OSESX Small Cap_PR (OSESP)

OSESP
🏛️ ノルウェー →
520.42
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
2021-12-30 467.49 470.46 466.52 470.46 0.0M
2021-12-29 470.87 471.35 466.06 467.49 0.0M
2021-12-28 467.99 471.06 467.76 470.88 0.0M
2021-12-27 460.61 467.90 460.61 467.90 0.0M
2021-12-23 456.40 461.61 456.40 460.61 0.0M
2021-12-22 451.77 456.62 451.77 456.40 0.0M
2021-12-21 447.68 452.30 447.68 451.76 0.0M
2021-12-20 447.79 447.91 441.15 447.60 0.0M
2021-12-17 449.65 449.80 446.15 447.80 0.0M
2021-12-16 439.49 450.70 439.49 449.67 0.0M
2021-12-15 441.28 442.78 438.66 439.49 0.0M
2021-12-14 446.41 446.41 437.51 441.32 0.0M
2021-12-13 454.57 456.54 445.93 446.41 0.0M
2021-12-10 454.10 455.82 451.28 454.63 0.0M
2021-12-09 457.15 458.71 450.56 454.11 0.0M
2021-12-08 454.55 458.09 454.20 457.01 0.0M
2021-12-07 444.06 454.93 444.06 454.52 0.0M
2021-12-06 449.81 450.98 441.07 444.02 0.0M
2021-12-03 451.96 457.30 449.05 449.80 0.0M
2021-12-02 459.54 459.54 448.18 451.96 0.0M
2021-12-01 460.18 461.93 458.24 459.57 0.0M
2021-11-30 461.68 461.68 455.34 460.17 0.0M
2021-11-29 455.44 462.77 455.03 461.69 0.0M
2021-11-26 470.96 470.96 452.51 455.44 0.0M
2021-11-25 467.71 471.32 467.71 470.97 0.0M
2021-11-24 470.96 472.20 464.08 467.70 0.0M
2021-11-23 473.00 473.17 464.54 470.92 0.0M
2021-11-22 472.19 472.98 469.37 472.98 0.0M
2021-11-19 469.47 473.55 467.71 472.20 0.0M
2021-11-18 476.19 476.19 469.45 469.45 0.0M
2021-11-17 479.25 480.02 473.99 476.19 0.0M
2021-11-16 481.94 483.48 478.70 479.25 0.0M
2021-11-15 482.57 484.38 481.13 481.95 0.0M
2021-11-12 481.53 482.84 479.75 482.56 0.0M
2021-11-11 477.66 481.88 473.24 481.53 0.0M
2021-11-10 477.46 479.20 474.11 477.66 0.0M
2021-11-09 475.36 479.79 474.79 477.47 0.0M
2021-11-08 471.58 475.48 471.58 475.36 0.0M
2021-11-05 470.92 472.14 468.50 471.57 0.0M
2021-11-04 465.56 470.90 465.56 470.90 0.0M
2021-11-03 465.80 467.08 463.28 465.57 0.0M
2021-11-02 468.60 469.64 465.00 465.75 0.0M
2021-11-01 461.94 468.68 461.94 468.61 0.0M
2021-10-29 462.99 465.12 461.74 462.07 0.0M
2021-10-28 464.69 464.69 459.29 463.13 0.0M
2021-10-27 465.89 465.89 460.76 464.70 0.0M
2021-10-26 463.61 465.89 462.52 465.89 0.0M
2021-10-25 465.34 466.27 462.29 463.57 0.0M
2021-10-22 465.70 466.88 462.93 465.15 0.0M
2021-10-21 464.75 465.98 462.05 465.70 0.0M
2021-10-20 468.23 469.36 462.38 464.73 0.0M
2021-10-19 463.53 469.35 463.53 468.23 0.0M
2021-10-18 462.59 465.93 462.59 463.51 0.0M
2021-10-15 462.15 463.58 461.73 462.59 0.0M
2021-10-14 461.40 465.69 461.40 462.16 0.0M
2021-10-13 460.82 462.69 458.38 461.27 0.0M
2021-10-12 459.37 460.97 454.08 460.82 0.0M
2021-10-11 461.64 462.05 457.46 459.43 0.0M
2021-10-08 458.43 461.60 458.43 461.60 0.0M
2021-10-07 457.66 459.58 454.90 458.43 0.0M
2021-10-06 462.68 463.24 455.27 457.66 0.0M
