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
2023-12-29 472.50 474.05 471.92 473.58 0.0M
2023-12-28 472.69 473.29 470.82 472.52 0.0M
2023-12-27 468.39 473.71 468.39 472.69 0.0M
2023-12-22 467.66 469.44 467.40 468.59 0.0M
2023-12-21 469.12 469.12 465.75 467.67 0.0M
2023-12-20 470.56 473.50 468.76 469.18 0.0M
2023-12-19 473.07 473.42 469.80 470.57 0.0M
2023-12-18 469.43 474.07 469.43 473.07 0.0M
2023-12-15 470.78 474.67 469.35 469.40 0.0M
2023-12-14 464.80 473.92 464.80 470.78 0.0M
2023-12-13 466.06 466.06 461.19 464.80 0.0M
2023-12-12 468.99 470.30 464.25 466.10 0.0M
2023-12-11 466.66 468.98 465.86 468.98 0.0M
2023-12-08 463.72 466.66 462.37 466.65 0.0M
2023-12-07 466.15 466.15 462.90 463.72 0.0M
2023-12-06 466.28 468.50 465.51 466.17 0.0M
2023-12-05 465.29 467.90 464.55 466.29 0.0M
2023-12-04 469.42 469.42 464.51 465.29 0.0M
2023-12-01 468.31 470.11 467.26 469.43 0.0M
2023-11-30 464.65 469.18 463.97 468.30 0.0M
2023-11-29 465.21 467.26 463.42 465.00 0.0M
2023-11-28 470.46 470.46 465.86 466.20 0.0M
2023-11-27 471.47 471.92 469.94 470.48 0.0M
2023-11-24 468.34 471.61 467.66 471.55 0.0M
2023-11-23 462.09 468.35 462.03 468.35 0.0M
2023-11-22 461.94 465.29 461.26 462.09 0.0M
2023-11-21 468.28 468.73 461.49 461.93 0.0M
2023-11-20 465.22 468.41 465.22 468.30 0.0M
2023-11-17 461.07 465.51 460.19 465.24 0.0M
2023-11-16 468.69 468.98 461.04 461.04 0.0M
2023-11-15 467.32 469.74 467.11 468.76 0.0M
2023-11-14 463.12 467.33 461.78 467.32 0.0M
2023-11-13 459.78 463.24 459.78 463.11 0.0M
2023-11-10 462.71 462.71 459.84 459.84 0.0M
2023-11-09 457.13 463.01 454.75 462.82 0.0M
2023-11-08 452.93 458.54 451.33 457.13 0.0M
2023-11-07 461.54 461.54 452.39 452.97 0.0M
2023-11-06 460.24 462.82 460.24 461.55 0.0M
2023-11-03 461.63 463.73 459.49 460.21 0.0M
2023-11-02 457.02 462.03 456.88 461.63 0.0M
2023-11-01 457.31 457.62 453.62 457.01 0.0M
2023-10-31 452.05 457.37 452.05 457.31 0.0M
2023-10-30 450.25 455.14 450.23 452.03 0.0M
2023-10-27 446.60 454.25 446.58 450.21 0.0M
2023-10-26 449.06 449.76 445.51 446.57 0.0M
2023-10-25 451.11 453.45 448.78 449.07 0.0M
2023-10-24 446.29 451.40 445.95 451.10 0.0M
2023-10-23 453.14 453.14 445.23 446.27 0.0M
2023-10-20 460.84 461.01 453.19 453.19 0.0M
2023-10-19 468.65 468.65 460.40 460.86 0.0M
2023-10-18 468.64 469.47 466.52 468.63 0.0M
2023-10-17 469.66 470.07 466.42 468.65 0.0M
2023-10-16 469.75 471.65 468.15 469.66 0.0M
2023-10-13 469.77 471.76 468.66 469.71 0.0M
2023-10-12 464.84 471.49 464.64 469.77 0.0M
2023-10-11 464.93 467.12 464.01 464.85 0.0M
2023-10-10 459.88 464.97 459.68 464.93 0.0M
2023-10-09 451.46 459.82 451.46 459.82 0.0M
2023-10-06 452.31 454.80 450.61 451.43 0.0M
2023-10-05 450.11 452.49 448.55 452.19 0.0M
2023-10-04 455.38 455.86 450.04 450.11 0.0M
2023-10-03 462.25 462.33 455.37 455.37 0.0M
