OSE All share_NR (OSEAN)

OSEAN
🏛️ ノルウェー →
1,611.05
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 1,195.93 1,196.36 1,185.34 1,186.56 0.0M
2022-12-29 1,189.59 1,197.48 1,182.36 1,196.05 0.0M
2022-12-28 1,201.34 1,203.68 1,188.68 1,189.59 0.0M
2022-12-27 1,199.98 1,212.50 1,199.38 1,201.34 0.0M
2022-12-23 1,196.31 1,200.41 1,192.91 1,199.94 0.0M
2022-12-22 1,198.56 1,214.41 1,195.71 1,196.31 0.0M
2022-12-21 1,184.95 1,203.70 1,183.59 1,198.56 0.0M
2022-12-20 1,184.70 1,187.78 1,170.00 1,184.94 0.0M
2022-12-19 1,178.70 1,191.02 1,178.70 1,184.74 0.0M
2022-12-16 1,193.48 1,193.67 1,174.95 1,178.62 0.0M
2022-12-15 1,199.05 1,204.03 1,188.78 1,193.54 0.0M
2022-12-14 1,212.73 1,213.01 1,199.09 1,199.09 0.0M
2022-12-13 1,191.92 1,220.24 1,191.92 1,212.95 0.0M
2022-12-12 1,190.54 1,193.20 1,182.39 1,191.92 0.0M
2022-12-09 1,188.26 1,192.98 1,175.68 1,190.54 0.0M
2022-12-08 1,180.08 1,192.53 1,180.08 1,188.25 0.0M
2022-12-07 1,198.93 1,198.93 1,175.75 1,180.14 0.0M
2022-12-06 1,209.82 1,209.82 1,191.27 1,198.89 0.0M
2022-12-05 1,207.14 1,217.54 1,202.84 1,209.82 0.0M
2022-12-02 1,222.24 1,222.24 1,200.16 1,207.10 0.0M
2022-12-01 1,223.18 1,229.26 1,219.17 1,222.22 0.0M
2022-11-30 1,218.95 1,225.41 1,214.83 1,223.19 0.0M
2022-11-29 1,198.75 1,219.14 1,198.75 1,218.75 0.0M
2022-11-28 1,215.76 1,215.76 1,189.53 1,198.73 0.0M
2022-11-25 1,213.29 1,219.53 1,209.93 1,215.79 0.0M
2022-11-24 1,200.05 1,213.23 1,196.02 1,212.69 0.0M
2022-11-23 1,192.77 1,209.87 1,188.96 1,200.03 0.0M
2022-11-22 1,167.02 1,194.33 1,167.02 1,192.58 0.0M
2022-11-21 1,176.10 1,184.48 1,166.13 1,166.99 0.0M
2022-11-18 1,184.48 1,193.05 1,171.04 1,175.98 0.0M
2022-11-17 1,198.70 1,199.00 1,177.56 1,184.24 0.0M
2022-11-16 1,206.89 1,217.55 1,196.51 1,198.70 0.0M
2022-11-15 1,205.60 1,211.58 1,194.18 1,206.82 0.0M
2022-11-14 1,202.49 1,206.31 1,195.66 1,205.42 0.0M
2022-11-11 1,200.51 1,210.10 1,197.85 1,202.43 0.0M
2022-11-10 1,205.11 1,205.57 1,179.77 1,198.95 0.0M
2022-11-09 1,213.96 1,217.45 1,202.37 1,205.03 0.0M
2022-11-08 1,223.76 1,223.94 1,211.31 1,213.84 0.0M
2022-11-07 1,219.52 1,226.78 1,213.88 1,223.40 0.0M
2022-11-04 1,209.31 1,226.10 1,209.31 1,219.52 0.0M
2022-11-03 1,203.16 1,209.52 1,191.23 1,209.31 0.0M
2022-11-02 1,205.74 1,217.04 1,197.41 1,203.11 0.0M
2022-11-01 1,187.71 1,209.09 1,187.71 1,205.02 0.0M
2022-10-31 1,177.28 1,190.66 1,171.90 1,187.77 0.0M
2022-10-28 1,175.36 1,191.17 1,160.33 1,176.46 0.0M
2022-10-27 1,158.43 1,176.34 1,157.16 1,175.35 0.0M
2022-10-26 1,143.28 1,159.35 1,133.35 1,158.48 0.0M
2022-10-25 1,139.79 1,144.37 1,124.78 1,143.27 0.0M
2022-10-24 1,140.22 1,144.60 1,125.77 1,139.43 0.0M
