Oslo Exchange Shipping GI (OBSHX)

OBSHX
🏛️ ノルウェー →
423.29
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
09:00 423.11 426.23 423.11 426.21 0.0K
09:01 426.23 426.64 426.19 426.48 0.0K
09:02 426.48 426.66 426.39 426.61 0.0K
09:03 426.61 427.20 426.61 427.02 0.0K
09:04 427.02 427.02 426.61 426.82 0.0K
09:05 426.82 426.82 426.52 426.55 0.0K
09:06 426.60 426.60 426.34 426.41 0.0K
09:07 426.41 426.47 425.89 425.89 0.0K
09:08 425.89 425.89 425.23 425.23 0.0K
09:09 425.23 425.47 425.23 425.47 0.0K
09:10 425.38 425.48 425.38 425.45 0.0K
09:11 425.38 425.55 425.37 425.55 0.0K
09:12 425.55 425.55 425.29 425.29 0.0K
09:13 425.27 425.46 425.27 425.44 0.0K
09:14 425.42 425.48 425.42 425.46 0.0K
09:15 425.46 425.46 424.85 424.94 0.0K
09:16 424.94 424.94 424.58 424.66 0.0K
09:17 424.66 424.66 424.56 424.56 0.0K
09:18 424.56 424.56 424.32 424.48 0.0K
09:19 424.48 424.48 423.87 423.87 0.0K
09:20 423.87 423.87 423.48 423.59 0.0K
09:21 423.59 423.59 423.21 423.21 0.0K
09:22 423.21 423.21 422.54 422.54 0.0K
09:23 422.54 422.54 421.70 421.70 0.0K
09:24 421.70 421.70 421.39 421.39 0.0K
09:25 421.39 421.56 421.39 421.51 0.0K
09:26 421.51 421.59 421.39 421.59 0.0K
09:27 421.57 421.76 421.57 421.74 0.0K
09:28 421.74 421.96 421.74 421.95 0.0K
09:29 421.95 422.12 421.95 422.12 0.0K
09:30 422.12 422.51 422.07 422.51 0.0K
09:31 422.51 422.76 422.51 422.76 0.0K
09:32 422.71 422.97 422.68 422.97 0.0K
09:33 422.97 423.22 422.97 423.00 0.0K
09:34 423.00 423.10 423.00 423.05 0.0K
09:35 423.05 423.34 423.05 423.34 0.0K
09:36 423.34 423.50 423.28 423.41 0.0K
09:37 423.41 423.48 423.36 423.48 0.0K
09:38 423.45 423.49 423.33 423.41 0.0K
09:39 423.41 423.52 423.41 423.52 0.0K
09:40 423.52 423.52 423.36 423.47 0.0K
09:41 423.47 423.57 423.47 423.54 0.0K
09:42 423.54 423.54 423.46 423.47 0.0K
09:43 423.44 423.44 423.36 423.36 0.0K
09:44 423.36 423.40 423.35 423.40 0.0K
09:45 423.40 423.45 423.40 423.40 0.0K
09:46 423.40 423.40 423.39 423.39 0.0K
09:47 423.39 423.41 423.14 423.14 0.0K
09:48 423.14 423.16 422.70 422.70 0.0K
09:49 422.54 422.74 422.48 422.57 0.0K
09:50 422.57 422.57 422.39 422.39 0.0K
09:51 422.39 422.54 422.38 422.49 0.0K
09:52 422.49 422.49 422.21 422.23 0.0K
09:53 422.23 422.28 421.95 422.01 0.0K
09:54 422.01 422.01 421.82 421.82 0.0K
09:55 421.82 421.82 421.52 421.52 0.0K
09:56 421.52 421.54 421.19 421.19 0.0K
09:57 421.19 421.28 421.19 421.26 0.0K
09:58 421.26 421.38 421.15 421.18 0.0K
09:59 421.18 421.18 420.87 421.00 0.0K
10:00 421.00 421.07 421.00 421.06 0.0K
10:01 421.06 421.07 420.91 420.96 0.0K
10:02 420.96 421.01 420.96 420.98 0.0K
10:03 420.98 421.22 420.98 421.22 0.0K
10:04 421.22 421.29 421.22 421.28 0.0K
10:05 421.28 421.40 421.24 421.40 0.0K
10:06 421.40 421.48 421.31 421.47 0.0K
10:07 421.47 421.47 421.44 421.44 0.0K
10:08 421.45 421.50 421.42 421.50 0.0K
10:09 421.50 421.59 421.50 421.59 0.0K
10:10 421.59 421.83 421.59 421.70 0.0K
10:11 421.70 421.79 421.70 421.79 0.0K
10:12 421.79 421.79 421.69 421.69 0.0K
10:13 421.69 421.70 421.67 421.69 0.0K
10:14 421.69 421.73 421.69 421.73 0.0K
10:15 421.73 421.97 421.73 421.97 0.0K
10:16 421.97 422.06 421.94 421.96 0.0K
10:17 421.93 421.98 421.89 421.89 0.0K
10:18 421.89 421.89 421.59 421.59 0.0K
10:19 421.59 421.75 421.59 421.60 0.0K