2023-10-02 465.76 469.92 462.33 462.35 0.0M
2023-09-29 464.45 470.00 464.45 465.81 0.0M
2023-09-28 466.63 467.74 463.86 464.45 0.0M
2023-09-27 461.83 466.97 461.83 466.60 0.0M
2023-09-26 463.93 464.30 460.68 461.82 0.0M
2023-09-25 470.64 470.77 462.95 463.91 0.0M
2023-09-22 468.34 470.80 466.85 470.62 0.0M
2023-09-21 471.59 471.59 466.03 468.33 0.0M
2023-09-20 469.82 472.21 468.24 471.62 0.0M
2023-09-19 469.52 471.20 468.38 469.75 0.0M
2023-09-18 470.00 470.27 467.60 469.54 0.0M
2023-09-15 467.90 472.13 467.90 469.93 0.0M
2023-09-14 460.30 468.54 460.30 467.90 0.0M
2023-09-13 461.25 463.06 459.87 460.19 0.0M
2023-09-12 460.58 462.37 459.99 461.26 0.0M
2023-09-11 457.64 461.32 457.64 460.55 0.0M
2023-09-08 456.88 459.03 456.43 457.65 0.0M
2023-09-07 459.98 459.98 456.73 456.85 0.0M
2023-09-06 461.43 462.26 459.09 459.90 0.0M
2023-09-05 460.28 463.81 458.23 461.48 0.0M
2023-09-04 459.84 463.25 459.72 460.29 0.0M
2023-09-01 457.40 460.67 457.27 459.83 0.0M
2023-08-31 456.36 458.39 456.00 457.40 0.0M
2023-08-30 454.47 457.29 454.47 456.36 0.0M
2023-08-29 454.06 455.58 453.42 454.48 0.0M
2023-08-28 449.08 454.05 449.08 454.04 0.0M
2023-08-25 447.86 450.63 446.88 449.02 0.0M
2023-08-24 448.67 450.94 447.48 447.86 0.0M
2023-08-23 450.05 451.48 446.98 448.52 0.0M
2023-08-22 452.58 452.93 450.05 450.05 0.0M
2023-08-21 451.53 455.95 451.51 452.49 0.0M
2023-08-18 458.47 458.47 449.40 451.56 0.0M
2023-08-17 460.43 460.43 457.16 458.58 0.0M
2023-08-16 458.36 460.49 456.54 460.48 0.0M
2023-08-15 460.62 463.43 457.98 458.37 0.0M
2023-08-14 461.78 462.77 458.89 460.62 0.0M
2023-08-11 460.59 461.80 458.01 461.80 0.0M
2023-08-10 459.82 461.14 457.96 460.69 0.0M
2023-08-09 451.63 459.75 451.63 459.74 0.0M
2023-08-08 454.88 454.88 449.76 451.62 0.0M
2023-08-07 457.71 458.98 454.04 454.92 0.0M
2023-08-04 454.92 458.70 454.63 457.72 0.0M
2023-08-03 455.26 455.61 450.77 454.88 0.0M
2023-08-02 460.64 460.64 454.13 455.26 0.0M
2023-08-01 460.72 461.06 458.81 460.61 0.0M
2023-07-31 456.80 462.09 456.57 460.73 0.0M
2023-07-28 458.45 458.45 454.89 456.80 0.0M
2023-07-27 454.89 459.30 454.89 458.47 0.0M
2023-07-26 458.16 458.16 452.65 454.94 0.0M
2023-07-25 455.74 458.37 455.39 458.15 0.0M
2023-07-24 454.29 455.90 451.61 455.73 0.0M
2023-07-21 451.94 454.35 451.47 454.27 0.0M
2023-07-20 447.28 452.57 447.18 451.95 0.0M
2023-07-19 444.42 447.65 443.31 447.30 0.0M
2023-07-18 439.32 445.19 438.56 444.48 0.0M
2023-07-17 445.48 445.48 438.27 439.31 0.0M
2023-07-14 449.63 449.93 445.41 445.57 0.0M
2023-07-13 449.91 451.57 448.81 449.59 0.0M
2023-07-12 445.22 450.46 444.17 449.86 0.0M
2023-07-11 443.90 445.44 441.90 445.22 0.0M
2023-07-10 442.82 444.19 439.17 443.90 0.0M
2023-07-07 442.30 443.57 440.01 442.80 0.0M
2023-07-06 448.96 449.02 442.28 442.28 0.0M
