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
2025-09-29 569.12 571.80 567.55 567.92 0.0M
2025-09-26 567.46 570.52 565.30 569.12 0.0M
2025-09-25 569.63 571.81 567.23 567.23 0.0M
2025-09-24 567.71 570.13 565.90 569.66 0.0M
2025-09-23 563.01 568.47 563.01 567.46 0.0M
2025-09-22 564.19 565.15 562.33 562.99 0.0M
2025-09-19 566.86 568.95 564.14 564.21 0.0M
2025-09-18 566.79 569.82 565.46 566.84 0.0M
2025-09-17 569.13 569.45 565.62 566.77 0.0M
2025-09-16 571.67 571.97 567.93 569.05 0.0M
2025-09-15 568.06 572.34 567.85 571.67 0.0M
2025-09-12 567.55 568.85 565.67 568.06 0.0M
2025-09-11 567.39 569.55 566.32 567.59 0.0M
2025-09-10 563.33 567.54 562.89 567.39 0.0M
2025-09-09 560.49 563.39 560.06 563.39 0.0M
2025-09-08 558.05 561.69 557.91 560.42 0.0M
2025-09-05 558.91 560.66 558.04 558.04 0.0M
2025-09-04 555.29 559.76 554.21 558.87 0.0M
2025-09-03 559.03 560.04 554.78 555.28 0.0M
2025-09-02 564.47 565.19 556.92 559.02 0.0M
2025-09-01 564.92 565.57 563.23 564.46 0.0M
2025-08-29 561.82 566.85 561.82 564.95 0.0M
2025-08-28 564.52 566.28 561.52 561.82 0.0M
2025-08-27 569.27 569.27 564.38 564.55 0.0M
2025-08-26 570.36 570.38 567.20 569.37 0.0M
2025-08-25 571.05 571.11 568.28 570.36 0.0M
2025-08-22 568.57 571.56 568.57 571.13 0.0M
2025-08-21 564.53 569.10 564.45 568.53 0.0M
2025-08-20 561.79 564.62 559.62 564.42 0.0M
2025-08-19 560.91 563.32 560.11 561.78 0.0M
2025-08-18 562.08 562.11 559.38 560.91 0.0M
2025-08-15 560.75 563.98 560.54 562.08 0.0M
2025-08-14 559.12 562.25 559.12 560.75 0.0M
2025-08-13 558.07 560.60 557.32 559.12 0.0M
2025-08-12 554.02 558.07 554.00 558.07 0.0M
2025-08-11 557.68 557.68 553.56 554.02 0.0M
2025-08-08 557.15 560.72 556.80 557.71 0.0M
2025-08-07 557.27 558.36 553.98 557.15 0.0M
2025-08-06 557.21 559.66 556.58 557.29 0.0M
2025-08-05 554.37 558.86 554.37 557.19 0.0M
2025-08-04 550.38 555.83 550.38 554.37 0.0M
2025-08-01 556.61 556.61 549.08 550.37 0.0M
2025-07-31 555.06 557.13 554.47 556.55 0.0M
2025-07-30 559.42 560.87 553.51 555.13 0.0M
2025-07-29 557.13 560.21 557.13 559.42 0.0M
2025-07-28 554.43 558.86 554.42 557.12 0.0M
2025-07-25 557.66 558.52 553.88 554.29 0.0M
2025-07-24 554.40 560.48 554.40 557.73 0.0M
2025-07-23 553.05 555.95 552.89 554.40 0.0M
2025-07-22 552.26 554.48 551.90 553.05 0.0M
2025-07-21 553.91 554.38 551.28 551.28 0.0M
2025-07-18 552.24 555.55 552.22 553.88 0.0M
2025-07-17 551.76 553.25 550.37 552.16 0.0M
2025-07-16 557.08 557.08 551.76 551.76 0.0M
2025-07-15 557.75 559.40 555.82 557.09 0.0M
2025-07-14 556.96 560.13 553.88 557.71 0.0M
2025-07-11 557.26 557.78 553.65 556.96 0.0M
2025-07-10 553.94 557.81 553.94 557.23 0.0M
2025-07-09 558.15 558.94 553.84 553.84 0.0M
2025-07-08 558.49 559.02 555.58 558.14 0.0M
2025-07-07 557.84 559.13 556.85 558.50 0.0M
2025-07-04 556.90 558.22 554.64 557.79 0.0M
