OSEEXR (OSEER)

OSEER
🏛️ ノルウェー →
6,012.59
最終更新: 2025-09-26
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 3,199.68 3,222.64 3,194.47 3,222.00 0.0M
2022-12-29 3,184.82 3,199.84 3,161.17 3,199.84 0.0M
2022-12-28 3,167.26 3,189.82 3,151.75 3,184.14 0.0M
2022-12-27 3,159.29 3,175.37 3,157.85 3,165.68 0.0M
2022-12-23 3,120.21 3,154.65 3,113.56 3,154.34 0.0M
2022-12-22 3,080.91 3,129.83 3,080.91 3,121.21 0.0M
2022-12-21 3,036.12 3,085.87 3,036.12 3,080.74 0.0M
2022-12-20 3,021.26 3,045.56 2,990.42 3,038.34 0.0M
2022-12-19 3,062.63 3,064.32 3,020.60 3,020.60 0.0M
2022-12-16 3,039.76 3,064.16 3,015.56 3,062.63 0.0M
2022-12-15 3,010.53 3,055.61 3,002.76 3,040.49 0.0M
2022-12-14 3,006.25 3,016.70 2,997.86 3,011.72 0.0M
2022-12-13 2,997.73 3,023.76 2,996.93 3,007.44 0.0M
2022-12-12 3,023.78 3,024.61 2,986.16 2,998.43 0.0M
2022-12-09 2,999.65 3,023.78 2,992.77 3,023.78 0.0M
2022-12-08 3,014.23 3,023.21 2,992.29 3,000.98 0.0M
2022-12-07 3,043.81 3,043.81 3,000.67 3,015.42 0.0M
2022-12-06 3,053.98 3,053.98 3,032.22 3,045.86 0.0M
2022-12-05 3,062.92 3,067.75 3,053.52 3,053.98 0.0M
2022-12-02 3,083.17 3,085.02 3,052.15 3,061.90 0.0M
2022-12-01 3,078.57 3,096.16 3,062.77 3,083.74 0.0M
2022-11-30 3,108.15 3,123.81 3,071.44 3,078.57 0.0M
2022-11-29 3,064.78 3,108.67 3,064.78 3,108.67 0.0M
2022-11-28 3,089.01 3,089.01 3,052.69 3,066.84 0.0M
2022-11-25 3,065.38 3,091.77 3,065.38 3,089.01 0.0M
2022-11-24 3,052.60 3,065.38 3,036.14 3,065.38 0.0M
2022-11-23 3,042.46 3,058.17 3,036.24 3,046.94 0.0M
2022-11-22 3,002.38 3,043.87 3,000.00 3,042.15 0.0M
2022-11-21 3,030.79 3,038.07 2,999.47 3,001.94 0.0M
2022-11-18 3,022.01 3,040.52 3,022.01 3,030.79 0.0M
2022-11-17 3,020.99 3,022.88 2,999.86 3,020.43 0.0M
2022-11-16 3,007.68 3,030.40 3,007.68 3,020.50 0.0M
2022-11-15 2,990.65 3,006.49 2,988.36 2,994.23 0.0M
2022-11-14 2,961.99 2,993.41 2,955.62 2,989.23 0.0M
2022-11-11 2,958.46 2,978.75 2,958.46 2,961.99 0.0M
2022-11-10 2,950.53 2,960.22 2,921.16 2,958.46 0.0M
2022-11-09 2,967.60 2,978.13 2,927.84 2,949.54 0.0M
2022-11-08 2,939.45 2,969.02 2,939.45 2,967.60 0.0M
2022-11-07 2,923.82 2,964.85 2,923.82 2,938.69 0.0M
2022-11-04 2,895.51 2,934.40 2,895.51 2,923.16 0.0M
2022-11-03 2,886.90 2,900.79 2,870.77 2,893.31 0.0M
2022-11-02 2,926.25 2,937.00 2,886.37 2,886.37 0.0M
2022-11-01 2,934.08 2,957.31 2,926.49 2,931.23 0.0M
2022-10-31 2,903.67 2,940.51 2,903.67 2,936.07 0.0M
2022-10-28 2,954.67 2,954.67 2,899.62 2,904.04 0.0M
2022-10-27 2,926.95 2,972.83 2,926.55 2,965.96 0.0M
2022-10-26 2,914.81 2,933.81 2,912.54 2,926.95 0.0M
2022-10-25 2,962.50 2,968.05 2,903.48 2,919.97 0.0M
2022-10-24 2,940.72 2,963.75 2,929.81 2,960.51 0.0M
