1,078.32 1,078.32 0.0M
2023-03-14 1,093.95 1,106.53 1,089.61 1,106.53 0.0M
2023-03-13 1,125.61 1,129.58 1,102.54 1,102.54 0.0M
2023-03-10 1,132.63 1,132.63 1,123.18 1,127.22 0.0M
2023-03-09 1,146.19 1,146.30 1,138.46 1,138.63 0.0M
2023-03-08 1,145.55 1,146.70 1,141.05 1,146.66 0.0M
2023-03-07 1,159.27 1,164.06 1,151.93 1,151.93 0.0M
2023-03-06 1,161.21 1,164.22 1,158.41 1,159.70 0.0M
2023-03-03 1,155.30 1,159.61 1,154.99 1,156.27 0.0M
2023-03-02 1,143.65 1,151.09 1,141.57 1,151.09 0.0M
2023-03-01 1,142.46 1,147.37 1,142.45 1,143.67 0.0M
2023-02-28 1,140.63 1,144.70 1,140.37 1,143.48 0.0M
2023-02-27 1,134.34 1,143.08 1,134.15 1,142.29 0.0M
2023-02-24 1,141.38 1,141.41 1,135.09 1,135.09 0.0M
2023-02-23 1,126.79 1,137.17 1,126.66 1,137.12 0.0M
2023-02-22 1,127.15 1,127.94 1,122.75 1,124.95 0.0M
2023-02-21 1,136.33 1,136.33 1,129.70 1,129.82 0.0M
2023-02-20 1,130.25 1,135.41 1,130.24 1,135.20 0.0M
2023-02-17 1,138.43 1,138.72 1,130.10 1,130.57 0.0M
2023-02-16 1,135.74 1,140.42 1,135.74 1,139.20 0.0M
2023-02-15 1,139.01 1,139.01 1,134.66 1,135.06 0.0M
2023-02-14 1,141.17 1,142.37 1,135.35 1,136.04 0.0M
2023-02-13 1,144.51 1,146.77 1,140.92 1,141.44 0.0M
2023-02-10 1,137.91 1,143.60 1,135.94 1,143.42 0.0M
2023-02-09 1,144.01 1,148.99 1,143.38 1,143.38 0.0M
2023-02-08 1,113.46 1,141.34 1,113.46 1,140.82 0.0M
2023-02-07 1,109.09 1,116.67 1,109.09 1,112.36 0.0M
2023-02-06 1,113.82 1,114.36 1,108.85 1,109.45 0.0M
2023-02-03 1,104.39 1,111.29 1,101.00 1,111.29 0.0M
2023-02-02 1,115.65 1,117.94 1,107.43 1,107.70 0.0M
2023-02-01 1,107.38 1,115.74 1,107.23 1,115.07 0.0M
2023-01-31 1,106.49 1,106.49 1,103.88 1,104.63 0.0M
2023-01-30 1,111.01 1,111.01 1,105.36 1,107.22 0.0M
2023-01-27 1,094.13 1,106.41 1,094.13 1,106.40 0.0M
2023-01-26 1,094.58 1,104.30 1,094.58 1,096.68 0.0M
2023-01-25 1,100.05 1,102.69 1,096.75 1,096.80 0.0M
2023-01-24 1,112.02 1,114.91 1,103.39 1,103.44 0.0M
2023-01-23 1,100.32 1,107.22 1,100.13 1,107.22 0.0M
2023-01-20 1,094.96 1,103.57 1,094.96 1,099.47 0.0M
2023-01-19 1,106.01 1,106.01 1,089.91 1,094.89 0.0M
2023-01-18 1,106.42 1,109.48 1,104.45 1,109.21 0.0M
2023-01-17 1,099.13 1,104.23 1,097.67 1,104.23 0.0M
2023-01-16 1,106.09 1,108.96 1,100.32 1,100.60 0.0M
2023-01-13 1,110.14 1,111.91 1,107.18 1,107.18 0.0M
2023-01-12 1,097.72 1,107.78 1,097.28 1,107.76 0.0M
2023-01-11 1,100.00 1,100.22 1,096.44 1,097.74 0.0M
2023-01-10 1,105.62 1,106.59 1,099.45 1,104.06 0.0M
2023-01-09 1,109.01 1,118.27 1,109.01 1,115.46 0.0M
2023-01-06 1,101.25 1,104.48 1,101.25 1,104.48 0.0M
2023-01-05 1,085.20 1,095.20 1,085.18 1,095.20 0.0M
2023-01-04 1,101.34 1,101.34 1,086.82 1,087.40 0.0M
2023-01-03 1,119.57 1,124.88 1,111.33 1,111.63 0.0M
2023-01-02 1,111.14 1,118.15 1,111.14 1,117.44 0.0M