2021-10-05 460.83 462.88 456.53 462.68 0.0M
2021-10-04 459.99 462.59 459.03 460.83 0.0M
2021-10-01 456.68 460.65 450.22 459.98 0.0M
2021-09-30 456.01 461.39 454.69 456.72 0.0M
2021-09-29 456.23 456.52 452.91 456.01 0.0M
2021-09-28 461.54 463.14 456.18 456.22 0.0M
2021-09-27 456.23 461.54 456.23 461.54 0.0M
2021-09-24 453.37 456.14 452.60 456.14 0.0M
2021-09-23 447.66 455.56 447.66 453.33 0.0M
2021-09-22 443.66 449.80 443.66 447.57 0.0M
2021-09-21 445.33 447.85 443.66 443.66 0.0M
2021-09-20 460.60 460.60 439.00 445.30 0.0M
2021-09-17 459.32 461.70 458.37 460.61 0.0M
2021-09-16 458.69 462.13 458.34 459.31 0.0M
2021-09-15 459.04 461.54 458.58 458.69 0.0M
2021-09-14 458.37 460.67 456.56 459.03 0.0M
2021-09-13 455.79 459.77 455.79 458.35 0.0M
2021-09-10 456.31 458.65 454.66 455.77 0.0M
2021-09-09 460.34 460.34 453.43 456.29 0.0M
2021-09-08 465.85 465.85 460.14 460.36 0.0M
2021-09-07 464.87 466.14 463.03 465.85 0.0M
2021-09-06 466.39 467.39 463.25 464.80 0.0M
2021-09-03 469.70 470.07 465.33 466.32 0.0M
2021-09-02 463.17 469.75 463.17 469.69 0.0M
2021-09-01 465.27 467.67 461.78 463.15 0.0M
2021-08-31 463.14 468.13 461.87 465.28 0.0M
2021-08-30 461.14 464.81 461.14 463.13 0.0M
2021-08-27 461.58 463.28 458.17 461.01 0.0M
2021-08-26 456.71 461.63 455.12 461.63 0.0M
2021-08-25 453.24 457.35 453.24 456.70 0.0M
2021-08-24 451.15 453.89 450.07 453.22 0.0M
2021-08-23 446.72 451.20 446.72 451.14 0.0M
2021-08-20 444.96 447.00 442.96 446.69 0.0M
2021-08-19 453.83 453.83 441.11 444.96 0.0M
2021-08-18 450.51 454.14 450.51 454.01 0.0M
2021-08-17 451.73 453.16 449.15 450.54 0.0M
2021-08-16 456.59 456.59 450.48 451.70 0.0M
2021-08-13 456.82 457.65 455.73 456.59 0.0M
2021-08-12 456.80 457.95 456.33 456.82 0.0M
2021-08-11 455.21 458.61 455.21 456.85 0.0M
2021-08-10 455.70 458.13 454.07 455.22 0.0M
2021-08-09 454.81 456.96 454.01 455.73 0.0M
2021-08-06 454.75 455.79 452.89 454.81 0.0M
2021-08-05 453.16 454.84 451.95 454.75 0.0M
2021-08-04 452.26 455.16 451.59 453.14 0.0M
2021-08-03 456.11 456.11 450.91 452.26 0.0M
2021-08-02 452.63 456.93 452.63 456.10 0.0M
2021-07-30 453.80 453.80 448.29 452.63 0.0M
2021-07-29 451.37 455.05 451.37 453.80 0.0M
2021-07-28 450.01 451.95 447.40 451.35 0.0M
2021-07-27 453.60 453.60 448.78 450.01 0.0M
2021-07-26 446.26 453.73 443.97 453.60 0.0M
2021-07-23 444.83 447.66 444.46 446.26 0.0M
2021-07-22 444.58 448.28 444.58 444.79 0.0M
2021-07-21 437.19 444.54 437.19 444.39 0.0M
2021-07-20 432.36 439.70 432.36 437.09 0.0M
2021-07-19 448.80 448.88 431.68 432.39 0.0M
2021-07-16 453.71 454.57 448.85 448.85 0.0M
2021-07-15 456.14 456.14 451.25 453.67 0.0M
2021-07-14 453.32 457.28 452.09 456.12 0.0M
2021-07-13 455.55 457.23 452.97 453.31 0.0M
2021-07-12 451.74 455.57 451.74 455.57 0.0M
2021-07-09 444.81 453.20 444.81 451.74 0.0M
2021-07-08 456.20 456.20 443.80 444.74 0.0M