2025-07-03 553.50 558.09 553.48 556.90 0.0M
2025-07-02 549.81 554.23 548.52 553.49 0.0M
2025-07-01 554.12 554.19 549.77 549.81 0.0M
2025-06-30 549.37 554.10 549.35 554.09 0.0M
2025-06-27 545.81 550.93 545.70 549.32 0.0M
2025-06-26 547.07 548.76 544.49 545.82 0.0M
2025-06-25 548.45 549.47 545.13 547.03 0.0M
2025-06-24 555.76 556.31 546.08 548.45 0.0M
2025-06-23 558.94 560.69 555.75 555.75 0.0M
2025-06-20 559.33 560.96 556.01 558.84 0.0M
2025-06-19 557.22 559.31 555.41 559.31 0.0M
2025-06-18 557.07 558.22 556.08 557.22 0.0M
2025-06-17 555.97 558.21 553.78 557.09 0.0M
2025-06-16 554.17 558.76 554.17 556.16 0.0M
2025-06-13 551.31 555.73 551.30 554.17 0.0M
2025-06-12 549.96 552.13 547.49 551.32 0.0M
2025-06-11 546.59 550.86 545.85 549.94 0.0M
2025-06-10 541.73 547.24 541.65 546.73 0.0M
2025-06-06 541.31 543.86 541.31 541.73 0.0M
2025-06-05 539.83 543.89 539.17 541.33 0.0M
2025-06-04 536.30 540.82 535.92 539.85 0.0M
2025-06-03 536.69 538.68 535.14 536.29 0.0M
2025-06-02 534.10 537.64 532.32 536.40 0.0M
2025-05-30 534.94 537.97 533.34 534.13 0.0M
2025-05-28 538.18 540.35 534.88 534.99 0.0M
2025-05-27 535.20 539.05 534.55 538.17 0.0M
2025-05-26 530.14 536.12 530.14 535.19 0.0M
2025-05-23 529.74 534.28 523.63 530.12 0.0M
2025-05-22 538.20 538.22 527.85 529.71 0.0M
2025-05-21 535.93 538.22 535.42 538.18 0.0M
2025-05-20 535.39 537.23 533.31 535.92 0.0M
2025-05-19 537.65 537.65 531.28 535.40 0.0M
2025-05-16 531.69 538.03 531.69 537.64 0.0M
2025-05-15 528.58 531.56 524.49 531.56 0.0M
2025-05-14 525.54 529.37 525.54 528.52 0.0M
2025-05-13 523.43 526.24 522.08 525.45 0.0M
2025-05-12 519.94 524.91 519.94 523.44 0.0M
2025-05-09 523.04 524.21 519.83 519.88 0.0M
2025-05-08 522.70 527.39 519.45 522.93 0.0M
2025-05-07 521.39 522.68 518.91 522.68 0.0M
2025-05-06 523.61 524.51 519.27 521.38 0.0M
2025-05-05 522.40 523.77 519.24 523.61 0.0M
2025-05-02 514.61 522.39 514.51 522.39 0.0M
2025-04-30 512.45 514.99 510.32 514.59 0.0M
2025-04-29 511.19 512.15 507.32 512.15 0.0M
2025-04-28 507.41 511.44 507.41 511.18 0.0M
2025-04-25 507.02 510.78 505.24 507.31 0.0M
2025-04-24 507.50 509.02 505.35 507.08 0.0M
2025-04-23 501.69 509.83 501.69 507.46 0.0M
2025-04-22 504.89 505.71 499.08 501.42 0.0M
2025-04-16 504.39 504.84 498.83 504.83 0.0M
2025-04-15 499.91 506.21 499.91 504.46 0.0M
2025-04-14 490.83 500.90 490.83 499.89 0.0M
2025-04-11 488.28 493.36 483.54 490.51 0.0M
2025-04-10 475.78 500.84 475.78 488.28 0.0M
2025-04-09 488.29 488.29 468.87 475.75 0.0M
2025-04-08 484.47 490.17 477.42 488.39 0.0M
2025-04-07 485.18 489.77 457.38 484.28 0.0M
2025-04-04 512.08 512.08 485.78 485.87 0.0M
2025-04-03 519.47 519.47 508.36 511.84 0.0M
2025-04-02 527.20 529.27 520.26 520.86 0.0M
2025-04-01 526.61 530.36 526.61 527.33 0.0M
