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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 120.66 122.17 120.66 121.70 6.6M
2021-12-29 120.70 121.09 119.99 120.66 6.3M
2021-12-28 119.77 121.18 119.50 120.68 6.1M
2021-12-27 118.39 120.22 118.38 119.69 5.2M
2021-12-23 117.23 118.98 117.23 118.35 5.7M
2021-12-22 116.00 117.91 116.00 117.23 7.6M
2021-12-21 114.74 117.02 114.74 116.01 9.4M
2021-12-20 113.34 114.95 112.11 114.66 12.3M
2021-12-17 114.96 114.96 113.36 113.63 8.8M
2021-12-16 111.08 115.02 111.08 114.98 11.5M
2021-12-15 112.31 112.70 110.92 110.97 6.9M
2021-12-14 114.10 114.10 110.19 112.31 11.3M
2021-12-13 116.18 117.44 113.76 114.00 17.6M
2021-12-10 115.06 116.59 114.30 116.22 6.1M
2021-12-09 116.75 117.17 114.48 115.06 7.7M
2021-12-08 117.64 117.70 116.01 116.89 15.1M
2021-12-07 111.73 116.16 111.73 115.90 11.2M
2021-12-06 112.92 113.42 110.83 111.68 10.0M
2021-12-03 113.51 114.94 112.45 112.87 7.9M
2021-12-02 114.06 114.37 111.13 113.29 10.3M
2021-12-01 115.27 116.85 113.96 114.07 9.1M
2021-11-30 114.53 115.40 113.05 114.63 20.8M
2021-11-29 111.53 114.78 111.42 114.55 13.1M
2021-11-26 115.13 115.13 109.71 111.53 12.9M
2021-11-25 113.13 115.54 113.13 115.24 9.1M
2021-11-24 111.67 113.07 111.43 113.02 13.7M
2021-11-23 113.06 113.64 109.84 111.67 13.7M
2021-11-22 113.15 114.64 112.30 113.06 16.3M
2021-11-19 110.29 113.46 110.29 113.15 22.2M
2021-11-18 111.36 111.91 109.86 109.94 11.2M
2021-11-17 110.36 111.83 110.08 111.45 12.2M
2021-11-16 113.60 114.25 110.24 110.31 13.3M
2021-11-15 116.50 116.89 113.29 113.53 9.4M
2021-11-12 117.12 118.83 115.97 116.35 11.4M
2021-11-11 112.80 116.94 112.54 116.84 12.5M
2021-11-10 113.41 115.37 112.63 112.84 8.2M
2021-11-09 112.67 114.39 111.93 113.35 12.6M
2021-11-08 112.31 112.55 111.24 112.40 7.7M
2021-11-05 113.53 113.86 111.84 112.30 7.7M
2021-11-04 112.60 115.26 112.60 113.51 12.6M
2021-11-03 111.37 112.93 111.18 112.60 9.3M
2021-11-02 113.04 113.33 110.69 111.26 10.5M
2021-11-01 111.21 113.20 111.20 113.05 7.3M
2021-10-29 110.23 113.14 110.23 111.04 6.7M
2021-10-28 110.85 111.17 109.53 110.29 7.5M
2021-10-27 113.14 113.14 109.76 111.00 13.1M
2021-10-26 112.65 113.58 112.61 113.14 11.2M
2021-10-25 111.95 113.03 111.88 112.65 7.9M
2021-10-22 112.33 112.70 111.35 111.99 8.5M
2021-10-21 113.73 114.58 112.11 112.33 8.4M
2021-10-20 115.74 117.10 113.53 113.76 16.0M
2021-10-19 113.20 116.09 113.20 115.73 12.4M
2021-10-18 111.39 113.26 111.23 113.13 8.8M
2021-10-15 110.96 111.48 109.89 111.39 8.8M
2021-10-14 111.30 112.66 110.81 110.97 10.7M
2021-10-13 113.74 113.80 111.09 111.26 9.5M
2021-10-12 114.26 114.26 112.33 113.67 8.2M
2021-10-11 114.21 114.31 112.86 114.29 10.1M
2021-10-08 115.71 116.18 113.73 114.17 13.9M