10:20 421.60 421.63 421.50 421.63 0.0K
10:21 421.63 421.66 421.61 421.63 0.0K
10:22 421.63 421.63 421.33 421.33 0.0K
10:23 421.33 421.39 421.28 421.33 0.0K
10:24 421.33 421.39 421.15 421.15 0.0K
10:25 421.15 421.22 421.01 421.19 0.0K
10:26 421.19 421.19 421.13 421.17 0.0K
10:27 421.17 421.17 421.12 421.12 0.0K
10:28 421.12 421.12 421.03 421.03 0.0K
10:29 421.03 421.09 421.02 421.06 0.0K
10:30 421.06 421.10 421.04 421.08 0.0K
10:31 421.08 421.11 421.05 421.11 0.0K
10:32 421.11 421.17 421.06 421.06 0.0K
10:33 421.06 421.10 421.06 421.06 0.0K
10:34 421.06 421.15 421.06 421.08 0.0K
10:35 421.08 421.08 420.49 420.58 0.0K
10:36 420.60 420.62 420.59 420.62 0.0K
10:37 420.62 420.67 420.57 420.61 0.0K
10:38 420.61 420.64 420.51 420.51 0.0K
10:39 420.51 420.52 420.45 420.51 0.0K
10:40 420.53 420.53 420.47 420.52 0.0K
10:41 420.52 420.56 420.45 420.47 0.0K
10:42 420.47 420.48 420.35 420.43 0.0K
10:43 420.43 420.45 420.43 420.44 0.0K
10:44 420.44 420.45 420.31 420.33 0.0K
10:45 420.33 420.41 420.32 420.36 0.0K
10:46 420.32 420.35 420.25 420.30 0.0K
10:47 420.30 420.30 420.22 420.29 0.0K
10:48 420.29 420.36 420.29 420.29 0.0K
10:49 420.29 420.33 420.20 420.31 0.0K
10:50 420.31 420.33 420.28 420.33 0.0K
10:51 420.33 420.34 420.26 420.27 0.0K
10:52 420.27 420.31 420.25 420.28 0.0K
10:53 420.28 420.41 420.23 420.41 0.0K
10:54 420.41 420.43 420.22 420.22 0.0K
10:55 420.22 420.38 420.18 420.28 0.0K
10:56 420.28 420.34 420.28 420.34 0.0K
10:57 420.34 420.34 420.31 420.31 0.0K
10:58 420.31 420.31 420.13 420.17 0.0K
10:59 420.17 420.25 420.16 420.25 0.0K
11:00 420.25 420.25 420.14 420.14 0.0K
11:01 420.14 420.14 420.10 420.12 0.0K
11:02 420.12 420.14 420.04 420.04 0.0K
11:03 420.02 420.02 419.67 419.67 0.0K
11:04 419.67 419.67 419.61 419.63 0.0K
11:05 419.63 419.76 419.63 419.76 0.0K
11:06 419.76 419.87 419.76 419.82 0.0K
11:07 419.82 419.82 419.74 419.80 0.0K
11:08 419.80 419.87 419.79 419.87 0.0K
11:09 419.87 419.95 419.87 419.95 0.0K
11:10 419.95 420.09 419.95 420.04 0.0K
11:11 420.04 420.14 420.03 420.14 0.0K
11:12 420.18 420.21 420.16 420.21 0.0K
11:13 420.21 420.22 420.17 420.22 0.0K
11:14 420.22 420.23 420.22 420.23 0.0K
11:15 420.25 420.25 420.13 420.13 0.0K
11:16 420.13 420.23 420.12 420.23 0.0K
11:17 420.23 420.33 420.23 420.28 0.0K
11:18 420.28 420.57 420.28 420.57 0.0K
11:19 420.57 420.57 420.42 420.46 0.0K
11:20 420.46 420.55 420.42 420.55 0.0K
11:21 420.55 420.82 420.54 420.82 0.0K
11:22 420.82 420.97 420.82 420.93 0.0K
11:23 420.93 421.01 420.93 421.01 0.0K
11:24 421.01 421.08 421.01 421.08 0.0K
11:25 421.08 421.20 421.02 421.20 0.0K
11:26 421.20 421.25 421.20 421.23 0.0K
11:27 421.23 421.38 421.23 421.38 0.0K
11:28 421.39 421.39 421.21 421.24 0.0K
11:29 421.24 421.43 421.24 421.41 0.0K
11:30 421.41 421.58 421.41 421.58 0.0K
11:31 421.58 421.74 421.53 421.74 0.0K
11:32 421.74 421.79 421.74 421.77 0.0K
11:33 421.77 421.77 421.76 421.76 0.0K
11:34 421.76 421.88 421.76 421.88 0.0K
11:35 421.88 421.94 421.85 421.94 0.0K
11:36 421.94 422.08 421.94 422.08 0.0K
11:37 422.08 422.14 422.08 422.14 0.0K
11:38 422.14 422.22 422.13 422.22 0.0K
11:39 422.22 422.28 422.18 422.28 0.0K
11:40 422.28 422.32 422.27 422.32 0.0K
11:41 422.32 422.32 422.32 422.32 0.0K
