Oslo Exchange Shipping GI (OBSHX)

OBSHX
🏛️ ノルウェー →
415.80
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
2023-12-29 305.04 306.79 302.85 306.17 8.5M
2023-12-28 306.22 306.98 302.67 305.21 6.5M
2023-12-27 316.91 316.91 305.22 306.20 13.2M
2023-12-22 310.89 317.70 310.89 317.15 10.1M
2023-12-21 309.85 312.44 308.16 310.96 9.2M
2023-12-20 308.65 313.57 308.38 310.63 10.5M
2023-12-19 310.76 311.38 305.70 308.65 14.2M
2023-12-18 297.17 314.56 297.17 310.76 24.7M
2023-12-15 293.00 299.67 293.00 297.11 19.4M
2023-12-14 290.85 294.89 290.85 292.95 14.1M
2023-12-13 295.06 295.06 286.48 290.02 13.5M
2023-12-12 297.48 298.29 291.38 293.86 11.5M
2023-12-11 302.78 303.64 296.92 297.39 7.9M
2023-12-08 300.59 303.47 300.42 302.76 7.1M
2023-12-07 311.62 311.62 299.75 300.29 10.1M
2023-12-06 307.40 312.40 307.40 311.32 9.8M
2023-12-05 309.50 311.21 306.99 307.40 8.6M
2023-12-04 312.48 313.24 308.57 309.28 8.4M
2023-12-01 305.19 312.84 305.00 312.48 10.1M
2023-11-30 304.97 306.13 301.41 304.72 17.1M
2023-11-29 314.05 314.05 306.08 307.78 11.3M
2023-11-28 319.32 319.51 313.19 314.07 30.4M
2023-11-27 324.52 325.76 319.41 319.45 8.3M
2023-11-24 319.17 324.39 319.06 324.36 9.8M
2023-11-23 314.34 319.29 314.30 319.29 6.7M
2023-11-22 312.41 314.06 310.71 312.84 14.9M
2023-11-21 316.33 318.07 311.18 311.89 16.0M
2023-11-20 313.41 318.96 313.41 315.88 10.3M
2023-11-17 308.83 314.01 306.03 313.44 9.3M
2023-11-16 310.06 311.28 306.60 307.04 9.0M
2023-11-15 308.23 311.07 308.20 310.07 8.5M
2023-11-14 314.29 314.46 307.77 308.24 9.4M
2023-11-13 312.75 315.01 311.22 313.93 7.8M
2023-11-10 313.14 315.22 312.38 312.60 8.6M
2023-11-09 312.11 314.03 303.25 314.01 11.4M
2023-11-08 311.27 315.50 308.68 311.02 11.6M
2023-11-07 318.94 318.97 310.36 311.27 9.8M
2023-11-06 319.46 321.90 317.63 318.78 17.2M
2023-11-03 325.59 328.15 317.91 319.22 14.1M
2023-11-02 323.73 326.47 321.18 325.40 9.2M
2023-11-01 317.46 324.40 317.16 323.73 10.5M
2023-10-31 311.80 317.49 310.82 317.35 12.2M
2023-10-30 312.50 315.96 310.93 311.74 9.4M
2023-10-27 304.87 313.20 304.82 311.60 10.2M
2023-10-26 309.56 312.61 304.54 304.57 17.3M
2023-10-25 308.08 311.66 307.06 309.62 19.7M
2023-10-24 301.29 308.12 298.93 308.05 11.6M
2023-10-23 297.07 300.95 296.22 297.63 9.2M
2023-10-20 298.51 298.70 295.26 297.06 7.2M
2023-10-19 301.29 301.29 296.53 298.64 7.2M
2023-10-18 300.28 302.09 297.88 301.13 8.5M
2023-10-17 296.68 300.74 296.60 300.20 8.5M
2023-10-16 297.22 299.23 295.22 296.70 7.4M
2023-10-13 294.48 297.74 294.06 296.93 8.2M
2023-10-12 287.44 295.43 287.42 294.19 9.7M
2023-10-11 288.05 289.49 285.40 287.28 6.0M
2023-10-10 284.39 288.64 284.39 288.08 9.0M
2023-10-09 278.34 285.12 278.34 284.30 11.5M
2023-10-06 274.61 281.07 274.61 278.33 12.5M
2023-10-05 266.88 274.66 265.11 274.61 13.0M
2023-10-04 277.71 277.71 266.48 266.86 19.7M