2023-07-05 452.40 452.41 448.44 448.98 0.0M
2023-07-04 451.64 453.13 450.96 452.39 0.0M
2023-07-03 447.75 452.37 447.75 451.61 0.0M
2023-06-30 445.92 449.07 445.92 447.72 0.0M
2023-06-29 441.92 446.16 441.90 445.91 0.0M
2023-06-28 436.72 442.08 436.72 441.91 0.0M
2023-06-27 440.42 441.95 434.97 436.69 0.0M
2023-06-26 440.35 441.31 435.35 440.41 0.0M
2023-06-23 445.51 445.58 439.49 440.35 0.0M
2023-06-22 451.56 451.56 444.30 445.49 0.0M
2023-06-21 454.79 454.79 450.38 451.65 0.0M
2023-06-20 454.52 455.36 452.47 454.81 0.0M
2023-06-19 460.15 460.15 453.98 454.53 0.0M
2023-06-16 455.59 460.56 455.59 460.18 0.0M
2023-06-15 457.65 458.54 455.24 455.59 0.0M
2023-06-14 459.30 460.34 456.75 457.49 0.0M
2023-06-13 455.96 459.30 454.13 459.30 0.0M
2023-06-12 458.20 458.23 455.34 455.95 0.0M
2023-06-09 458.02 459.17 456.34 458.12 0.0M
2023-06-08 458.68 460.00 457.35 458.00 0.0M
2023-06-07 454.28 459.54 454.28 458.72 0.0M
2023-06-06 459.50 459.50 452.79 454.30 0.0M
2023-06-05 460.46 463.69 459.41 459.42 0.0M
2023-06-02 451.98 460.47 451.98 460.40 0.0M
2023-06-01 450.75 453.99 450.34 451.83 0.0M
2023-05-31 454.48 454.48 450.04 450.71 0.0M
2023-05-30 455.89 458.98 454.12 454.48 0.0M
2023-05-26 457.22 458.34 454.60 455.90 0.0M
2023-05-25 456.55 461.25 456.05 457.22 0.0M
2023-05-24 459.92 459.93 454.46 456.51 0.0M
2023-05-23 457.94 460.36 456.89 459.99 0.0M
2023-05-22 459.58 459.58 456.59 457.93 0.0M
2023-05-19 454.18 459.90 454.18 459.70 0.0M
2023-05-16 456.11 457.34 452.64 454.19 0.0M
2023-05-15 454.42 457.00 451.97 456.05 0.0M
2023-05-12 450.85 454.71 449.00 454.45 0.0M
2023-05-11 455.19 455.49 449.94 450.85 0.0M
2023-05-10 454.04 457.31 453.05 455.10 0.0M
2023-05-09 457.60 458.42 451.75 454.02 0.0M
2023-05-08 454.74 458.65 454.74 457.62 0.0M
2023-05-05 451.18 455.13 450.48 454.74 0.0M
2023-05-04 457.49 457.49 450.94 451.19 0.0M
2023-05-03 459.71 460.71 454.92 457.49 0.0M
2023-05-02 467.11 467.29 459.50 459.70 0.0M
2023-04-28 462.98 467.13 458.85 467.08 0.0M
2023-04-27 458.55 463.94 457.26 462.98 0.0M
2023-04-26 461.07 461.68 457.26 458.67 0.0M
2023-04-25 467.21 467.21 460.56 461.07 0.0M
2023-04-24 463.59 467.67 460.75 467.21 0.0M
2023-04-21 465.94 465.94 462.32 463.66 0.0M
2023-04-20 469.04 469.04 464.59 465.94 0.0M
2023-04-19 471.89 471.89 468.77 469.05 0.0M
2023-04-18 470.94 473.83 470.92 471.88 0.0M
2023-04-17 470.02 473.72 470.02 470.94 0.0M
2023-04-14 468.42 470.57 465.86 469.94 0.0M
2023-04-13 467.52 469.40 465.55 468.42 0.0M
2023-04-12 465.59 470.08 465.56 467.50 0.0M
2023-04-11 459.80 465.57 459.80 465.57 0.0M
2023-04-05 462.48 462.63 457.30 459.82 0.0M
2023-04-04 464.23 466.14 462.44 462.44 0.0M
2023-04-03 460.65 466.96 460.65 464.24 0.0M
2023-03-31 456.77 460.60 455.73 460.31 0.0M
2023-03-30 450.24 458.61 450.11 456.79 0.0M