2021-10-07 115.67 116.83 115.46 115.71 10.2M
2021-10-06 116.70 117.16 114.87 115.50 8.9M
2021-10-05 114.54 116.80 113.39 116.72 17.8M
2021-10-04 118.04 119.02 114.50 114.54 13.8M
2021-10-01 115.08 118.34 113.35 118.05 14.6M
2021-09-30 115.03 116.39 114.33 115.08 14.8M
2021-09-29 114.07 115.51 113.56 115.03 12.9M
2021-09-28 114.58 115.54 112.93 113.84 13.5M
2021-09-27 112.38 114.41 111.54 114.31 15.4M
2021-09-24 111.31 112.45 111.00 112.38 10.1M
2021-09-23 111.87 113.73 111.28 111.32 15.8M
2021-09-22 108.41 112.37 108.41 111.85 13.4M
2021-09-21 108.93 110.01 108.08 108.36 19.9M
2021-09-20 116.89 116.89 107.39 108.92 32.0M
2021-09-17 117.59 118.64 116.78 116.91 24.9M
2021-09-16 115.24 118.14 115.24 117.40 16.1M
2021-09-15 115.22 116.05 115.13 115.27 8.7M
2021-09-14 115.82 116.56 115.01 115.19 14.5M
2021-09-13 113.69 116.13 113.55 115.80 31.6M
2021-09-10 114.08 115.17 113.62 113.67 8.2M
2021-09-09 113.28 114.04 111.87 114.01 11.4M
2021-09-08 114.93 114.93 112.53 112.53 7.7M
2021-09-07 112.25 115.25 112.25 114.92 12.5M
2021-09-06 112.18 112.59 111.59 112.37 6.9M
2021-09-03 114.26 114.63 111.88 112.17 7.2M
2021-09-02 110.65 114.41 110.65 114.28 8.5M
2021-09-01 110.47 111.27 110.18 110.64 10.2M
2021-08-31 113.49 113.89 110.13 110.24 14.5M
2021-08-30 114.09 115.16 113.38 113.40 9.2M
2021-08-27 114.17 114.79 112.99 114.00 9.4M
2021-08-26 113.74 114.20 111.62 114.15 9.4M
2021-08-25 111.81 113.63 111.73 113.63 13.4M
2021-08-24 111.64 112.54 110.91 111.60 10.0M
2021-08-23 109.19 111.64 109.19 111.63 11.0M
2021-08-20 109.53 109.92 108.39 109.16 14.3M
2021-08-19 111.40 111.40 107.75 109.37 14.8M
2021-08-18 109.18 111.66 109.18 111.55 8.1M
2021-08-17 108.94 109.41 107.44 109.18 7.4M
2021-08-16 109.77 110.54 108.54 108.92 7.6M
2021-08-13 109.61 110.54 109.49 109.77 7.4M
2021-08-12 108.58 110.09 108.31 109.53 6.2M
2021-08-11 106.15 108.95 106.15 108.40 8.6M
2021-08-10 106.76 107.61 104.78 106.13 9.8M
2021-08-09 106.40 107.51 106.40 106.75 8.9M
2021-08-06 105.94 106.62 105.44 106.45 7.2M
2021-08-05 104.81 105.92 104.32 105.85 8.1M
2021-08-04 103.81 105.39 103.81 104.80 7.9M
2021-08-03 106.52 106.92 103.69 103.82 7.6M
2021-08-02 105.49 107.21 105.49 106.61 6.4M
2021-07-30 104.84 105.54 103.74 105.44 5.1M
2021-07-29 103.22 105.45 103.22 104.83 6.8M
2021-07-28 103.05 103.72 102.40 103.21 3.6M
2021-07-27 105.46 105.46 102.69 103.05 4.4M
2021-07-26 103.83 105.49 103.07 105.46 4.5M
2021-07-23 103.54 104.54 103.37 103.88 3.6M
2021-07-22 104.21 105.73 103.46 103.51 4.1M
2021-07-21 102.29 104.11 102.21 104.05 5.4M
2021-07-20 100.85 104.02 100.85 102.21 9.2M
2021-07-19 106.37 106.37 99.90 100.48 13.5M
2021-07-16 106.60 107.88 106.33 106.36 7.4M
2021-07-15 107.89 107.89 105.67 106.59 6.6M
2021-07-14 106.54 108.52 105.53 107.79 10.4M