2021-07-07 458.99 460.34 455.20 456.19 0.0M
2021-07-06 458.92 461.64 458.81 458.98 0.0M
2021-07-05 456.88 459.70 454.09 458.90 0.0M
2021-07-02 461.28 462.25 456.71 456.89 0.0M
2021-07-01 461.29 463.49 458.29 461.25 0.0M
2021-06-30 460.85 462.75 457.80 461.28 0.0M
2021-06-29 462.12 463.43 459.96 460.84 0.0M
2021-06-28 464.05 466.18 461.53 462.05 0.0M
2021-06-25 459.98 464.41 459.98 464.05 0.0M
2021-06-24 461.39 462.44 459.46 459.98 0.0M
2021-06-23 456.00 462.01 456.00 461.39 0.0M
2021-06-22 457.01 461.38 453.88 455.93 0.0M
2021-06-21 456.44 456.99 447.29 456.99 0.0M
2021-06-18 461.58 461.58 455.10 456.55 0.0M
2021-06-17 464.05 464.23 461.44 461.58 0.0M
2021-06-16 465.49 467.30 462.38 464.05 0.0M
2021-06-15 469.12 471.07 465.19 465.49 0.0M
2021-06-14 465.08 470.95 465.08 469.10 0.0M
2021-06-11 461.94 465.60 461.46 465.07 0.0M
2021-06-10 459.86 462.10 459.72 461.94 0.0M
2021-06-09 458.46 460.48 457.59 459.86 0.0M
2021-06-08 459.82 460.59 456.93 458.47 0.0M
2021-06-07 463.18 464.59 458.57 459.81 0.0M
2021-06-04 461.01 463.51 460.66 463.22 0.0M
2021-06-03 462.14 465.85 459.21 461.00 0.0M
2021-06-02 463.04 464.80 461.89 462.14 0.0M
2021-06-01 457.95 464.31 456.82 463.04 0.0M
2021-05-31 458.12 460.03 456.59 457.74 0.0M
2021-05-28 455.22 458.84 455.22 458.27 0.0M
2021-05-27 454.36 455.71 451.97 455.24 0.0M
2021-05-26 456.96 459.36 453.52 454.37 0.0M
2021-05-25 458.44 465.14 455.95 457.00 0.0M
2021-05-21 450.92 458.69 450.92 458.45 0.0M
2021-05-20 442.94 450.88 442.94 450.88 0.0M
2021-05-19 448.99 448.99 441.94 442.92 0.0M
2021-05-18 442.96 451.85 442.96 448.98 0.0M
2021-05-14 444.31 444.46 436.80 442.98 0.0M
2021-05-12 446.43 448.76 441.31 444.30 0.0M
2021-05-11 459.25 459.25 443.02 446.38 0.0M
2021-05-10 458.03 461.98 458.03 459.31 0.0M
2021-05-07 451.00 458.03 451.00 458.03 0.0M
2021-05-06 465.25 465.96 450.89 450.89 0.0M
2021-05-05 459.60 466.22 459.60 465.20 0.0M
2021-05-04 465.15 468.88 459.20 459.48 0.0M
2021-05-03 461.13 465.51 458.57 465.16 0.0M
2021-04-30 464.40 464.80 459.14 461.12 0.0M
2021-04-29 462.55 466.31 462.55 464.33 0.0M
2021-04-28 461.21 463.63 459.19 462.53 0.0M
2021-04-27 458.81 461.84 458.81 461.19 0.0M
2021-04-26 450.63 458.87 450.63 458.73 0.0M
2021-04-23 451.23 451.45 448.25 450.62 0.0M
2021-04-22 446.81 451.32 446.81 451.23 0.0M
2021-04-21 452.91 453.41 442.86 446.79 0.0M
2021-04-20 458.70 461.28 451.98 452.91 0.0M
2021-04-19 458.81 462.33 458.23 458.70 0.0M
2021-04-16 455.58 459.04 455.58 458.81 0.0M
2021-04-15 449.70 456.54 449.70 455.59 0.0M
2021-04-14 449.37 452.78 447.41 449.59 0.0M
2021-04-13 448.83 450.84 448.40 449.33 0.0M
2021-04-12 455.06 456.46 448.49 448.66 0.0M
2021-04-09 455.34 457.12 454.37 455.06 0.0M
2021-04-08 454.64 457.25 454.64 455.40 0.0M
2021-04-07 454.19 455.00 452.49 454.61 0.0M