2022-10-21 2,940.10 2,945.98 2,913.58 2,940.72 0.0M
2022-10-20 2,960.16 2,965.40 2,916.83 2,940.08 0.0M
2022-10-19 2,929.46 2,966.14 2,929.46 2,958.69 0.0M
2022-10-18 2,864.87 2,935.60 2,864.87 2,930.37 0.0M
2022-10-17 2,856.53 2,876.98 2,853.92 2,857.80 0.0M
2022-10-14 2,836.64 2,875.59 2,836.64 2,856.14 0.0M
2022-10-13 2,816.53 2,838.12 2,803.26 2,836.64 0.0M
2022-10-12 2,816.79 2,824.87 2,802.32 2,818.52 0.0M
2022-10-11 2,821.34 2,821.34 2,786.96 2,816.79 0.0M
2022-10-10 2,814.17 2,824.84 2,786.27 2,820.61 0.0M
2022-10-07 2,812.49 2,833.79 2,785.76 2,800.72 0.0M
2022-10-06 2,837.07 2,852.64 2,807.28 2,811.69 0.0M
2022-10-05 2,868.73 2,876.76 2,827.13 2,833.10 0.0M
2022-10-04 2,833.33 2,873.23 2,833.33 2,864.53 0.0M
2022-10-03 2,826.41 2,839.22 2,755.43 2,827.17 0.0M
2022-09-30 2,792.19 2,831.63 2,791.81 2,826.41 0.0M
2022-09-29 2,830.13 2,845.43 2,790.08 2,797.54 0.0M
2022-09-28 2,879.55 2,879.55 2,765.12 2,830.13 0.0M
2022-09-27 2,896.58 2,897.28 2,876.34 2,881.54 0.0M
2022-09-26 2,931.28 2,931.28 2,858.98 2,896.58 0.0M
2022-09-23 2,989.46 2,989.46 2,908.49 2,931.55 0.0M
2022-09-22 3,006.02 3,015.04 2,971.84 2,989.46 0.0M
2022-09-21 3,016.58 3,024.72 3,000.42 3,004.83 0.0M
2022-09-20 3,020.84 3,028.17 3,001.83 3,014.99 0.0M
2022-09-19 3,022.52 3,022.52 2,952.60 3,018.93 0.0M
2022-09-16 3,047.70 3,050.37 3,019.57 3,022.96 0.0M
2022-09-15 2,998.34 3,046.58 2,997.02 3,046.58 0.0M
2022-09-14 3,042.93 3,042.93 3,001.94 3,001.94 0.0M
2022-09-13 3,046.26 3,059.98 3,020.30 3,043.60 0.0M
2022-09-12 3,010.34 3,046.63 3,006.16 3,046.63 0.0M
2022-09-09 2,990.21 3,008.25 2,990.10 3,008.25 0.0M
2022-09-08 2,952.76 2,987.60 2,952.76 2,987.60 0.0M
2022-09-07 2,996.78 2,996.78 2,943.93 2,949.93 0.0M
2022-09-06 3,075.94 3,075.94 2,996.78 2,996.78 0.0M
2022-09-05 3,076.65 3,076.65 3,037.14 3,064.49 0.0M
2022-09-02 3,075.18 3,090.18 3,064.80 3,077.14 0.0M
2022-09-01 3,056.33 3,076.42 3,044.97 3,075.18 0.0M
2022-08-31 3,053.41 3,065.81 3,046.66 3,059.19 0.0M
2022-08-30 3,063.37 3,082.13 3,052.21 3,052.21 0.0M
2022-08-29 3,105.43 3,105.43 3,054.34 3,065.08 0.0M
2022-08-26 3,128.57 3,135.55 3,099.78 3,106.71 0.0M
2022-08-25 3,139.42 3,154.29 3,122.57 3,127.02 0.0M
2022-08-24 3,157.94 3,162.40 3,126.27 3,141.74 0.0M
2022-08-23 3,149.30 3,161.40 3,138.88 3,157.94 0.0M
2022-08-22 3,177.36 3,177.36 3,129.70 3,148.98 0.0M
2022-08-19 3,196.14 3,204.22 3,168.02 3,178.85 0.0M
2022-08-18 3,202.46 3,204.17 3,187.90 3,193.28 0.0M
2022-08-17 3,204.24 3,217.65 3,193.77 3,202.46 0.0M
2022-08-16 3,173.63 3,204.21 3,173.02 3,204.21 0.0M
2022-08-15 3,207.88 3,213.90 3,171.18 3,173.63 0.0M
2022-08-12 3,200.99 3,210.86 3,193.45 3,203.59 0.0M