2021-07-13 108.31 109.08 106.44 106.51 6.6M
2021-07-12 106.90 108.41 106.90 108.32 8.4M
2021-07-09 104.56 107.59 104.56 106.93 9.6M
2021-07-08 108.11 108.11 104.25 104.52 14.4M
2021-07-07 108.54 109.78 108.13 108.30 8.3M
2021-07-06 109.69 110.31 108.23 108.54 10.5M
2021-07-05 109.25 110.19 107.06 109.67 28.8M
2021-07-02 112.28 112.43 108.89 108.99 48.0M
2021-07-01 114.23 115.08 111.93 112.26 15.8M
2021-06-30 112.94 114.67 112.87 114.21 7.6M
2021-06-29 113.61 113.96 112.76 112.94 7.0M
2021-06-28 114.98 115.55 113.55 113.55 11.5M
2021-06-25 111.91 115.10 111.91 114.89 11.4M
2021-06-24 111.44 112.30 111.41 111.94 8.5M
2021-06-23 108.73 111.57 108.65 111.38 12.6M
2021-06-22 109.91 111.25 108.42 108.66 5.8M
2021-06-21 108.10 109.91 105.18 109.84 9.6M
2021-06-18 110.21 110.48 107.06 108.01 13.6M
2021-06-17 109.54 110.88 109.25 110.21 11.4M
2021-06-16 108.66 109.73 108.59 109.49 7.9M
2021-06-15 109.74 110.00 108.15 108.61 7.7M
2021-06-14 109.21 110.86 109.08 109.72 11.3M
2021-06-11 107.56 109.52 107.56 109.20 10.3M
2021-06-10 105.02 107.73 105.02 107.55 10.5M
2021-06-09 104.82 105.21 104.40 105.02 4.9M
2021-06-08 105.29 105.84 104.28 104.83 4.7M
2021-06-07 105.63 105.70 104.19 105.17 5.0M
2021-06-04 105.18 105.86 104.80 105.62 6.3M
2021-06-03 106.73 106.95 104.77 105.17 8.4M
2021-06-02 106.38 107.27 106.11 106.70 7.8M
2021-06-01 104.25 106.21 104.25 106.01 8.4M
2021-05-31 104.02 105.43 103.85 104.04 6.9M
2021-05-28 101.88 103.86 101.85 103.86 10.7M
2021-05-27 103.67 104.08 101.74 101.88 17.2M
2021-05-26 106.10 106.53 103.28 103.67 9.2M
2021-05-25 107.38 109.02 105.29 105.72 15.7M
2021-05-21 103.61 107.08 103.61 107.08 18.3M
2021-05-20 99.74 103.57 99.66 103.57 17.3M
2021-05-19 99.30 101.03 99.20 99.56 11.0M
2021-05-18 96.97 99.89 96.97 99.23 11.0M
2021-05-14 96.36 97.10 95.32 96.93 6.9M
2021-05-12 97.31 97.40 95.48 96.36 8.2M
2021-05-11 99.56 99.63 96.36 97.26 8.6M
2021-05-10 97.51 99.97 97.51 99.57 1.2M
2021-05-07 95.14 97.54 95.12 97.40 8.3M
2021-05-06 97.90 97.90 94.17 95.07 12.7M
2021-05-05 97.36 98.44 97.36 97.86 7.6M
2021-05-04 96.67 98.81 96.67 97.36 13.9M
2021-05-03 95.08 96.82 94.52 96.67 6.4M
2021-04-30 95.14 95.36 94.58 95.09 6.3M
2021-04-29 94.63 95.61 94.54 95.08 8.7M
2021-04-28 94.40 95.22 94.05 94.63 10.3M
2021-04-27 93.22 95.15 93.22 94.55 10.2M
2021-04-26 92.50 93.63 92.47 93.23 7.7M
2021-04-23 92.14 92.57 91.50 92.50 10.1M
2021-04-22 91.64 92.70 91.64 92.12 9.3M
2021-04-21 91.89 92.12 90.01 91.62 13.4M
2021-04-20 92.27 93.31 91.42 91.77 11.7M
2021-04-19 90.36 92.76 90.36 92.22 10.2M
2021-04-16 88.94 90.41 88.94 90.27 13.5M
2021-04-15 86.83 89.39 86.81 88.93 11.8M
2021-04-14 85.51 87.03 85.51 86.85 9.4M
2021-04-13 85.71 86.34 85.40 85.49 14.1M
2021-04-12 87.37 87.65 85.49 85.72 14.4M