2022-10-21 1,150.59 1,150.62 1,132.58 1,140.21 0.0M
2022-10-20 1,141.07 1,150.60 1,136.41 1,150.56 0.0M
2022-10-19 1,142.58 1,144.86 1,131.90 1,141.06 0.0M
2022-10-18 1,135.33 1,147.29 1,135.33 1,142.57 0.0M
2022-10-17 1,124.59 1,138.29 1,123.53 1,135.37 0.0M
2022-10-14 1,134.07 1,153.54 1,124.49 1,124.50 0.0M
2022-10-13 1,118.77 1,138.79 1,117.79 1,134.06 0.0M
2022-10-12 1,128.74 1,136.69 1,114.04 1,118.78 0.0M
2022-10-11 1,148.61 1,148.61 1,119.31 1,128.75 0.0M
2022-10-10 1,153.15 1,155.20 1,132.35 1,148.60 0.0M
2022-10-07 1,148.24 1,158.34 1,143.99 1,153.15 0.0M
2022-10-06 1,147.78 1,159.21 1,142.79 1,148.25 0.0M
2022-10-05 1,152.93 1,156.13 1,138.67 1,146.34 0.0M
2022-10-04 1,141.98 1,159.63 1,141.98 1,152.87 0.0M
2022-10-03 1,111.35 1,145.28 1,111.35 1,141.97 0.0M
2022-09-30 1,087.73 1,117.13 1,087.71 1,111.33 0.0M
2022-09-29 1,106.44 1,113.72 1,085.90 1,087.72 0.0M
2022-09-28 1,131.53 1,131.53 1,092.09 1,106.42 0.0M
2022-09-27 1,118.41 1,133.42 1,115.94 1,131.52 0.0M
2022-09-26 1,111.95 1,119.83 1,094.20 1,118.41 0.0M
2022-09-23 1,162.87 1,163.27 1,112.10 1,112.32 0.0M
2022-09-22 1,166.32 1,170.01 1,152.56 1,162.87 0.0M
2022-09-21 1,159.10 1,186.54 1,159.10 1,166.16 0.0M
2022-09-20 1,169.13 1,178.05 1,155.78 1,159.11 0.0M
2022-09-19 1,180.24 1,180.24 1,135.88 1,169.12 0.0M
2022-09-16 1,206.67 1,208.75 1,177.43 1,180.23 0.0M
2022-09-15 1,216.23 1,224.55 1,202.99 1,206.67 0.0M
2022-09-14 1,217.50 1,223.12 1,201.80 1,216.16 0.0M
2022-09-13 1,216.71 1,227.77 1,204.43 1,217.55 0.0M
2022-09-12 1,205.98 1,217.54 1,201.95 1,216.70 0.0M
2022-09-09 1,186.78 1,216.39 1,186.78 1,205.97 0.0M
2022-09-08 1,182.23 1,195.84 1,178.17 1,186.62 0.0M
2022-09-07 1,215.86 1,215.92 1,179.48 1,182.24 0.0M
2022-09-06 1,262.86 1,262.86 1,214.25 1,215.68 0.0M
2022-09-05 1,244.92 1,266.33 1,244.92 1,262.66 0.0M
2022-09-02 1,241.48 1,246.06 1,229.29 1,244.89 0.0M
2022-09-01 1,251.79 1,251.79 1,230.29 1,241.24 0.0M
2022-08-31 1,251.69 1,256.70 1,233.65 1,251.41 0.0M
2022-08-30 1,271.61 1,282.41 1,250.64 1,251.64 0.0M
2022-08-29 1,285.30 1,285.30 1,254.62 1,271.60 0.0M
2022-08-26 1,287.93 1,296.07 1,282.39 1,285.28 0.0M
2022-08-25 1,287.97 1,299.05 1,283.07 1,287.92 0.0M
2022-08-24 1,282.23 1,290.13 1,278.05 1,287.97 0.0M
2022-08-23 1,261.77 1,282.38 1,261.22 1,282.23 0.0M
2022-08-22 1,262.15 1,270.12 1,250.61 1,261.72 0.0M
2022-08-19 1,256.40 1,267.35 1,252.53 1,262.12 0.0M
2022-08-18 1,245.02 1,258.74 1,240.31 1,256.39 0.0M
2022-08-17 1,255.24 1,255.35 1,235.91 1,245.01 0.0M
2022-08-16 1,237.73 1,257.15 1,237.73 1,255.21 0.0M
2022-08-15 1,250.44 1,260.54 1,229.61 1,236.96 0.0M
2022-08-12 1,254.66 1,262.09 1,250.37 1,250.38 0.0M