2022-08-11 3,177.32 3,235.37 3,177.32 3,198.91 0.0M
2022-08-10 3,172.76 3,189.76 3,136.81 3,177.32 0.0M
2022-08-09 3,155.83 3,172.76 3,150.35 3,172.76 0.0M
2022-08-08 3,156.49 3,165.72 3,132.63 3,159.69 0.0M
2022-08-05 3,130.24 3,152.62 3,125.20 3,152.62 0.0M
2022-08-04 3,138.76 3,148.03 3,127.92 3,132.87 0.0M
2022-08-03 3,123.89 3,143.74 3,113.95 3,138.76 0.0M
2022-08-02 3,129.54 3,134.04 3,105.74 3,123.89 0.0M
2022-08-01 3,108.92 3,163.10 3,108.16 3,129.54 0.0M
2022-07-29 3,077.28 3,105.42 3,076.63 3,102.48 0.0M
2022-07-28 3,058.90 3,081.22 3,050.11 3,075.28 0.0M
2022-07-27 3,002.01 3,058.59 3,002.01 3,058.10 0.0M
2022-07-26 3,053.42 3,061.09 2,999.34 3,000.08 0.0M
2022-07-25 3,033.71 3,062.65 3,031.09 3,053.42 0.0M
2022-07-22 3,013.94 3,041.38 3,012.45 3,032.67 0.0M
2022-07-21 3,023.25 3,036.66 2,997.85 3,012.01 0.0M
2022-07-20 3,033.35 3,042.37 3,002.00 3,021.76 0.0M
2022-07-19 3,004.11 3,031.66 2,995.56 3,031.27 0.0M
2022-07-18 2,957.65 3,011.13 2,957.65 3,004.11 0.0M
2022-07-15 2,945.40 2,970.47 2,935.82 2,959.58 0.0M
2022-07-14 2,979.26 2,998.22 2,937.62 2,945.40 0.0M
2022-07-13 3,008.64 3,011.40 2,976.11 2,981.34 0.0M
2022-07-12 2,955.99 3,004.94 2,953.07 3,003.62 0.0M
2022-07-11 2,970.90 2,982.62 2,944.29 2,958.06 0.0M
2022-07-08 2,969.59 2,982.49 2,959.53 2,970.75 0.0M
2022-07-07 2,923.99 2,980.11 2,923.99 2,971.19 0.0M
2022-07-06 2,925.44 2,953.98 2,918.66 2,922.06 0.0M
2022-07-05 2,995.63 3,014.74 2,923.95 2,925.75 0.0M
2022-07-04 2,942.63 3,004.54 2,942.59 2,996.34 0.0M
2022-07-01 2,966.84 2,972.95 2,929.54 2,939.53 0.0M
2022-06-30 3,031.19 3,033.51 2,960.44 2,966.84 0.0M
2022-06-29 3,089.93 3,094.70 3,038.46 3,038.46 0.0M
2022-06-28 3,051.74 3,095.41 3,051.74 3,091.68 0.0M
2022-06-27 3,015.32 3,057.22 3,015.32 3,051.74 0.0M
2022-06-24 3,018.15 3,041.00 3,003.54 3,015.69 0.0M
2022-06-23 3,029.24 3,045.70 3,005.89 3,018.15 0.0M
2022-06-22 3,086.68 3,086.68 3,024.74 3,029.24 0.0M
2022-06-21 3,097.41 3,120.05 3,080.45 3,080.45 0.0M
2022-06-20 3,074.77 3,088.68 3,063.72 3,083.90 0.0M
2022-06-17 3,056.43 3,096.08 3,048.28 3,074.77 0.0M
2022-06-16 3,138.05 3,143.86 3,052.81 3,056.43 0.0M
2022-06-15 3,108.88 3,136.30 3,102.26 3,132.42 0.0M
2022-06-14 3,092.37 3,141.50 3,084.95 3,107.78 0.0M
2022-06-13 3,170.10 3,170.10 3,093.08 3,099.64 0.0M
2022-06-10 3,241.28 3,241.28 3,171.18 3,171.18 0.0M
2022-06-09 3,228.13 3,263.20 3,227.66 3,241.91 0.0M
2022-06-08 3,236.11 3,248.39 3,219.78 3,228.13 0.0M
2022-06-07 3,234.66 3,248.61 3,222.00 3,236.11 0.0M
2022-06-03 3,224.96 3,246.18 3,224.96 3,234.66 0.0M
2022-06-02 3,234.42 3,237.81 3,212.66 3,224.55 0.0M
2022-06-01 3,252.39 3,273.87 3,234.50 3,234.50 0.0M