2021-04-09 87.41 87.87 87.24 87.37 21.3M
2021-04-08 87.96 88.49 87.27 87.51 7.9M
2021-04-07 88.35 88.82 87.57 87.93 6.7M
2021-04-06 87.21 88.59 87.12 88.36 8.0M
2021-03-31 87.48 87.70 86.93 87.15 4.8M
2021-03-30 87.97 88.39 87.28 87.49 7.4M
2021-03-29 89.19 89.21 87.14 87.90 10.4M
2021-03-26 85.51 89.48 85.51 89.19 13.0M
2021-03-25 86.93 87.18 84.85 85.44 12.2M
2021-03-24 86.24 86.98 84.92 86.92 13.5M
2021-03-23 88.54 88.79 85.82 86.27 11.9M
2021-03-22 87.68 89.23 87.67 88.52 12.0M
2021-03-19 87.73 87.93 86.37 87.67 17.0M
2021-03-18 85.68 87.92 85.68 87.64 12.3M
2021-03-17 85.99 86.33 84.18 85.68 12.1M
2021-03-16 86.32 87.01 85.68 86.04 10.5M
2021-03-15 84.37 86.49 84.36 86.35 11.9M
2021-03-12 83.59 84.34 83.19 84.32 10.8M
2021-03-11 81.09 83.65 81.09 83.60 13.6M
2021-03-10 81.14 81.22 80.28 81.11 31.3M
2021-03-09 80.56 81.46 80.50 81.16 9.7M
2021-03-08 79.00 80.63 79.00 80.56 14.4M
2021-03-05 78.94 79.44 78.32 78.94 9.5M
2021-03-04 80.02 80.18 78.78 78.95 8.7M
2021-03-03 78.91 80.55 78.89 79.37 9.7M
2021-03-02 78.84 78.98 77.78 78.90 10.3M
2021-03-01 77.60 78.73 77.19 78.67 10.5M
2021-02-26 79.14 79.14 77.22 77.56 9.9M
2021-02-25 79.36 79.81 78.80 79.14 14.4M
2021-02-24 78.52 79.48 78.04 79.35 9.4M
2021-02-23 79.50 79.98 77.35 78.42 10.4M
2021-02-22 79.81 80.18 78.43 79.50 10.4M
2021-02-19 79.00 79.54 78.76 79.48 9.4M
2021-02-18 82.81 82.81 79.01 79.01 39.6M
2021-02-17 82.56 83.35 82.19 82.73 13.6M
2021-02-16 80.32 82.62 80.11 82.55 18.5M
2021-02-15 77.97 80.24 77.97 80.24 8.4M
2021-02-12 77.64 78.09 77.00 77.91 6.9M
2021-02-11 77.28 77.95 77.12 77.64 6.5M
2021-02-10 77.82 77.83 76.58 77.27 9.9M
2021-02-09 77.49 78.18 77.10 77.79 9.3M
2021-02-08 76.65 77.79 76.65 77.53 10.7M
2021-02-05 75.71 77.44 75.69 76.58 11.4M
2021-02-04 75.57 76.14 75.29 75.68 4.7M
2021-02-03 74.97 75.64 74.59 75.50 7.6M
2021-02-02 74.22 75.35 74.22 74.97 13.0M
2021-02-01 73.14 74.62 72.93 74.21 7.0M
2021-01-29 72.79 73.69 72.54 73.14 6.8M
2021-01-28 73.26 73.26 70.97 72.79 9.1M
2021-01-27 74.76 74.76 72.83 73.36 10.4M
2021-01-26 74.03 75.36 73.17 74.72 9.9M
2021-01-25 77.22 77.41 73.73 74.20 11.6M
2021-01-22 78.56 78.82 77.05 77.23 8.9M
2021-01-21 78.20 79.46 78.20 78.62 11.2M
2021-01-20 78.73 79.20 78.16 78.20 7.4M
2021-01-19 78.22 79.15 77.92 78.73 9.7M
2021-01-18 79.02 79.12 77.77 78.21 9.4M
2021-01-15 80.03 80.05 79.01 79.01 14.0M
2021-01-14 80.71 80.78 79.07 80.03 7.9M
2021-01-13 81.18 81.82 80.51 80.67 9.7M
2021-01-12 80.39 81.67 80.39 81.35 10.0M
2021-01-11 81.04 82.33 80.13 80.32 10.7M
2021-01-08 78.79 81.54 78.79 81.07 14.4M
2021-01-07 77.59 79.22 77.58 78.79 11.5M
2021-01-06 78.42 79.12 77.22 77.49 11.5M
2021-01-05 76.77 78.75 76.76 78.40 10.4M
2021-01-04 75.57 77.24 75.54 76.72 9.4M