2023-10-03 280.35 280.35 276.10 277.66 7.3M
2023-10-02 278.38 281.46 278.35 281.10 7.1M
2023-09-29 278.82 283.38 278.18 278.20 11.1M
2023-09-28 283.64 283.80 277.12 278.80 8.8M
2023-09-27 280.43 283.86 279.90 283.61 7.1M
2023-09-26 278.31 281.75 277.97 280.63 7.5M
2023-09-25 282.07 282.07 278.05 278.31 6.5M
2023-09-22 280.25 282.16 278.24 281.91 10.2M
2023-09-21 276.06 281.09 275.35 280.19 11.6M
2023-09-20 278.04 278.04 274.97 276.07 11.3M
2023-09-19 272.88 276.68 272.52 276.47 11.7M
2023-09-18 256.77 272.95 256.18 272.80 11.4M
2023-09-15 268.82 271.10 268.47 268.91 12.7M
2023-09-14 267.77 270.78 265.31 268.77 7.7M
2023-09-13 265.68 267.29 262.05 264.80 8.2M
2023-09-12 266.95 267.33 263.78 265.70 6.9M
2023-09-11 263.55 268.97 263.53 266.95 7.0M
2023-09-08 263.91 266.06 261.94 263.66 6.4M
2023-09-07 263.43 265.55 261.39 263.72 7.0M
2023-09-06 260.69 264.33 260.51 263.19 8.3M
2023-09-05 266.17 266.68 260.27 260.49 10.3M
2023-09-04 263.51 268.15 263.51 266.15 7.9M
2023-09-01 265.18 265.30 262.71 263.50 7.7M
2023-08-31 263.92 265.71 262.50 263.56 10.6M
2023-08-30 264.70 266.64 261.65 261.93 9.6M
2023-08-29 264.40 265.58 261.14 264.08 13.0M
2023-08-28 259.54 264.22 259.54 263.96 8.4M
2023-08-25 259.66 260.52 256.05 259.55 9.3M
2023-08-24 253.70 259.70 253.48 259.70 9.6M
2023-08-23 259.49 259.60 251.35 253.00 10.9M
2023-08-22 257.93 260.09 256.68 259.49 10.9M
2023-08-21 257.14 259.56 257.14 257.83 15.4M
2023-08-18 259.44 260.52 254.86 256.66 6.5M
2023-08-17 258.91 259.68 257.75 259.43 5.5M
2023-08-16 254.00 259.87 253.78 258.75 9.4M
2023-08-15 252.35 255.17 252.35 254.03 6.2M
2023-08-14 252.35 253.33 250.12 252.35 5.0M
2023-08-11 249.73 252.71 249.18 252.36 5.7M
2023-08-10 250.21 251.00 248.12 249.73 68.1M
2023-08-09 246.15 250.58 245.78 250.18 5.4M
2023-08-08 244.95 246.34 243.31 246.14 5.2M
2023-08-07 246.77 248.86 244.24 245.21 6.0M
2023-08-04 244.49 250.36 244.47 246.77 8.3M
2023-08-03 238.88 245.48 238.33 244.50 7.0M
2023-08-02 242.03 242.03 238.38 238.88 4.7M
2023-08-01 240.80 242.73 239.29 242.04 6.4M
2023-07-31 232.81 243.05 232.79 240.83 8.3M
2023-07-28 231.11 232.95 230.50 232.79 7.0M
2023-07-27 229.23 231.42 229.23 231.11 4.7M
2023-07-26 229.93 230.28 228.34 229.16 3.9M
2023-07-25 226.60 230.31 226.13 229.81 5.3M
2023-07-24 224.72 226.90 222.60 226.46 6.3M
2023-07-21 225.83 228.97 224.64 224.67 4.3M
2023-07-20 225.86 227.20 225.31 225.82 4.6M
2023-07-19 227.19 227.33 224.63 225.97 3.8M
2023-07-18 225.40 227.80 225.34 227.06 2.8M
2023-07-17 229.58 229.58 224.97 225.39 5.0M
2023-07-14 232.52 232.86 229.23 229.79 3.9M
2023-07-13 236.78 236.84 232.14 232.77 6.4M
2023-07-12 238.55 240.02 236.52 236.77 6.6M
2023-07-11 236.77 238.61 235.68 238.43 6.0M
2023-07-10 237.11 238.13 235.38 236.77 14.3M
2023-07-07 235.60 237.38 233.76 237.22 4.8M
