OSEFX Mutual Fund_PR (OSEFP)

OSEFP
🏛️ ノルウェー →
567.92
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
2022-12-30 452.02 452.51 449.23 449.86 0.0M
2022-12-29 449.23 452.18 446.29 452.06 0.0M
2022-12-28 451.38 452.64 448.66 449.23 0.0M
2022-12-27 452.01 455.77 450.69 451.66 0.0M
2022-12-23 450.13 452.42 449.43 451.93 0.0M
2022-12-22 452.97 457.86 449.70 450.14 0.0M
2022-12-21 446.19 453.39 446.19 452.95 0.0M
2022-12-20 447.24 447.37 441.49 446.25 0.0M
2022-12-19 445.79 449.39 445.79 447.30 0.0M
2022-12-16 450.69 450.87 443.36 445.70 0.0M
2022-12-15 454.62 455.16 449.46 450.74 0.0M
2022-12-14 460.08 460.08 454.62 454.69 0.0M
2022-12-13 452.29 462.56 452.29 460.18 0.0M
2022-12-12 453.20 453.22 449.62 452.30 0.0M
2022-12-09 448.73 453.74 447.61 453.22 0.0M
2022-12-08 446.33 449.33 446.23 448.72 0.0M
2022-12-07 453.80 453.80 445.61 446.39 0.0M
2022-12-06 457.86 457.86 451.58 453.81 0.0M
2022-12-05 456.92 460.05 456.27 457.87 0.0M
2022-12-02 460.07 460.07 453.99 456.95 0.0M
2022-12-01 458.60 463.12 458.38 460.05 0.0M
2022-11-30 457.47 459.45 456.37 458.60 0.0M
2022-11-29 453.82 457.68 453.56 457.45 0.0M
2022-11-28 459.49 459.49 451.25 453.76 0.0M
2022-11-25 460.21 460.68 458.17 459.54 0.0M
2022-11-24 454.60 460.21 454.45 460.20 0.0M
2022-11-23 452.62 455.84 451.10 454.62 0.0M
2022-11-22 445.67 453.09 445.67 452.57 0.0M
2022-11-21 448.46 449.21 445.05 445.58 0.0M
2022-11-18 449.09 451.83 446.96 448.46 0.0M
2022-11-17 452.82 453.38 446.31 449.05 0.0M
2022-11-16 456.59 459.77 452.45 452.95 0.0M
2022-11-15 455.87 458.41 453.01 456.58 0.0M
2022-11-14 456.04 456.93 452.42 456.55 0.0M
2022-11-11 451.83 456.38 451.83 456.03 0.0M
2022-11-10 448.65 451.88 440.56 451.75 0.0M
2022-11-09 450.77 453.23 447.56 448.66 0.0M
2022-11-08 450.10 451.07 447.69 450.76 0.0M
2022-11-07 448.50 451.24 446.77 450.10 0.0M
2022-11-04 443.08 449.76 443.08 448.49 0.0M
2022-11-03 443.35 443.85 437.73 443.07 0.0M
2022-11-02 446.89 449.42 441.59 443.35 0.0M
2022-11-01 440.24 448.89 440.24 446.89 0.0M
2022-10-31 436.82 440.87 435.46 440.26 0.0M
2022-10-28 437.76 438.67 431.60 436.82 0.0M
2022-10-27 434.87 437.90 432.27 437.77 0.0M
2022-10-26 430.35 435.31 426.20 434.91 0.0M
2022-10-25 427.49 430.41 421.80 430.33 0.0M
2022-10-24 425.33 429.31 421.77 427.41 0.0M
2022-10-21 428.59 428.72 422.09 425.32 0.0M
2022-10-20 426.95 428.63 422.68 428.56 0.0M
2022-10-19 428.27 429.07 424.01 426.96 0.0M
2022-10-18 422.14 428.63 422.14 428.26 0.0M
2022-10-17 416.46 422.77 415.77 422.10 0.0M
2022-10-14 417.79 426.69 416.43 416.43 0.0M
2022-10-13 412.97 420.10 411.12 417.73 0.0M
2022-10-12 416.26 419.06 411.70 412.98 0.0M
2022-10-11 423.37 423.37 412.95 416.22 0.0M
2022-10-10 423.37 424.77 417.17 423.37 0.0M
2022-10-07 423.83 424.85 420.97 423.37 0.0M
2022-10-06 426.18 428.00 422.24 423.83 0.0M