11:42 422.32 422.32 422.27 422.28 0.0K
11:43 422.28 422.28 422.13 422.13 0.0K
11:44 422.13 422.13 422.04 422.04 0.0K
11:45 422.04 422.18 422.04 422.18 0.0K
11:46 422.18 422.18 422.13 422.13 0.0K
11:47 422.13 422.41 422.13 422.36 0.0K
11:48 422.36 422.41 422.36 422.39 0.0K
11:49 422.39 422.55 422.39 422.44 0.0K
11:50 422.44 422.44 422.32 422.34 0.0K
11:51 422.34 422.35 422.23 422.23 0.0K
11:52 422.23 422.24 422.13 422.24 0.0K
11:53 422.24 422.42 422.24 422.42 0.0K
11:54 422.42 422.47 422.36 422.36 0.0K
11:55 422.36 422.45 422.31 422.45 0.0K
11:56 422.45 422.57 422.45 422.57 0.0K
11:57 422.57 422.62 422.57 422.59 0.0K
11:58 422.59 422.60 422.55 422.55 0.0K
11:59 422.55 422.55 422.49 422.51 0.0K
12:00 422.51 422.56 422.50 422.50 0.0K
12:01 422.50 422.51 422.47 422.51 0.0K
12:02 422.52 422.52 422.48 422.48 0.0K
12:03 422.48 422.59 422.37 422.42 0.0K
12:04 422.42 422.47 422.38 422.39 0.0K
12:05 422.39 422.40 422.26 422.36 0.0K
12:06 422.36 422.39 422.30 422.38 0.0K
12:07 422.38 422.39 422.32 422.39 0.0K
12:08 422.39 422.39 422.33 422.33 0.0K
12:09 422.42 422.42 422.27 422.27 0.0K
12:10 422.27 422.27 422.17 422.17 0.0K
12:11 422.17 422.34 422.17 422.29 0.0K
12:12 422.29 422.33 422.26 422.31 0.0K
12:13 422.31 422.36 422.28 422.28 0.0K
12:14 422.28 422.30 422.25 422.30 0.0K
12:15 422.30 422.30 422.20 422.24 0.0K
12:16 422.24 422.29 422.23 422.28 0.0K
12:17 422.28 422.32 422.17 422.17 0.0K
12:18 422.17 422.17 422.07 422.12 0.0K
12:19 422.12 422.12 422.03 422.03 0.0K
12:20 422.03 422.03 421.85 421.86 0.0K
12:21 421.86 421.98 421.86 421.94 0.0K
12:22 421.94 421.94 421.87 421.87 0.0K
12:23 421.87 421.88 421.83 421.88 0.0K
12:24 421.88 421.88 421.87 421.87 0.0K
12:25 421.87 421.91 421.79 421.80 0.0K
12:26 421.80 421.87 421.80 421.87 0.0K
12:27 421.87 421.87 421.66 421.66 0.0K
12:28 421.66 421.66 421.48 421.53 0.0K
12:29 421.53 421.53 421.47 421.48 0.0K
12:30 421.48 421.58 421.46 421.58 0.0K
12:31 421.58 421.59 421.50 421.59 0.0K
12:32 421.59 421.59 421.40 421.40 0.0K
12:33 421.40 421.42 421.32 421.42 0.0K
12:34 421.42 421.47 421.42 421.47 0.0K
12:35 421.45 421.45 421.41 421.44 0.0K
12:36 421.44 421.44 421.30 421.35 0.0K
12:37 421.35 421.38 421.35 421.38 0.0K
12:38 421.38 421.50 421.31 421.39 0.0K
12:39 421.39 421.41 421.38 421.38 0.0K
12:40 421.38 421.38 421.24 421.29 0.0K
12:41 421.29 421.30 421.27 421.27 0.0K
12:42 421.27 421.34 421.21 421.34 0.0K
12:43 421.34 421.34 421.24 421.26 0.0K
12:44 421.21 421.23 421.12 421.16 0.0K
12:45 421.16 421.16 421.03 421.03 0.0K
12:46 421.03 421.10 421.03 421.10 0.0K
12:47 421.10 421.15 421.10 421.15 0.0K
12:48 421.15 421.15 421.14 421.15 0.0K
12:49 421.15 421.22 421.15 421.15 0.0K
12:50 421.14 421.17 421.14 421.17 0.0K
12:51 421.17 421.17 420.95 420.96 0.0K
12:52 420.96 421.01 420.96 421.01 0.0K
12:53 421.01 421.05 420.96 421.05 0.0K
12:54 421.05 421.05 420.94 421.02 0.0K
12:55 421.02 421.05 421.02 421.05 0.0K
12:56 421.05 421.05 421.05 421.05 0.0K
12:57 421.05 421.19 421.04 421.08 0.0K
12:58 421.08 421.08 420.87 420.87 0.0K
12:59 420.87 420.95 420.87 420.93 0.0K
13:00 420.93 421.05 420.93 421.04 0.0K
13:01 421.04 421.05 421.04 421.04 0.0K
13:02 421.04 421.05 421.03 421.05 0.0K
13:03 421.05 421.05 420.91 421.01 0.0K