2025-03-31 526.18 527.27 520.26 526.52 0.0M
2025-03-28 533.25 533.33 525.09 526.15 0.0M
2025-03-27 536.39 536.39 528.60 533.27 0.0M
2025-03-26 534.94 536.85 533.68 536.43 0.0M
2025-03-25 533.53 537.95 533.53 534.57 0.0M
2025-03-24 534.82 537.38 531.88 533.53 0.0M
2025-03-21 537.56 538.06 532.84 534.74 0.0M
2025-03-20 539.50 542.00 533.69 537.58 0.0M
2025-03-19 535.69 539.83 534.81 539.50 0.0M
2025-03-18 532.85 538.38 532.85 535.70 0.0M
2025-03-17 525.99 532.81 525.99 532.81 0.0M
2025-03-14 521.38 526.17 520.98 525.92 0.0M
2025-03-13 513.95 521.41 513.82 521.28 0.0M
2025-03-12 514.72 517.80 513.95 513.99 0.0M
2025-03-11 517.89 519.75 513.04 514.72 0.0M
2025-03-10 521.42 522.38 516.39 518.02 0.0M
2025-03-07 517.44 521.47 515.38 521.46 0.0M
2025-03-06 516.43 521.12 514.50 517.44 0.0M
2025-03-05 511.95 521.22 511.95 516.31 0.0M
2025-03-04 527.34 527.34 511.91 511.91 0.0M
2025-03-03 522.71 529.60 522.70 527.32 0.0M
2025-02-28 521.88 521.88 518.35 520.92 0.0M
2025-02-27 526.03 526.03 520.12 521.98 0.0M
2025-02-26 523.56 526.65 523.56 526.15 0.0M
2025-02-25 524.64 526.97 522.77 523.55 0.0M
2025-02-24 525.96 528.23 523.78 524.73 0.0M
2025-02-21 523.47 528.02 523.26 525.96 0.0M
2025-02-20 525.26 525.26 522.54 523.47 0.0M
2025-02-19 524.29 528.10 523.45 525.25 0.0M
2025-02-18 524.39 526.34 522.38 524.25 0.0M
2025-02-17 523.72 525.64 520.60 524.38 0.0M
2025-02-14 521.49 524.91 519.76 523.74 0.0M
2025-02-13 521.27 521.77 516.63 521.47 0.0M
2025-02-12 528.59 528.74 519.86 521.18 0.0M
2025-02-11 522.83 528.56 522.83 528.48 0.0M
2025-02-10 523.26 526.20 522.74 522.89 0.0M
2025-02-07 528.88 528.88 522.20 523.30 0.0M
2025-02-06 529.64 533.79 528.64 528.89 0.0M
2025-02-05 531.21 533.75 528.92 529.75 0.0M
2025-02-04 527.65 531.39 525.85 531.22 0.0M
2025-02-03 533.76 533.76 523.32 527.61 0.0M
2025-01-31 536.73 536.81 532.86 533.93 0.0M
2025-01-30 532.16 536.69 532.16 536.69 0.0M
2025-01-29 528.40 532.18 528.39 532.16 0.0M
2025-01-28 525.57 530.56 524.48 528.26 0.0M
2025-01-27 524.53 525.57 521.38 525.57 0.0M
2025-01-24 528.45 531.54 524.48 524.60 0.0M
2025-01-23 523.99 528.63 523.67 528.63 0.0M
2025-01-22 521.93 526.33 521.77 523.99 0.0M
2025-01-21 523.10 523.32 519.72 521.93 0.0M
2025-01-20 523.45 524.60 523.02 523.13 0.0M
2025-01-17 520.85 524.21 520.85 523.51 0.0M
2025-01-16 521.90 525.77 520.31 520.85 0.0M
2025-01-15 516.84 522.29 516.61 521.92 0.0M
2025-01-14 516.35 519.70 516.24 516.84 0.0M
2025-01-13 517.56 518.66 512.43 516.41 0.0M
2025-01-10 515.66 519.34 515.22 517.60 0.0M
2025-01-09 513.15 516.73 513.06 515.65 0.0M
2025-01-08 514.17 516.34 511.90 513.38 0.0M
2025-01-07 511.45 513.87 509.15 513.80 0.0M
2025-01-06 512.08 513.64 509.03 511.46 0.0M
2025-01-03 511.28 513.18 508.32 512.11 0.0M
2025-01-02 500.38 512.16 500.38 511.26 0.0M