2022-10-05 430.62 431.88 425.06 426.16 0.0M
2022-10-04 424.22 431.93 424.21 430.56 0.0M
2022-10-03 414.19 424.67 413.01 424.18 0.0M
2022-09-30 405.90 415.08 405.90 414.18 0.0M
2022-09-29 412.38 414.80 405.05 405.92 0.0M
2022-09-28 425.99 425.99 405.09 412.34 0.0M
2022-09-27 422.97 426.72 422.03 425.99 0.0M
2022-09-26 421.75 423.42 415.34 422.97 0.0M
2022-09-23 438.54 438.75 421.82 421.87 0.0M
2022-09-22 441.65 442.01 436.09 438.54 0.0M
2022-09-21 438.79 447.10 438.79 441.58 0.0M
2022-09-20 443.19 446.89 438.08 438.80 0.0M
2022-09-19 446.59 446.60 431.25 443.19 0.0M
2022-09-16 458.89 458.89 445.39 446.63 0.0M
2022-09-15 459.72 462.55 456.74 458.88 0.0M
2022-09-14 464.88 464.88 458.31 459.67 0.0M
2022-09-13 467.28 470.81 461.31 464.92 0.0M
2022-09-12 463.09 467.44 462.97 467.37 0.0M
2022-09-09 453.30 463.70 453.30 463.09 0.0M
2022-09-08 450.40 456.26 449.37 453.18 0.0M
2022-09-07 457.40 457.40 448.27 450.38 0.0M
2022-09-06 469.08 469.24 457.41 457.41 0.0M
2022-09-05 470.11 471.32 466.54 469.11 0.0M
2022-09-02 468.43 470.68 465.74 470.08 0.0M
2022-09-01 474.78 474.78 465.33 468.42 0.0M
2022-08-31 471.97 474.82 468.60 474.82 0.0M
2022-08-30 475.22 478.72 471.89 471.97 0.0M
2022-08-29 481.10 481.10 469.52 474.68 0.0M
2022-08-26 485.18 487.01 480.43 481.36 0.0M
2022-08-25 483.83 486.75 482.67 485.17 0.0M
2022-08-24 482.96 485.57 479.67 483.80 0.0M
2022-08-23 480.24 484.76 479.74 484.61 0.0M
2022-08-22 485.93 485.99 479.39 480.24 0.0M
2022-08-19 486.04 487.33 483.28 485.93 0.0M
2022-08-18 482.80 486.54 481.20 486.07 0.0M
2022-08-17 486.87 486.90 480.84 482.80 0.0M
2022-08-16 483.92 488.35 483.92 486.84 0.0M
2022-08-15 488.25 490.23 481.38 483.86 0.0M
2022-08-12 488.93 489.70 486.74 487.63 0.0M
2022-08-11 483.85 489.24 483.85 488.95 0.0M
2022-08-10 483.83 485.43 478.19 483.84 0.0M
2022-08-09 482.00 484.42 480.05 484.04 0.0M
2022-08-08 482.03 484.72 477.84 482.02 0.0M
2022-08-05 480.94 482.55 476.19 482.01 0.0M
2022-08-04 480.88 484.79 478.47 480.93 0.0M
2022-08-03 480.85 484.38 480.05 480.84 0.0M
2022-08-02 479.52 482.11 476.61 480.84 0.0M
2022-08-01 482.19 486.38 478.07 479.62 0.0M
2022-07-29 471.99 482.20 471.96 482.19 0.0M
2022-07-28 468.92 475.52 468.83 471.92 0.0M
2022-07-27 464.69 469.01 464.68 468.90 0.0M
2022-07-26 464.97 468.60 464.13 464.69 0.0M
2022-07-25 465.87 465.87 461.69 464.97 0.0M
2022-07-22 459.34 467.12 459.34 465.87 0.0M
2022-07-21 465.02 465.02 458.32 459.31 0.0M
2022-07-20 462.30 466.61 462.30 465.00 0.0M
2022-07-19 460.14 462.30 456.54 462.30 0.0M
2022-07-18 448.45 460.33 448.41 460.16 0.0M
2022-07-15 445.59 448.81 442.52 448.43 0.0M
2022-07-14 453.32 457.55 444.57 445.34 0.0M
2022-07-13 460.89 463.46 452.88 453.29 0.0M
2022-07-12 461.24 462.38 457.93 460.87 0.0M
2022-07-11 459.08 464.90 454.16 461.21 0.0M
2022-07-08 460.73 462.96 456.91 459.06 0.0M