13:04 421.01 421.10 421.01 421.09 0.0K
13:05 421.09 421.09 421.04 421.06 0.0K
13:06 421.06 421.06 421.01 421.06 0.0K
13:07 421.06 421.07 421.05 421.06 0.0K
13:08 421.06 421.06 421.06 421.06 0.0K
13:09 421.06 421.19 421.00 421.00 0.0K
13:10 421.00 421.00 420.93 420.93 0.0K
13:11 420.93 421.03 420.88 420.90 0.0K
13:12 420.90 420.91 420.90 420.91 0.0K
13:13 420.91 420.96 420.91 420.91 0.0K
13:14 420.91 420.91 420.91 420.91 0.0K
13:15 420.94 420.94 420.82 420.84 0.0K
13:16 420.84 420.86 420.84 420.84 0.0K
13:17 420.84 420.84 420.71 420.71 0.0K
13:18 420.71 420.72 420.69 420.69 0.0K
13:19 420.69 420.83 420.69 420.83 0.0K
13:20 420.83 420.86 420.80 420.80 0.0K
13:21 420.80 420.85 420.58 420.58 0.0K
13:22 420.58 420.63 420.58 420.60 0.0K
13:23 420.60 420.60 420.60 420.60 0.0K
13:24 420.60 420.62 420.60 420.62 0.0K
13:25 420.62 420.65 420.60 420.62 0.0K
13:26 420.62 420.63 420.62 420.63 0.0K
13:27 420.63 420.63 420.63 420.63 0.0K
13:28 420.63 420.68 420.60 420.68 0.0K
13:29 420.68 420.68 420.68 420.68 0.0K
13:30 420.68 420.68 420.67 420.68 0.0K
13:31 420.68 420.73 420.62 420.73 0.0K
13:32 420.73 420.89 420.73 420.78 0.0K
13:33 420.78 420.83 420.78 420.83 0.0K
13:34 420.83 420.83 420.73 420.77 0.0K
13:35 420.77 420.92 420.77 420.92 0.0K
13:36 420.92 420.95 420.88 420.88 0.0K
13:37 420.88 420.89 420.88 420.88 0.0K
13:38 420.88 421.02 420.88 420.99 0.0K
13:39 420.99 420.99 420.99 420.99 0.0K
13:40 420.99 421.22 420.99 421.20 0.0K
13:41 421.20 421.22 421.19 421.22 0.0K
13:42 421.22 421.38 421.16 421.37 0.0K
13:43 421.37 421.47 421.37 421.45 0.0K
13:44 421.45 421.45 421.45 421.45 0.0K
13:45 421.45 421.48 421.44 421.44 0.0K
13:46 421.44 421.44 421.41 421.41 0.0K
13:47 421.41 421.44 421.41 421.44 0.0K
13:48 421.44 421.57 421.42 421.55 0.0K
13:49 421.55 421.63 421.55 421.63 0.0K
13:50 421.63 422.04 421.62 422.04 0.0K
13:51 422.13 422.15 422.12 422.12 0.0K
13:52 422.12 422.24 422.12 422.24 0.0K
13:53 422.24 422.24 422.18 422.22 0.0K
13:54 422.22 422.25 422.22 422.25 0.0K
13:55 422.25 422.25 422.12 422.12 0.0K
13:56 422.12 422.17 422.11 422.17 0.0K
13:57 422.17 422.19 422.17 422.17 0.0K
13:58 422.17 422.20 422.17 422.18 0.0K
13:59 422.18 422.19 422.18 422.19 0.0K
14:00 422.19 422.36 422.17 422.35 0.0K
14:01 422.35 422.49 422.35 422.49 0.0K
14:02 422.50 422.55 422.43 422.46 0.0K
14:03 422.46 422.87 422.46 422.87 0.0K
14:04 422.87 422.96 422.84 422.89 0.0K
14:05 422.89 423.02 422.89 422.95 0.0K
14:06 422.95 422.99 422.95 422.99 0.0K
14:07 422.99 423.06 422.98 423.06 0.0K
14:08 423.06 423.08 423.06 423.08 0.0K
14:09 423.08 423.24 423.08 423.23 0.0K
14:10 423.23 423.38 423.23 423.38 0.0K
14:11 423.38 423.47 423.36 423.45 0.0K
14:12 423.40 423.41 423.40 423.41 0.0K
14:13 423.41 423.44 423.41 423.41 0.0K
14:14 423.41 423.57 423.41 423.57 0.0K
14:15 423.57 423.64 423.56 423.64 0.0K
14:16 423.64 423.67 423.64 423.67 0.0K
14:17 423.67 423.79 423.67 423.79 0.0K
14:18 423.79 423.83 423.64 423.78 0.0K
14:19 423.78 423.78 423.63 423.72 0.0K
14:20 423.72 423.82 423.71 423.82 0.0K
14:21 423.82 423.87 423.82 423.85 0.0K
14:22 423.85 423.85 423.75 423.77 0.0K
14:23 423.77 423.84 423.77 423.84 0.0K
14:24 423.84 423.85 423.75 423.82 0.0K
14:25 423.82 423.94 423.82 423.92 0.0K
14:26 423.92 423.97 423.92 423.97 0.0K