2022-05-31 3,251.05 3,264.91 3,231.63 3,252.39 0.0M
2022-05-30 3,277.55 3,302.38 3,244.70 3,250.85 0.0M
2022-05-27 3,243.31 3,284.38 3,243.31 3,277.55 0.0M
2022-05-25 3,248.60 3,255.13 3,229.00 3,242.66 0.0M
2022-05-24 3,242.03 3,266.60 3,238.38 3,248.60 0.0M
2022-05-23 3,217.13 3,246.98 3,205.81 3,242.03 0.0M
2022-05-20 3,205.67 3,233.84 3,205.67 3,214.06 0.0M
2022-05-19 3,240.88 3,242.89 3,193.58 3,205.67 0.0M
2022-05-18 3,263.66 3,287.73 3,244.57 3,255.43 0.0M
2022-05-16 3,203.06 3,271.92 3,191.50 3,261.25 0.0M
2022-05-13 3,176.15 3,204.22 3,166.09 3,204.22 0.0M
2022-05-12 3,164.93 3,171.85 3,119.91 3,171.85 0.0M
2022-05-11 3,170.88 3,182.96 3,144.12 3,164.93 0.0M
2022-05-10 3,157.67 3,178.03 3,118.50 3,163.71 0.0M
2022-05-09 3,225.86 3,225.86 3,125.01 3,157.40 0.0M
2022-05-06 3,270.95 3,271.10 3,221.33 3,225.86 0.0M
2022-05-05 3,285.08 3,315.70 3,250.55 3,270.89 0.0M
2022-05-04 3,294.75 3,311.70 3,268.21 3,278.89 0.0M
2022-05-03 3,264.75 3,292.31 3,264.75 3,291.88 0.0M
2022-05-02 3,333.55 3,333.55 3,239.43 3,265.61 0.0M
2022-04-29 3,360.34 3,360.34 3,291.93 3,333.55 0.0M
2022-04-28 3,377.04 3,385.16 3,299.60 3,308.65 0.0M
2022-04-27 3,388.39 3,390.44 3,355.51 3,385.70 0.0M
2022-04-26 3,418.97 3,418.97 3,326.03 3,388.51 0.0M
2022-04-25 3,502.52 3,502.52 3,414.76 3,425.13 0.0M
2022-04-22 3,514.57 3,520.35 3,500.77 3,502.64 0.0M
2022-04-21 3,495.52 3,519.51 3,463.28 3,516.10 0.0M
2022-04-20 3,474.40 3,519.06 3,470.27 3,492.44 0.0M
2022-04-19 3,457.46 3,474.34 3,438.96 3,473.91 0.0M
2022-04-13 3,452.48 3,477.87 3,444.92 3,457.13 0.0M
2022-04-12 3,479.22 3,479.22 3,442.84 3,449.40 0.0M
2022-04-11 3,484.52 3,499.38 3,461.36 3,479.06 0.0M
2022-04-08 3,455.89 3,491.47 3,450.96 3,485.32 0.0M
2022-04-07 3,436.53 3,468.71 3,432.17 3,452.35 0.0M
2022-04-06 3,471.89 3,483.95 3,426.35 3,433.10 0.0M
2022-04-05 3,501.11 3,513.56 3,472.39 3,472.99 0.0M
2022-04-04 3,512.58 3,528.33 3,483.86 3,499.86 0.0M
2022-04-01 3,527.89 3,540.50 3,500.04 3,512.58 0.0M
2022-03-31 3,575.60 3,575.60 3,526.81 3,526.81 0.0M
2022-03-30 3,572.73 3,580.88 3,527.43 3,570.77 0.0M
2022-03-29 3,584.39 3,589.52 3,543.35 3,557.52 0.0M
2022-03-28 3,535.90 3,585.60 3,534.64 3,581.41 0.0M
2022-03-25 3,579.87 3,585.74 3,498.46 3,536.65 0.0M
2022-03-24 3,550.90 3,550.90 3,505.38 3,519.77 0.0M
2022-03-23 3,558.96 3,566.41 3,516.18 3,532.39 0.0M
2022-03-22 3,500.28 3,561.38 3,500.28 3,550.03 0.0M
2022-03-21 3,443.90 3,503.91 3,443.90 3,497.21 0.0M
2022-03-18 3,443.50 3,469.83 3,429.99 3,443.66 0.0M
2022-03-17 3,453.27 3,488.46 3,432.80 3,440.54 0.0M
2022-03-16 3,368.20 3,459.92 3,368.20 3,443.73 0.0M
2022-03-15 3,403.08 3,411.27 3,362.82 3,368.55 0.0M