2022-07-07 448.12 462.22 448.12 460.76 0.0M
2022-07-06 449.66 455.04 448.04 448.04 0.0M
2022-07-05 458.99 460.94 447.87 449.66 0.0M
2022-07-04 449.43 459.55 449.43 458.98 0.0M
2022-07-01 449.24 453.67 446.79 449.43 0.0M
2022-06-30 458.91 458.94 448.43 449.25 0.0M
2022-06-29 465.10 465.57 458.37 459.12 0.0M
2022-06-28 457.18 465.23 457.18 465.10 0.0M
2022-06-27 449.94 458.58 449.94 457.18 0.0M
2022-06-24 445.64 450.04 444.91 449.94 0.0M
2022-06-23 449.55 451.08 441.67 445.53 0.0M
2022-06-22 461.71 461.76 447.14 449.59 0.0M
2022-06-21 467.67 470.91 461.46 461.82 0.0M
2022-06-20 459.57 467.56 457.68 467.56 0.0M
2022-06-17 457.48 466.69 454.71 459.56 0.0M
2022-06-16 470.88 472.25 457.03 457.48 0.0M
2022-06-15 467.54 471.47 460.20 470.83 0.0M
2022-06-14 462.92 470.15 459.88 467.51 0.0M
2022-06-13 476.45 476.45 462.09 462.87 0.0M
2022-06-10 488.31 488.31 476.38 476.45 0.0M
2022-06-09 492.55 492.97 486.30 488.32 0.0M
2022-06-08 493.62 496.10 490.92 492.55 0.0M
2022-06-07 493.53 494.16 488.36 493.62 0.0M
2022-06-03 494.64 497.68 491.82 493.54 0.0M
2022-06-02 494.29 495.53 491.86 494.60 0.0M
2022-06-01 500.21 500.88 493.78 494.32 0.0M
2022-05-31 496.57 500.89 493.67 500.20 0.0M
2022-05-30 496.91 501.78 494.99 496.85 0.0M
2022-05-27 489.89 498.36 489.78 496.85 0.0M
2022-05-25 485.45 490.00 485.45 489.87 0.0M
2022-05-24 487.53 488.70 484.08 485.38 0.0M
2022-05-23 483.77 488.14 482.35 487.48 0.0M
2022-05-20 478.56 485.45 478.56 483.74 0.0M
2022-05-19 483.05 483.05 472.82 478.56 0.0M
2022-05-18 476.89 485.89 476.89 483.14 0.0M
2022-05-16 474.42 477.45 473.09 476.83 0.0M
2022-05-13 462.18 474.62 462.18 474.41 0.0M
2022-05-12 467.91 467.91 455.38 462.14 0.0M
2022-05-11 466.53 468.72 461.25 467.93 0.0M
2022-05-10 465.76 468.03 457.53 466.38 0.0M
2022-05-09 478.75 478.81 465.68 465.75 0.0M
2022-05-06 488.88 488.88 475.76 478.75 0.0M
2022-05-05 491.90 499.50 489.06 489.07 0.0M
2022-05-04 490.70 494.51 487.19 491.88 0.0M
2022-05-03 486.36 490.63 482.65 490.63 0.0M
2022-05-02 496.02 496.02 470.00 486.26 0.0M
2022-04-29 494.08 499.85 492.65 496.00 0.0M
2022-04-28 494.68 500.07 492.78 494.09 0.0M
2022-04-27 494.85 496.56 490.91 494.67 0.0M
2022-04-26 494.71 499.23 492.05 494.96 0.0M
2022-04-25 509.49 509.49 492.15 494.69 0.0M
2022-04-22 517.86 517.86 508.99 509.62 0.0M
2022-04-21 516.09 518.76 513.57 517.93 0.0M
2022-04-20 515.06 517.61 512.45 516.11 0.0M
2022-04-19 515.95 518.87 511.94 515.06 0.0M
2022-04-13 510.43 516.21 510.40 515.93 0.0M
2022-04-12 509.87 512.03 505.87 510.00 0.0M
2022-04-11 514.06 515.63 509.35 509.89 0.0M
2022-04-08 506.40 515.86 506.40 514.05 0.0M
2022-04-07 507.96 508.19 504.48 506.38 0.0M
2022-04-06 512.54 513.51 505.19 507.86 0.0M
2022-04-05 511.25 514.15 510.49 512.60 0.0M
2022-04-04 513.52 515.49 511.16 511.25 0.0M
2022-04-01 509.22 514.36 507.52 513.53 0.0M