2023-07-06 233.96 237.04 232.60 235.60 7.3M
2023-07-05 235.61 235.64 232.16 233.95 5.1M
2023-07-04 237.40 238.55 235.54 235.54 4.5M
2023-07-03 234.99 240.10 234.75 237.41 6.2M
2023-06-30 232.40 236.47 231.97 235.04 5.6M
2023-06-29 229.08 232.39 228.33 232.26 5.0M
2023-06-28 228.29 230.35 227.69 228.99 4.5M
2023-06-27 231.67 231.75 226.26 228.07 5.8M
2023-06-26 235.25 235.37 228.12 231.65 5.8M
2023-06-23 238.08 238.33 233.61 235.25 6.4M
2023-06-22 241.72 241.92 236.91 238.10 7.4M
2023-06-21 239.00 242.69 237.58 241.74 13.0M
2023-06-20 239.60 240.10 236.63 237.62 9.8M
2023-06-19 241.12 241.62 237.63 239.60 9.1M
2023-06-16 239.76 242.55 239.68 241.14 14.0M
2023-06-15 240.01 243.44 238.59 239.72 11.8M
2023-06-14 238.47 238.68 236.16 237.56 7.8M
2023-06-13 232.90 239.74 232.90 238.56 9.2M
2023-06-12 233.27 237.03 232.60 232.90 9.5M
2023-06-09 232.96 233.89 231.35 233.28 6.3M
2023-06-08 230.41 235.43 230.41 232.96 7.4M
2023-06-07 227.63 231.68 227.54 230.41 8.2M
2023-06-06 232.19 232.23 226.13 227.25 9.6M
2023-06-05 237.87 238.14 231.69 232.18 9.9M
2023-06-02 236.16 237.98 233.70 237.44 9.4M
2023-06-01 230.31 237.01 229.04 236.11 10.1M
2023-05-31 236.46 236.46 227.98 229.83 18.8M
2023-05-30 236.05 239.03 235.80 236.44 10.2M
2023-05-26 233.20 236.00 231.54 235.19 10.3M
2023-05-25 233.04 234.51 230.27 231.38 11.3M
2023-05-24 232.47 232.47 229.41 230.51 23.8M
2023-05-23 228.30 234.76 228.30 232.47 15.4M
2023-05-22 229.61 231.84 227.60 228.21 9.1M
2023-05-19 226.81 229.79 226.81 229.61 7.5M
2023-05-16 226.50 228.58 223.32 226.69 7.9M
2023-05-15 230.00 230.00 225.35 226.64 17.0M
2023-05-12 227.56 231.68 225.82 230.06 5.9M
2023-05-11 222.52 229.16 222.35 227.38 7.1M
2023-05-10 222.21 224.64 220.75 222.50 7.3M
2023-05-09 219.69 222.06 219.00 222.06 8.8M
2023-05-08 225.01 225.04 218.92 219.71 6.9M
2023-05-05 220.45 225.52 219.67 224.93 7.3M
2023-05-04 229.88 229.88 219.84 220.40 9.5M
2023-05-03 233.78 234.17 229.39 229.92 6.5M
2023-05-02 238.92 239.75 233.64 233.77 7.2M
2023-04-28 235.77 238.97 233.36 238.93 5.9M
2023-04-27 238.36 238.36 233.94 235.79 7.3M
2023-04-26 240.62 240.82 236.47 237.08 6.3M
2023-04-25 244.86 245.45 239.76 240.63 5.8M
2023-04-24 238.50 244.38 236.78 244.15 6.4M
2023-04-21 244.45 244.95 237.87 238.47 6.5M
2023-04-20 244.90 245.03 240.76 244.46 5.9M
2023-04-19 249.32 249.99 244.52 244.86 8.1M
2023-04-18 242.84 249.40 242.84 249.35 10.9M
2023-04-17 236.48 243.10 236.48 242.83 10.5M
2023-04-14 236.31 237.80 234.14 236.47 8.7M
2023-04-13 229.74 236.87 229.00 236.65 8.6M
2023-04-12 228.19 231.22 226.92 229.60 8.7M
2023-04-11 222.47 228.20 222.46 228.20 8.4M
2023-04-05 222.09 224.32 220.68 222.52 4.7M
2023-04-04 223.01 224.13 221.37 222.04 7.1M
2023-04-03 235.02 235.63 222.83 223.01 15.2M
2023-03-31 233.56 235.42 232.97 235.02 8.1M
2023-03-30 234.69 235.73 231.60 233.71 8.8M