2023-03-29 446.52 450.30 446.52 450.24 0.0M
2023-03-28 447.71 451.82 444.86 446.46 0.0M
2023-03-27 441.32 449.15 441.32 447.73 0.0M
2023-03-24 455.16 455.16 440.26 441.24 0.0M
2023-03-23 455.30 455.52 451.56 455.11 0.0M
2023-03-22 454.86 456.39 452.21 455.27 0.0M
2023-03-21 450.07 457.99 450.07 454.79 0.0M
2023-03-20 444.52 450.70 433.18 450.05 0.0M
2023-03-17 448.44 460.24 443.94 445.03 0.0M
2023-03-16 447.87 453.90 443.54 448.43 0.0M
2023-03-15 464.39 464.39 446.05 447.71 0.0M
2023-03-14 456.69 465.68 453.03 464.41 0.0M
2023-03-13 468.94 470.04 452.67 456.67 0.0M
2023-03-10 475.38 475.38 466.84 468.96 0.0M
2023-03-09 477.94 478.15 473.99 475.38 0.0M
2023-03-08 478.74 478.77 474.53 477.92 0.0M
2023-03-07 483.16 483.99 477.88 478.75 0.0M
2023-03-06 483.46 485.37 481.61 483.11 0.0M
2023-03-03 480.38 483.85 480.38 483.46 0.0M
2023-03-02 478.39 481.50 476.91 480.36 0.0M
2023-03-01 476.81 480.23 476.61 478.37 0.0M
2023-02-28 474.80 477.24 473.64 476.72 0.0M
2023-02-27 469.97 475.74 469.97 474.79 0.0M
2023-02-24 474.61 475.05 469.31 469.90 0.0M
2023-02-23 469.47 475.08 469.29 474.61 0.0M
2023-02-22 473.08 473.08 467.36 469.38 0.0M
2023-02-21 475.41 475.54 470.32 473.08 0.0M
2023-02-20 473.67 476.58 473.03 475.44 0.0M
2023-02-17 476.72 476.72 471.72 473.65 0.0M
2023-02-16 474.69 478.39 474.45 476.72 0.0M
2023-02-15 475.52 476.14 472.84 474.69 0.0M
2023-02-14 474.07 475.74 472.29 475.56 0.0M
2023-02-13 475.79 477.42 474.18 475.20 0.0M
2023-02-10 477.77 477.78 473.05 475.77 0.0M
2023-02-09 479.32 481.29 477.38 477.77 0.0M
2023-02-08 470.50 481.09 470.50 479.31 0.0M
2023-02-07 468.64 472.77 468.64 470.44 0.0M
2023-02-06 471.19 471.19 465.97 468.61 0.0M
2023-02-03 467.50 471.43 465.93 471.21 0.0M
2023-02-02 467.93 471.94 465.84 467.44 0.0M
2023-02-01 463.20 469.15 463.06 467.93 0.0M
2023-01-31 463.93 464.29 460.87 463.16 0.0M
2023-01-30 464.65 465.11 462.14 463.96 0.0M
2023-01-27 459.40 464.70 459.31 464.70 0.0M
2023-01-26 458.55 463.47 458.55 459.41 0.0M
2023-01-25 462.22 462.68 458.40 458.44 0.0M
2023-01-24 463.58 467.27 461.38 462.22 0.0M
2023-01-23 459.80 463.82 459.34 463.58 0.0M
2023-01-20 457.52 460.94 457.52 459.78 0.0M
2023-01-19 463.97 463.97 456.36 457.51 0.0M
2023-01-18 462.05 465.26 459.26 463.99 0.0M
2023-01-17 458.89 463.23 457.68 462.04 0.0M
2023-01-16 460.04 460.91 456.56 458.89 0.0M
2023-01-13 460.55 462.51 458.75 460.04 0.0M
2023-01-12 456.91 461.89 456.91 460.54 0.0M
2023-01-11 456.05 458.23 454.83 456.91 0.0M
2023-01-10 458.29 458.55 454.20 456.04 0.0M
2023-01-09 455.38 461.89 455.38 459.10 0.0M
2023-01-06 450.11 456.28 449.87 455.37 0.0M
2023-01-05 446.78 450.93 446.69 450.11 0.0M
2023-01-04 451.24 451.39 445.75 446.77 0.0M
2023-01-03 453.12 457.35 451.03 451.24 0.0M
2023-01-02 449.88 454.99 449.88 453.12 0.0M