14:27 423.97 423.97 423.84 423.90 0.0K
14:28 423.90 423.93 423.90 423.93 0.0K
14:29 423.93 423.93 423.87 423.89 0.0K
14:30 423.88 423.88 423.77 423.82 0.0K
14:31 423.82 423.82 423.81 423.81 0.0K
14:32 423.81 423.81 423.71 423.71 0.0K
14:33 423.76 423.83 423.72 423.83 0.0K
14:34 423.83 423.83 423.61 423.61 0.0K
14:35 423.61 423.61 423.55 423.60 0.0K
14:36 423.60 423.70 423.60 423.67 0.0K
14:37 423.67 423.69 423.64 423.64 0.0K
14:38 423.64 423.78 423.62 423.66 0.0K
14:39 423.66 423.66 423.54 423.54 0.0K
14:40 423.54 423.54 423.32 423.32 0.0K
14:41 423.32 423.37 423.32 423.37 0.0K
14:42 423.37 423.47 423.36 423.46 0.0K
14:43 423.46 423.52 423.46 423.52 0.0K
14:44 423.52 423.52 423.49 423.50 0.0K
14:45 423.49 423.49 423.38 423.43 0.0K
14:46 423.43 423.43 423.37 423.37 0.0K
14:47 423.37 423.39 423.19 423.19 0.0K
14:48 423.19 423.19 423.02 423.02 0.0K
14:49 423.02 423.02 422.96 422.96 0.0K
14:50 422.96 422.96 422.84 422.88 0.0K
14:51 422.88 422.93 422.88 422.93 0.0K
14:52 422.93 422.93 422.75 422.75 0.0K
14:53 422.75 422.75 422.69 422.69 0.0K
14:54 422.69 422.74 422.68 422.73 0.0K
14:55 422.73 422.78 422.72 422.72 0.0K
14:56 422.72 422.74 422.71 422.71 0.0K
14:57 422.74 422.89 422.74 422.89 0.0K
14:58 422.89 422.98 422.84 422.98 0.0K
14:59 422.98 422.98 422.96 422.96 0.0K
15:00 422.96 422.96 422.89 422.91 0.0K
15:01 422.91 422.99 422.91 422.97 0.0K
15:02 422.97 422.97 422.88 422.88 0.0K
15:03 422.88 422.88 422.75 422.82 0.0K
15:04 422.82 423.01 422.82 423.01 0.0K
15:05 423.01 423.03 422.96 423.03 0.0K
15:06 423.03 423.03 422.97 422.97 0.0K
15:07 422.97 422.97 422.88 422.88 0.0K
15:08 422.88 422.89 422.85 422.86 0.0K
15:09 422.86 422.98 422.86 422.88 0.0K
15:10 422.88 422.93 422.88 422.91 0.0K
15:11 422.91 422.93 422.89 422.89 0.0K
15:12 422.89 423.03 422.84 422.95 0.0K
15:13 422.95 422.96 422.85 422.85 0.0K
15:14 422.85 423.03 422.85 423.03 0.0K
15:15 423.03 423.03 422.96 423.01 0.0K
15:16 422.97 423.00 422.96 423.00 0.0K
15:17 423.00 423.00 422.98 422.98 0.0K
15:18 422.98 423.04 422.97 423.04 0.0K
15:19 423.04 423.15 423.03 423.14 0.0K
15:20 423.11 423.11 423.00 423.07 0.0K
15:21 423.07 423.07 422.97 422.97 0.0K
15:22 422.97 423.01 422.97 423.01 0.0K
15:23 423.01 423.01 422.85 422.85 0.0K
15:24 422.85 422.96 422.85 422.96 0.0K
15:25 422.96 423.05 422.96 423.03 0.0K
15:26 423.03 423.03 423.03 423.03 0.0K
15:27 423.03 423.17 423.03 423.08 0.0K
15:28 423.08 423.22 423.08 423.22 0.0K
15:29 423.22 423.34 423.13 423.34 0.0K
15:30 423.34 423.89 423.29 423.89 0.0K
15:31 423.92 423.92 423.53 423.53 0.0K
15:32 423.48 423.93 423.48 423.93 0.0K
15:33 423.93 424.40 423.93 424.38 0.0K
15:34 424.38 424.49 424.38 424.49 0.0K
15:35 424.49 424.69 424.38 424.66 0.0K
15:36 424.66 424.83 424.66 424.72 0.0K
15:37 424.72 424.97 424.70 424.88 0.0K
15:38 424.88 424.90 424.73 424.73 0.0K
15:39 424.73 424.78 424.71 424.77 0.0K
15:40 424.77 424.77 424.71 424.71 0.0K
15:41 424.71 424.72 424.60 424.65 0.0K
15:42 424.65 424.81 424.58 424.68 0.0K
15:43 424.68 424.69 424.50 424.69 0.0K
15:44 424.69 424.73 424.64 424.69 0.0K
15:45 424.69 424.70 424.56 424.64 0.0K
15:46 424.64 424.64 424.37 424.39 0.0K
15:47 424.39 424.68 424.39 424.68 0.0K
15:48 424.60 424.68 424.57 424.68 0.0K