2023-03-29 233.72 234.88 231.96 234.67 6.1M
2023-03-28 234.42 236.47 232.24 233.71 6.3M
2023-03-27 231.75 236.07 230.47 234.42 6.2M
2023-03-24 239.02 239.22 228.84 231.75 11.5M
2023-03-23 242.01 242.01 236.09 238.62 8.1M
2023-03-22 243.14 244.36 238.23 240.49 7.5M
2023-03-21 238.29 244.97 238.29 242.40 9.0M
2023-03-20 233.99 238.52 225.13 238.14 10.2M
2023-03-17 236.60 242.48 233.44 234.15 17.5M
2023-03-16 236.32 238.31 232.37 236.47 9.9M
2023-03-15 248.52 248.65 234.21 236.25 12.5M
2023-03-14 238.00 246.30 236.73 246.01 10.3M
2023-03-13 248.57 248.69 234.73 237.88 14.0M
2023-03-10 253.23 253.23 246.61 248.55 9.2M
2023-03-09 252.83 256.08 252.51 252.84 10.1M
2023-03-08 246.49 253.08 245.98 252.80 10.1M
2023-03-07 245.91 248.21 244.68 246.04 8.5M
2023-03-06 251.02 252.42 245.64 245.94 9.3M
2023-03-03 247.83 251.36 245.52 250.82 12.7M
2023-03-02 249.15 249.25 244.18 245.33 12.7M
2023-03-01 246.65 250.63 246.54 249.16 15.4M
2023-02-28 246.57 247.67 241.93 246.00 17.4M
2023-02-27 242.57 246.92 242.57 246.30 9.6M
2023-02-24 239.21 243.25 239.21 242.09 9.9M
2023-02-23 232.19 239.18 232.19 239.18 10.8M
2023-02-22 235.79 236.19 231.75 232.20 9.2M
2023-02-21 232.24 236.49 232.06 235.31 9.3M
2023-02-20 231.97 232.71 229.66 232.06 9.0M
2023-02-17 229.68 231.53 228.65 231.36 6.8M
2023-02-16 226.62 230.34 226.61 229.62 9.7M
2023-02-15 228.59 228.59 225.29 226.61 11.9M
2023-02-14 223.44 228.99 223.01 228.60 10.7M
2023-02-13 219.88 223.55 218.25 223.42 8.0M
2023-02-10 220.98 223.48 218.67 219.33 10.1M
2023-02-09 219.02 221.41 217.22 220.97 11.3M
2023-02-08 219.08 221.87 216.85 218.94 12.1M
2023-02-07 214.75 220.56 214.59 219.08 15.7M
2023-02-06 214.25 215.94 211.30 214.72 8.4M
2023-02-03 211.31 214.84 210.06 214.25 10.9M
2023-02-02 213.02 213.43 210.48 211.24 12.5M
2023-02-01 208.02 213.45 208.02 212.99 15.0M
2023-01-31 206.16 208.06 204.39 208.02 10.3M
2023-01-30 201.48 206.44 201.15 206.01 11.6M
2023-01-27 198.42 201.11 198.33 201.10 7.9M
2023-01-26 196.00 201.75 196.00 198.46 7.4M
2023-01-25 201.95 202.28 195.71 195.99 37.4M
2023-01-24 206.34 206.35 201.64 201.94 6.5M
2023-01-23 208.92 209.53 204.97 206.22 12.3M
2023-01-20 204.85 209.12 204.85 208.92 9.0M
2023-01-19 207.91 207.91 203.91 204.73 7.4M
2023-01-18 206.99 208.54 205.72 207.97 8.2M
2023-01-17 203.56 207.49 203.28 206.99 10.6M
2023-01-16 200.81 205.90 200.73 203.86 8.8M
2023-01-13 197.37 201.66 197.37 200.78 7.6M
2023-01-12 200.51 200.67 195.05 197.28 10.7M
2023-01-11 199.36 201.65 198.94 200.52 10.5M
2023-01-10 192.61 201.06 189.94 199.24 16.1M
2023-01-09 192.40 194.99 190.72 192.61 8.3M
2023-01-06 190.33 193.39 189.83 192.65 8.3M
2023-01-05 188.94 191.05 187.25 190.32 9.9M
2023-01-04 198.29 198.51 188.84 188.88 17.5M
2023-01-03 205.24 207.02 198.09 198.29 6.7M
2023-01-02 199.79 205.80 199.79 205.05 7.3M