2022-08-11 1,233.58 1,255.92 1,233.58 1,254.65 0.0M
2022-08-10 1,242.17 1,242.20 1,225.66 1,232.14 0.0M
2022-08-09 1,228.48 1,243.17 1,223.10 1,242.17 0.0M
2022-08-08 1,228.77 1,239.23 1,217.87 1,228.08 0.0M
2022-08-05 1,223.93 1,229.49 1,209.88 1,228.75 0.0M
2022-08-04 1,236.71 1,239.78 1,221.73 1,223.94 0.0M
2022-08-03 1,235.67 1,245.01 1,231.36 1,236.11 0.0M
2022-08-02 1,229.58 1,241.38 1,225.94 1,235.66 0.0M
2022-08-01 1,242.80 1,253.38 1,227.53 1,229.59 0.0M
2022-07-29 1,213.74 1,242.81 1,213.74 1,242.80 0.0M
2022-07-28 1,206.06 1,226.79 1,205.98 1,213.74 0.0M
2022-07-27 1,202.26 1,214.53 1,202.25 1,206.04 0.0M
2022-07-26 1,190.50 1,212.26 1,190.49 1,202.30 0.0M
2022-07-25 1,190.91 1,191.52 1,176.49 1,190.50 0.0M
2022-07-22 1,170.31 1,194.90 1,170.31 1,190.91 0.0M
2022-07-21 1,197.22 1,197.22 1,168.95 1,170.31 0.0M
2022-07-20 1,186.69 1,199.95 1,186.69 1,197.20 0.0M
2022-07-19 1,185.52 1,188.14 1,177.00 1,186.70 0.0M
2022-07-18 1,150.13 1,187.09 1,150.08 1,185.52 0.0M
2022-07-15 1,140.48 1,153.98 1,134.69 1,150.14 0.0M
2022-07-14 1,172.99 1,184.01 1,137.80 1,140.26 0.0M
2022-07-13 1,182.98 1,192.30 1,169.03 1,172.93 0.0M
2022-07-12 1,187.94 1,195.08 1,179.73 1,182.98 0.0M
2022-07-11 1,178.92 1,199.52 1,168.74 1,187.94 0.0M
2022-07-08 1,187.05 1,198.52 1,175.16 1,178.91 0.0M
2022-07-07 1,150.20 1,192.90 1,150.20 1,187.05 0.0M
2022-07-06 1,165.80 1,177.46 1,150.11 1,150.11 0.0M
2022-07-05 1,194.96 1,197.32 1,161.56 1,165.80 0.0M
2022-07-04 1,158.33 1,195.65 1,158.33 1,194.97 0.0M
2022-07-01 1,171.26 1,176.46 1,157.14 1,158.33 0.0M
2022-06-30 1,200.45 1,200.45 1,169.75 1,171.26 0.0M
2022-06-29 1,205.75 1,213.39 1,196.50 1,200.47 0.0M
2022-06-28 1,181.11 1,206.30 1,181.11 1,205.78 0.0M
2022-06-27 1,158.61 1,183.74 1,158.61 1,181.11 0.0M
2022-06-24 1,154.46 1,160.60 1,147.81 1,158.60 0.0M
2022-06-23 1,165.36 1,174.91 1,146.72 1,154.33 0.0M
2022-06-22 1,201.83 1,201.94 1,162.28 1,165.23 0.0M
2022-06-21 1,216.63 1,227.23 1,202.08 1,202.08 0.0M
2022-06-20 1,201.71 1,218.04 1,187.46 1,216.49 0.0M
2022-06-17 1,197.66 1,222.68 1,186.31 1,201.71 0.0M
2022-06-16 1,227.60 1,235.41 1,195.26 1,197.66 0.0M
2022-06-15 1,222.39 1,230.06 1,198.50 1,227.56 0.0M
2022-06-14 1,197.38 1,226.36 1,192.49 1,222.39 0.0M
2022-06-13 1,239.01 1,239.01 1,196.93 1,197.41 0.0M
2022-06-10 1,264.97 1,264.97 1,235.43 1,239.01 0.0M
2022-06-09 1,275.18 1,278.33 1,258.98 1,264.89 0.0M
2022-06-08 1,274.86 1,281.68 1,270.05 1,274.62 0.0M
2022-06-07 1,267.04 1,274.79 1,261.75 1,274.78 0.0M
2022-06-03 1,263.96 1,271.96 1,259.21 1,267.04 0.0M
2022-06-02 1,267.49 1,267.49 1,258.39 1,263.93 0.0M
2022-06-01 1,286.41 1,287.52 1,264.23 1,267.46 0.0M