15:49 424.68 424.68 424.54 424.61 0.0K
15:50 424.64 424.80 424.64 424.79 0.0K
15:51 424.78 424.91 424.77 424.83 0.0K
15:52 424.83 424.83 424.38 424.38 0.0K
15:53 424.38 424.69 424.34 424.63 0.0K
15:54 424.63 424.67 424.55 424.55 0.0K
15:55 424.55 424.69 424.50 424.67 0.0K
15:56 424.67 424.67 424.48 424.52 0.0K
15:57 424.43 424.52 424.42 424.42 0.0K
15:58 424.42 424.44 424.38 424.41 0.0K
15:59 424.41 424.49 424.39 424.45 0.0K
16:00 424.45 424.47 424.44 424.46 0.0K
16:01 424.46 424.46 424.01 424.05 0.0K
16:02 424.05 424.05 423.73 423.78 0.0K
16:03 423.73 423.74 423.63 423.74 0.0K
16:04 423.74 423.80 423.60 423.60 0.0K
16:05 423.60 423.69 423.60 423.65 0.0K
16:06 423.65 423.65 423.48 423.49 0.0K
16:07 423.49 423.56 423.48 423.48 0.0K
16:08 423.48 423.50 423.28 423.29 0.0K
16:09 423.29 423.31 423.22 423.22 0.0K
16:10 423.22 423.32 423.19 423.19 0.0K
16:11 423.19 423.25 423.16 423.21 0.0K
16:12 423.21 423.32 423.15 423.15 0.0K
16:13 423.02 423.09 422.96 423.06 0.0K
16:14 423.06 423.26 423.05 423.25 0.0K
16:15 423.25 423.54 423.25 423.50 0.0K
16:16 423.50 423.51 423.41 423.44 0.0K
16:17 423.44 423.56 423.44 423.54 0.0K
16:18 423.51 423.51 423.35 423.38 0.0K
16:19 423.38 423.50 423.27 423.27 0.0K
16:20 423.31 423.31 423.31 423.31 0.0K
16:21 423.31 423.31 423.31 423.31 0.0K
16:22 423.31 423.31 423.31 423.31 0.0K
16:23 423.31 423.31 423.31 423.31 0.0K
16:24 423.31 423.31 423.31 423.31 0.0K
16:25 423.31 423.34 423.12 423.29 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 423.11 427.20 419.61 423.29 0.0M
2025-09-25 429.71 432.16 423.12 423.14 0.0M
2025-09-24 428.77 430.53 425.74 429.63 0.0M
2025-09-23 423.23 428.81 419.45 428.72 0.0M
2025-09-22 424.31 424.87 419.48 423.24 0.0M
2025-09-19 433.78 435.87 422.37 423.51 0.0M
2025-09-18 431.98 437.67 430.36 433.75 0.0M
2025-09-17 429.63 432.18 427.46 431.91 0.0M
2025-09-16 430.90 432.93 426.96 429.09 0.0M
2025-09-15 421.33 432.46 421.33 430.73 0.0M
2025-09-12 414.73 424.44 414.73 421.33 0.0M
2025-09-11 419.22 419.22 414.31 414.47 0.0M
2025-09-10 421.55 422.48 413.75 417.58 0.0M
2025-09-09 423.52 428.99 421.58 421.58 0.0M
2025-09-08 415.11 427.36 415.07 423.35 0.0M
2025-09-05 415.16 418.39 410.84 414.95 0.0M
2025-09-04 408.06 415.63 408.06 415.04 0.0M
2025-09-03 401.40 411.07 400.11 408.02 0.0M
2025-09-02 400.32 407.08 399.38 399.84 0.0M
2025-09-01 407.49 409.08 400.09 400.31 0.0M
2025-08-29 402.30 407.62 399.05 404.26 0.0M
2025-08-28 399.24 408.59 399.24 402.37 0.0M
2025-08-27 399.33 401.72 395.98 399.27 0.0M
2025-08-26 405.63 405.88 395.92 399.53 0.0M
2025-08-25 408.80 409.24 401.95 402.20 0.0M
2025-08-22 396.05 409.58 396.05 408.50 0.0M
2025-08-21 388.77 396.89 387.68 395.86 0.0M
2025-08-20 385.22 390.30 382.01 388.28 0.0M
2025-08-19 381.23 389.13 381.23 385.35 0.0M
2025-08-18 379.60 382.79 376.34 381.23 0.0M
2025-08-15 386.17 386.20 378.15 379.65 0.0M
2025-08-14 388.86 394.27 384.76 386.17 0.0M
2025-08-13 386.77 390.07 385.36 388.81 0.0M
2025-08-12 383.40 386.82 382.12 386.82 0.0M
2025-08-11 396.90 397.15 380.61 383.37 0.0M
2025-08-08 396.09 403.04 395.04 396.90 0.0M
2025-08-07 402.45 402.45 393.86 396.09 0.0M
2025-08-06 396.87 406.70 396.87 402.09 0.0M
2025-08-05 386.58 399.58 386.58 396.87 0.0M
2025-08-04 375.94 387.44 375.80 386.51 0.0M
