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
2025-09-29 423.29 423.93 414.76 415.80 0.0M
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