2022-05-31 1,269.89 1,291.05 1,269.64 1,286.39 0.0M
2022-05-30 1,269.44 1,285.31 1,265.03 1,269.67 0.0M
2022-05-27 1,256.38 1,275.40 1,256.33 1,269.43 0.0M
2022-05-25 1,233.58 1,256.78 1,233.58 1,256.23 0.0M
2022-05-24 1,236.10 1,240.74 1,229.56 1,233.30 0.0M
2022-05-23 1,227.63 1,237.27 1,225.66 1,235.40 0.0M
2022-05-20 1,212.58 1,231.05 1,212.58 1,227.62 0.0M
2022-05-19 1,229.21 1,229.21 1,203.73 1,212.18 0.0M
2022-05-18 1,206.65 1,232.33 1,206.65 1,229.17 0.0M
2022-05-16 1,200.81 1,208.05 1,195.25 1,206.65 0.0M
2022-05-13 1,176.34 1,202.77 1,176.34 1,200.55 0.0M
2022-05-12 1,184.46 1,184.46 1,159.37 1,176.25 0.0M
2022-05-11 1,167.45 1,182.06 1,164.82 1,180.96 0.0M
2022-05-10 1,164.42 1,167.31 1,140.57 1,163.99 0.0M
2022-05-09 1,203.33 1,203.56 1,164.27 1,164.41 0.0M
2022-05-06 1,220.62 1,220.62 1,195.34 1,203.33 0.0M
2022-05-05 1,226.17 1,243.63 1,220.07 1,220.78 0.0M
2022-05-04 1,212.65 1,236.97 1,204.75 1,225.53 0.0M
2022-05-03 1,198.47 1,212.65 1,190.58 1,212.65 0.0M
2022-05-02 1,219.90 1,219.90 1,166.70 1,198.07 0.0M
2022-04-29 1,213.19 1,228.94 1,211.12 1,219.67 0.0M
2022-04-28 1,221.25 1,230.23 1,209.70 1,212.62 0.0M
2022-04-27 1,209.88 1,227.59 1,208.66 1,220.63 0.0M
2022-04-26 1,206.62 1,218.25 1,196.39 1,205.97 0.0M
2022-04-25 1,246.74 1,246.74 1,197.90 1,206.46 0.0M
2022-04-22 1,267.26 1,267.26 1,243.58 1,246.38 0.0M
2022-04-21 1,263.97 1,269.60 1,260.74 1,267.25 0.0M
2022-04-20 1,262.93 1,266.90 1,255.41 1,263.26 0.0M
2022-04-19 1,267.99 1,275.99 1,255.24 1,262.92 0.0M
2022-04-13 1,248.35 1,270.27 1,248.20 1,268.00 0.0M
2022-04-12 1,243.10 1,255.00 1,238.07 1,247.87 0.0M
2022-04-11 1,259.88 1,262.45 1,242.30 1,243.10 0.0M
2022-04-08 1,239.27 1,262.81 1,239.27 1,259.87 0.0M
2022-04-07 1,245.59 1,245.66 1,233.38 1,238.92 0.0M
2022-04-06 1,247.64 1,249.08 1,235.89 1,245.19 0.0M
2022-04-05 1,246.29 1,253.23 1,241.60 1,247.84 0.0M
2022-04-04 1,251.73 1,257.23 1,244.97 1,246.30 0.0M
2022-04-01 1,245.06 1,254.26 1,235.56 1,251.73 0.0M
2022-03-31 1,253.05 1,256.06 1,239.87 1,245.01 0.0M
2022-03-30 1,220.23 1,253.08 1,220.23 1,253.08 0.0M
2022-03-29 1,239.95 1,252.30 1,210.54 1,220.38 0.0M
2022-03-28 1,240.34 1,245.06 1,235.03 1,239.95 0.0M
2022-03-25 1,233.92 1,242.66 1,225.72 1,240.26 0.0M
2022-03-24 1,236.38 1,241.44 1,230.27 1,233.01 0.0M
2022-03-23 1,234.11 1,242.44 1,230.78 1,236.29 0.0M
2022-03-22 1,230.82 1,240.68 1,227.67 1,234.07 0.0M
2022-03-21 1,200.50 1,231.55 1,200.29 1,230.73 0.0M
2022-03-18 1,195.07 1,203.70 1,193.23 1,200.42 0.0M
2022-03-17 1,176.55 1,195.19 1,176.55 1,195.06 0.0M
2022-03-16 1,145.57 1,178.83 1,145.57 1,176.55 0.0M
2022-03-15 1,164.24 1,164.54 1,135.50 1,145.50 0.0M