2025-08-01 380.64 383.21 374.25 376.62 0.0M
2025-07-31 382.62 383.92 377.59 380.67 0.0M
2025-07-30 386.84 386.84 377.46 382.57 0.0M
2025-07-29 385.83 390.31 385.57 386.82 0.0M
2025-07-28 377.02 387.30 377.02 385.72 0.0M
2025-07-25 379.10 380.61 375.79 377.02 0.0M
2025-07-24 378.42 382.51 378.36 379.10 0.0M
2025-07-23 364.62 379.33 364.58 378.34 0.0M
2025-07-22 362.48 364.94 360.17 364.61 0.0M
2025-07-21 369.78 369.78 362.48 362.48 0.0M
2025-07-18 368.15 370.88 367.63 369.82 0.0M
2025-07-17 364.45 368.55 362.99 367.82 0.0M
2025-07-16 361.84 366.72 360.21 364.05 0.0M
2025-07-15 362.85 364.30 360.75 361.64 0.0M
2025-07-14 367.03 367.12 362.51 362.74 0.0M
2025-07-11 357.81 367.89 357.54 366.71 0.0M
2025-07-10 350.52 357.58 350.27 357.47 0.0M
2025-07-09 357.98 360.28 350.52 350.52 0.0M
2025-07-08 356.58 358.38 354.28 357.87 0.0M
2025-07-07 343.55 357.81 343.55 356.17 0.0M
2025-07-04 341.94 344.80 341.18 343.53 0.0M
2025-07-03 333.20 343.49 333.20 341.94 0.0M
2025-07-02 324.71 333.55 324.71 333.14 0.0M
2025-07-01 331.30 331.51 323.93 324.71 0.0M
2025-06-30 337.10 337.98 330.96 331.36 0.0M
2025-06-27 339.39 340.01 335.86 337.10 0.0M
2025-06-26 341.50 342.29 338.17 339.39 0.0M
2025-06-25 340.69 345.59 340.17 341.50 0.0M
2025-06-24 354.05 354.26 337.87 340.68 0.0M
2025-06-23 355.90 359.30 350.37 354.13 0.0M
2025-06-20 359.38 359.41 352.77 355.88 0.0M
2025-06-19 354.33 358.23 354.25 358.23 0.0M
2025-06-18 356.00 359.57 353.56 354.30 0.0M
2025-06-17 348.16 358.14 348.16 355.95 0.0M
2025-06-16 352.33 361.81 347.39 348.01 0.0M
2025-06-13 345.25 360.80 344.90 352.16 0.0M
2025-06-12 341.98 346.01 341.35 345.18 0.0M
2025-06-11 339.08 342.10 337.46 341.79 0.0M
2025-06-10 344.12 345.49 337.76 338.38 0.0M
2025-06-06 336.30 348.53 336.30 344.12 0.0M
2025-06-05 337.04 340.83 336.36 336.36 0.0M
2025-06-04 334.86 338.76 334.26 336.44 0.0M
2025-06-03 340.35 340.35 331.48 334.53 0.0M
2025-06-02 337.61 341.08 336.40 340.36 0.0M
2025-05-30 332.55 340.75 331.28 337.46 0.0M
2025-05-28 340.68 343.92 331.28 333.06 0.0M
2025-05-27 341.66 343.89 338.34 339.46 0.0M
2025-05-26 334.13 342.67 334.13 341.62 0.0M
2025-05-23 333.07 335.30 325.68 333.79 0.0M
2025-05-22 343.39 343.39 332.00 332.98 0.0M
2025-05-21 348.69 349.64 341.23 342.54 0.0M
2025-05-20 349.13 351.47 345.37 348.60 0.0M
2025-05-19 353.33 353.33 346.50 348.93 0.0M
2025-05-16 342.83 354.61 342.83 353.19 0.0M
2025-05-15 348.67 348.90 337.00 342.69 0.0M
2025-05-14 341.08 348.91 340.81 348.60 0.0M
2025-05-13 336.47 341.60 335.67 340.97 0.0M
2025-05-12 323.05 339.01 323.05 336.56 0.0M
2025-05-09 319.48 327.86 319.48 323.01 0.0M
2025-05-08 320.87 322.02 316.07 319.48 0.0M
2025-05-07 328.28 328.40 319.48 321.09 0.0M
2025-05-06 330.47 334.38 327.41 330.30 0.0M
2025-05-05 326.38 333.93 323.76 330.40 0.0M
2025-05-02 316.70 326.62 316.67 322.98 0.0M
2025-04-30 315.73 318.57 313.71 316.83 0.0M
2025-04-29 309.87 315.90 309.12 315.71 0.0M
2025-04-28 311.14 313.23 307.70 309.70 0.0M
2025-04-25 304.72 313.44 304.65 311.15 0.0M
2025-04-24 302.83 307.05 302.70 304.70 0.0M
2025-04-23 291.86 303.55 291.20 302.89 0.0M
2025-04-22 292.53 293.04 284.72 290.62 0.0M
2025-04-16 294.21 294.21 288.05 291.80 0.0M
2025-04-15 295.95 299.31 294.27 294.27 0.0M