2022-03-14 3,352.49 3,408.98 3,352.49 3,403.37 0.0M
2022-03-11 3,323.58 3,387.34 3,319.26 3,351.02 0.0M
2022-03-10 3,331.79 3,358.22 3,294.41 3,324.05 0.0M
2022-03-09 3,183.50 3,338.40 3,183.50 3,332.55 0.0M
2022-03-08 3,147.57 3,247.70 3,127.00 3,183.50 0.0M
2022-03-07 3,290.96 3,290.96 3,107.91 3,154.48 0.0M
2022-03-04 3,338.57 3,338.57 3,269.04 3,290.96 0.0M
2022-03-03 3,379.67 3,408.90 3,338.17 3,338.57 0.0M
2022-03-02 3,364.83 3,390.46 3,329.41 3,379.67 0.0M
2022-03-01 3,418.16 3,440.19 3,365.12 3,365.12 0.0M
2022-02-28 3,424.33 3,424.33 3,349.30 3,418.46 0.0M
2022-02-25 3,361.45 3,424.33 3,361.45 3,424.33 0.0M
2022-02-24 3,449.93 3,449.93 3,333.68 3,360.12 0.0M
2022-02-23 3,454.52 3,474.74 3,429.66 3,452.20 0.0M
2022-02-22 3,457.01 3,457.01 3,386.65 3,454.92 0.0M
2022-02-21 3,493.90 3,499.93 3,427.28 3,457.25 0.0M
2022-02-18 3,487.06 3,498.16 3,465.78 3,493.90 0.0M
2022-02-17 3,524.06 3,524.06 3,489.79 3,489.79 0.0M
2022-02-16 3,540.56 3,558.22 3,519.03 3,524.06 0.0M
2022-02-15 3,540.44 3,551.83 3,520.66 3,539.99 0.0M
2022-02-14 3,588.60 3,588.60 3,505.65 3,538.91 0.0M
2022-02-11 3,569.95 3,591.66 3,549.98 3,591.66 0.0M
2022-02-10 3,590.89 3,611.03 3,567.95 3,568.97 0.0M
2022-02-09 3,574.20 3,617.93 3,574.20 3,589.41 0.0M
2022-02-08 3,606.15 3,613.84 3,567.52 3,577.25 0.0M
2022-02-07 3,578.68 3,609.08 3,576.69 3,606.00 0.0M
2022-02-04 3,582.91 3,587.29 3,548.25 3,578.83 0.0M
2022-02-03 3,553.97 3,584.24 3,539.64 3,582.10 0.0M
2022-02-02 3,516.20 3,568.65 3,516.20 3,553.69 0.0M
2022-02-01 3,476.34 3,515.32 3,476.34 3,515.07 0.0M
2022-01-31 3,510.07 3,510.07 3,465.24 3,477.40 0.0M
2022-01-28 3,512.47 3,516.99 3,469.27 3,510.70 0.0M
2022-01-27 3,472.27 3,528.20 3,439.64 3,512.47 0.0M
2022-01-26 3,403.98 3,492.20 3,403.98 3,472.27 0.0M
2022-01-25 3,366.02 3,432.82 3,366.01 3,403.82 0.0M
2022-01-24 3,480.62 3,480.62 3,357.05 3,365.57 0.0M
2022-01-21 3,529.96 3,533.97 3,477.56 3,480.62 0.0M
2022-01-20 3,541.31 3,552.97 3,515.64 3,528.90 0.0M
2022-01-19 3,541.41 3,564.76 3,518.36 3,541.31 0.0M
2022-01-18 3,576.81 3,580.40 3,540.31 3,545.99 0.0M
2022-01-17 3,583.63 3,600.08 3,569.61 3,574.52 0.0M
2022-01-14 3,590.70 3,611.03 3,570.06 3,583.65 0.0M
2022-01-13 3,554.23 3,593.59 3,554.23 3,590.70 0.0M
2022-01-12 3,496.48 3,556.41 3,496.22 3,554.23 0.0M
2022-01-11 3,502.00 3,513.46 3,479.85 3,496.48 0.0M
2022-01-10 3,497.34 3,517.54 3,496.35 3,502.00 0.0M
2022-01-07 3,465.27 3,496.81 3,456.95 3,496.81 0.0M
2022-01-06 3,462.56 3,465.13 3,428.87 3,465.13 0.0M
2022-01-05 3,433.38 3,483.61 3,433.35 3,463.30 0.0M
2022-01-04 3,437.00 3,459.67 3,434.26 3,436.34 0.0M
2022-01-03 3,435.75 3,473.68 3,419.20 3,438.52 0.0M