2022-03-14 1,161.95 1,165.99 1,153.40 1,164.25 0.0M
2022-03-11 1,163.08 1,183.52 1,159.70 1,161.90 0.0M
2022-03-10 1,164.58 1,178.49 1,159.74 1,163.80 0.0M
2022-03-09 1,164.42 1,175.83 1,156.14 1,164.46 0.0M
2022-03-08 1,158.70 1,173.97 1,150.59 1,164.41 0.0M
2022-03-07 1,166.55 1,179.75 1,154.45 1,158.67 0.0M
2022-03-04 1,182.93 1,182.93 1,155.33 1,166.54 0.0M
2022-03-03 1,200.91 1,219.02 1,175.94 1,182.85 0.0M
2022-03-02 1,189.82 1,218.51 1,189.78 1,200.89 0.0M
2022-03-01 1,161.46 1,193.28 1,161.46 1,189.47 0.0M
2022-02-28 1,145.58 1,162.29 1,144.14 1,161.35 0.0M
2022-02-25 1,142.46 1,150.41 1,135.95 1,145.60 0.0M
2022-02-24 1,146.90 1,146.90 1,124.29 1,142.32 0.0M
2022-02-23 1,137.53 1,148.28 1,134.26 1,146.96 0.0M
2022-02-22 1,137.07 1,150.52 1,123.90 1,137.44 0.0M
2022-02-21 1,137.12 1,140.22 1,124.88 1,137.09 0.0M
2022-02-18 1,147.25 1,147.30 1,130.32 1,137.15 0.0M
2022-02-17 1,149.93 1,158.98 1,145.86 1,147.25 0.0M
2022-02-16 1,135.88 1,150.49 1,135.88 1,149.63 0.0M
2022-02-15 1,148.81 1,151.73 1,132.19 1,135.90 0.0M
2022-02-14 1,163.48 1,170.35 1,146.94 1,148.58 0.0M
2022-02-11 1,157.47 1,167.46 1,143.61 1,163.47 0.0M
2022-02-10 1,151.06 1,159.84 1,147.31 1,156.24 0.0M
2022-02-09 1,134.88 1,159.01 1,134.83 1,151.06 0.0M
2022-02-08 1,148.63 1,149.90 1,129.57 1,134.86 0.0M
2022-02-07 1,138.48 1,148.78 1,132.59 1,148.62 0.0M
2022-02-04 1,130.32 1,139.58 1,123.69 1,138.15 0.0M
2022-02-03 1,140.91 1,141.68 1,126.10 1,130.32 0.0M
2022-02-02 1,134.20 1,145.94 1,134.20 1,140.91 0.0M
2022-02-01 1,121.21 1,134.20 1,121.21 1,134.20 0.0M
2022-01-31 1,114.82 1,126.30 1,114.82 1,121.20 0.0M
2022-01-28 1,127.93 1,129.02 1,103.88 1,114.69 0.0M
2022-01-27 1,130.67 1,133.73 1,112.12 1,127.96 0.0M
2022-01-26 1,096.48 1,134.62 1,096.48 1,130.73 0.0M
2022-01-25 1,087.90 1,107.92 1,087.90 1,096.48 0.0M
2022-01-24 1,126.14 1,133.79 1,087.46 1,087.88 0.0M
2022-01-21 1,150.92 1,150.92 1,126.06 1,126.08 0.0M
2022-01-20 1,149.33 1,154.18 1,142.58 1,150.92 0.0M
2022-01-19 1,162.19 1,162.19 1,148.24 1,149.29 0.0M
2022-01-18 1,165.83 1,169.50 1,156.90 1,162.19 0.0M
2022-01-17 1,167.84 1,172.43 1,164.42 1,165.83 0.0M
2022-01-14 1,163.91 1,173.08 1,161.35 1,167.82 0.0M
2022-01-13 1,165.92 1,168.73 1,162.53 1,163.91 0.0M
2022-01-12 1,149.71 1,167.23 1,149.71 1,165.90 0.0M
2022-01-11 1,146.27 1,153.85 1,146.09 1,149.70 0.0M
2022-01-10 1,162.86 1,167.74 1,145.68 1,146.28 0.0M
2022-01-07 1,161.57 1,171.42 1,156.74 1,162.87 0.0M
2022-01-06 1,173.12 1,173.12 1,154.90 1,161.57 0.0M
2022-01-05 1,164.37 1,173.14 1,162.59 1,173.13 0.0M
2022-01-04 1,159.29 1,167.64 1,159.29 1,164.37 0.0M
2022-01-03 1,148.42 1,160.29 1,145.76 1,159.28 0.0M