2025-04-14 294.37 302.48 294.37 295.84 0.0M
2025-04-11 282.18 297.63 282.18 294.37 0.0M
2025-04-10 272.51 291.65 272.50 282.36 0.0M
2025-04-09 278.39 278.39 268.33 271.95 0.0M
2025-04-08 285.48 289.60 277.83 280.37 0.0M
2025-04-07 262.58 287.31 243.95 285.44 0.0M
2025-04-04 288.72 288.72 262.52 263.00 0.0M
2025-04-03 298.13 298.13 286.04 288.58 0.0M
2025-04-02 301.67 303.83 297.62 298.11 0.0M
2025-04-01 300.15 304.51 300.02 301.67 0.0M
2025-03-31 306.27 306.27 296.71 299.85 0.0M
2025-03-28 307.77 309.06 305.01 306.50 0.0M
2025-03-27 317.07 317.34 302.53 307.10 0.0M
2025-03-26 324.53 325.18 316.24 317.35 0.0M
2025-03-25 319.68 322.45 317.04 319.23 0.0M
2025-03-24 319.62 325.79 316.47 319.68 0.0M
2025-03-21 326.86 327.09 318.50 319.61 0.0M
2025-03-20 329.44 331.97 321.33 326.81 0.0M
2025-03-19 318.88 328.91 318.71 328.17 0.0M
2025-03-18 316.57 322.30 316.57 318.88 0.0M
2025-03-17 306.69 318.32 306.69 316.55 0.0M
2025-03-14 313.42 315.69 306.04 306.65 0.0M
2025-03-13 308.45 316.11 306.83 313.41 0.0M
2025-03-12 300.65 309.00 300.65 307.76 0.0M
2025-03-11 305.30 305.30 299.32 300.52 0.0M
2025-03-10 316.68 316.68 302.62 305.34 0.0M
2025-03-07 313.00 316.46 308.29 316.25 0.0M
2025-03-06 313.66 316.36 310.52 311.68 0.0M
2025-03-05 314.99 324.38 312.32 313.28 0.0M
2025-03-04 322.71 322.71 310.62 314.99 0.0M
2025-03-03 326.45 331.45 322.15 322.73 0.0M
2025-02-28 323.07 328.90 319.71 326.44 0.0M
2025-02-27 334.25 335.16 323.30 323.87 0.0M
2025-02-26 333.09 335.28 330.30 334.24 0.0M
2025-02-25 337.08 341.16 332.90 333.06 0.0M
2025-02-24 346.55 346.73 336.71 337.12 0.0M
2025-02-21 344.76 350.13 343.88 344.62 0.0M
2025-02-20 354.50 354.50 343.60 344.68 0.0M
2025-02-19 356.00 358.26 351.19 354.09 0.0M
2025-02-18 350.99 356.13 349.33 355.44 0.0M
2025-02-17 356.24 356.60 349.30 349.56 0.0M
2025-02-14 363.98 363.98 352.13 356.15 0.0M
2025-02-13 366.78 366.78 360.39 363.98 0.0M
2025-02-12 365.12 369.48 360.53 366.68 0.0M
2025-02-11 356.44 366.25 356.44 364.09 0.0M
2025-02-10 364.86 367.60 355.95 356.41 0.0M
2025-02-07 362.44 365.59 359.59 364.22 0.0M
2025-02-06 366.77 370.65 361.48 362.49 0.0M
2025-02-05 372.01 375.52 364.26 366.76 0.0M
2025-02-04 360.21 372.81 357.91 371.79 0.0M
2025-02-03 363.36 363.36 350.94 360.18 0.0M
2025-01-31 361.88 372.58 360.65 363.69 0.0M
2025-01-30 356.97 364.22 356.97 361.89 0.0M
2025-01-29 350.77 357.59 350.73 357.20 0.0M
2025-01-28 350.01 355.74 344.47 350.77 0.0M
2025-01-27 345.12 350.17 341.11 350.01 0.0M
2025-01-24 356.34 356.58 345.04 345.13 0.0M
2025-01-23 349.69 356.56 348.71 356.18 0.0M
2025-01-22 353.87 354.04 347.58 349.73 0.0M
2025-01-21 358.76 360.42 353.19 354.41 0.0M
2025-01-20 362.95 367.27 358.84 358.84 0.0M
2025-01-17 376.39 376.47 358.07 362.97 0.0M
2025-01-16 381.32 382.09 374.95 376.39 0.0M
2025-01-15 381.89 383.48 378.06 381.20 0.0M
2025-01-14 381.44 386.26 379.43 381.82 0.0M
2025-01-13 378.69 385.60 376.78 382.04 0.0M
2025-01-10 358.14 380.02 358.14 378.70 0.0M
2025-01-09 359.69 361.73 355.31 358.14 0.0M
2025-01-08 360.76 362.30 357.47 359.67 0.0M
2025-01-07 355.58 361.17 347.14 360.81 0.0M
2025-01-06 359.64 361.96 351.42 356.11 0.0M
2025-01-03 367.69 368.73 359.42 359.92 0.0M
2025-01-02 346.65 368.44 346.65 367.63 0.0M