2021-04-06 447.72 455.10 447.72 454.36 0.0M
2021-03-31 445.24 448.59 445.24 447.72 0.0M
2021-03-30 444.52 447.35 444.10 445.25 0.0M
2021-03-29 444.00 447.49 442.40 444.49 0.0M
2021-03-26 435.05 444.63 435.05 444.00 0.0M
2021-03-25 443.14 443.52 433.64 435.03 0.0M
2021-03-24 441.62 443.11 438.09 443.11 0.0M
2021-03-23 448.26 448.36 441.24 441.66 0.0M
2021-03-22 446.76 450.32 446.76 448.26 0.0M
2021-03-19 448.66 449.50 444.01 446.75 0.0M
2021-03-18 446.06 450.50 446.06 448.66 0.0M
2021-03-17 450.10 451.74 442.80 446.06 0.0M
2021-03-16 449.42 452.20 448.02 450.14 0.0M
2021-03-15 443.65 449.66 443.65 449.44 0.0M
2021-03-12 442.97 444.88 442.12 443.65 0.0M
2021-03-11 438.04 442.93 438.04 442.93 0.0M
2021-03-10 435.91 438.58 435.54 437.96 0.0M
2021-03-09 425.86 435.94 425.34 435.94 0.0M
2021-03-08 428.97 433.04 423.53 425.86 0.0M
2021-03-05 425.40 430.04 424.68 428.88 0.0M
2021-03-04 431.38 431.92 424.61 425.41 0.0M
2021-03-03 434.23 437.75 431.25 431.37 0.0M
2021-03-02 432.97 435.08 431.93 434.22 0.0M
2021-03-01 424.19 433.50 424.19 433.16 0.0M
2021-02-26 428.46 428.46 416.18 424.15 0.0M
2021-02-25 427.04 432.03 427.04 428.50 0.0M
2021-02-24 423.03 428.67 423.03 426.68 0.0M
2021-02-23 431.78 436.42 418.49 423.03 0.0M
2021-02-22 430.04 432.75 428.27 431.79 0.0M
2021-02-19 422.13 430.29 421.33 429.92 0.0M
2021-02-18 434.80 434.80 422.15 422.15 0.0M
2021-02-17 434.74 438.30 433.83 434.88 0.0M
2021-02-16 432.30 435.14 431.07 434.73 0.0M
2021-02-15 429.84 434.46 429.84 432.22 0.0M
2021-02-12 428.81 430.06 427.57 429.79 0.0M
2021-02-11 424.75 428.80 424.60 428.80 0.0M
2021-02-10 423.91 426.12 423.01 424.75 0.0M
2021-02-09 423.87 426.62 423.40 423.89 0.0M
2021-02-08 418.54 425.01 418.54 423.86 0.0M
2021-02-05 414.50 419.94 414.50 418.47 0.0M
2021-02-04 410.72 416.00 410.72 414.48 0.0M
2021-02-03 405.78 410.75 405.78 410.75 0.0M
2021-02-02 398.59 406.46 398.59 405.78 0.0M
2021-02-01 393.24 399.99 393.24 398.58 0.0M
2021-01-29 390.78 394.88 387.15 393.24 0.0M
2021-01-28 391.37 391.37 376.76 390.78 0.0M
2021-01-27 401.33 404.24 390.24 391.37 0.0M
2021-01-26 399.31 404.30 393.70 401.29 0.0M
2021-01-25 413.24 413.24 395.92 399.31 0.0M
2021-01-22 420.77 420.77 412.91 413.24 0.0M
2021-01-21 424.33 425.55 420.03 420.75 0.0M
2021-01-20 424.51 426.36 423.48 424.33 0.0M
2021-01-19 418.07 424.84 418.07 424.48 0.0M
2021-01-18 414.61 418.26 413.20 418.07 0.0M
2021-01-15 419.52 419.52 414.61 414.61 0.0M
2021-01-14 418.78 419.66 416.57 419.53 0.0M
2021-01-13 423.26 425.57 417.68 418.89 0.0M
2021-01-12 419.13 424.25 419.13 423.42 0.0M
2021-01-11 423.43 424.18 417.25 419.11 0.0M
2021-01-08 421.57 427.74 421.57 423.46 0.0M
2021-01-07 414.45 421.68 414.45 421.54 0.0M
2021-01-06 411.26 415.19 410.44 414.35 0.0M
2021-01-05 410.18 412.14 408.78 411.26 0.0M
2021-01-04 409.20 414.59 409.20 410.14 0.0M