2022-03-31 515.82 515.90 509.24 509.24 0.0M
2022-03-30 507.34 516.31 507.34 515.84 0.0M
2022-03-29 511.07 516.12 504.73 507.42 0.0M
2022-03-28 510.57 512.68 509.06 511.08 0.0M
2022-03-25 509.67 512.40 507.71 510.44 0.0M
2022-03-24 512.25 513.44 508.28 509.67 0.0M
2022-03-23 514.16 517.04 509.99 512.26 0.0M
2022-03-22 511.83 515.34 509.87 514.14 0.0M
2022-03-21 501.41 511.85 501.37 511.79 0.0M
2022-03-18 501.34 503.96 500.06 501.33 0.0M
2022-03-17 498.43 504.32 497.95 501.33 0.0M
2022-03-16 482.53 497.33 482.53 497.33 0.0M
2022-03-15 490.71 490.84 478.80 482.36 0.0M
2022-03-14 489.42 491.50 487.12 490.72 0.0M
2022-03-11 487.91 497.06 487.75 489.41 0.0M
2022-03-10 486.18 491.79 485.49 487.89 0.0M
2022-03-09 478.87 487.38 478.87 486.04 0.0M
2022-03-08 478.88 486.31 475.63 478.61 0.0M
2022-03-07 485.20 485.76 474.95 479.06 0.0M
2022-03-04 496.49 496.49 483.05 484.96 0.0M
2022-03-03 501.42 507.04 495.87 496.50 0.0M
2022-03-02 499.54 506.56 497.19 501.43 0.0M
2022-03-01 494.69 501.04 492.10 499.54 0.0M
2022-02-28 487.80 494.68 484.45 494.68 0.0M
2022-02-25 479.03 488.60 479.03 487.80 0.0M
2022-02-24 486.77 486.77 472.18 478.98 0.0M
2022-02-23 484.17 488.18 483.12 486.84 0.0M
2022-02-22 484.83 486.55 475.92 484.16 0.0M
2022-02-21 488.80 489.09 479.82 484.83 0.0M
2022-02-18 491.29 491.87 485.82 488.79 0.0M
2022-02-17 495.09 496.60 491.11 491.27 0.0M
2022-02-16 492.34 496.91 492.34 494.90 0.0M
2022-02-15 491.91 495.20 490.69 492.34 0.0M
2022-02-14 499.06 499.53 489.52 492.05 0.0M
2022-02-11 498.00 500.12 491.65 499.06 0.0M
2022-02-10 498.24 500.96 494.73 498.14 0.0M
2022-02-09 492.42 499.37 492.39 498.25 0.0M
2022-02-08 497.56 498.30 490.61 492.43 0.0M
2022-02-07 493.08 497.71 490.93 497.55 0.0M
2022-02-04 491.92 496.11 487.87 493.07 0.0M
2022-02-03 497.66 498.07 490.96 491.92 0.0M
2022-02-02 494.92 499.82 494.92 497.68 0.0M
2022-02-01 488.24 494.88 488.24 494.88 0.0M
2022-01-31 485.60 491.48 485.60 488.16 0.0M
2022-01-28 490.57 490.87 480.89 485.45 0.0M
2022-01-27 490.15 492.81 482.13 490.57 0.0M
2022-01-26 477.00 491.81 477.00 490.20 0.0M
2022-01-25 473.29 482.56 473.29 476.78 0.0M
2022-01-24 492.07 493.12 472.98 473.27 0.0M
2022-01-21 501.42 501.42 492.03 492.05 0.0M
2022-01-20 502.01 504.29 498.83 501.42 0.0M
2022-01-19 505.06 505.06 499.21 502.00 0.0M
2022-01-18 507.36 507.95 502.09 505.09 0.0M
2022-01-17 506.97 509.91 506.51 507.36 0.0M
2022-01-14 508.05 509.16 505.08 506.96 0.0M
2022-01-13 508.09 509.62 507.60 508.04 0.0M
2022-01-12 500.30 508.53 500.30 508.07 0.0M
2022-01-11 496.59 501.34 496.59 500.30 0.0M
2022-01-10 504.49 506.32 496.34 496.34 0.0M
2022-01-07 502.83 506.08 502.78 504.50 0.0M
2022-01-06 510.66 510.66 502.10 502.67 0.0M
2022-01-05 508.20 510.71 507.20 510.69 0.0M
2022-01-04 508.16 511.40 507.75 508.21 0.0M
2022-01-03 503.68 508.75 503.28 508.15 0.0M