Oslo GICS Small Caps (OSESX)

🏛️ ノルウェー →
1,176.09
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
2021-12-30 884.27 889.88 882.44 889.88 74.2M
2021-12-29 890.68 891.61 881.58 884.27 60.0M
2021-12-28 885.21 891.02 884.83 890.68 93.3M
2021-12-27 871.26 885.04 871.26 885.04 99.6M
2021-12-23 863.30 873.15 863.30 871.26 138.1M
2021-12-22 854.55 863.71 854.55 863.30 104.6M
2021-12-21 846.81 855.54 846.81 854.52 79.9M
2021-12-20 846.52 846.58 833.95 846.15 70.1M
2021-12-17 850.02 850.33 843.41 846.52 79.3M
2021-12-16 830.81 852.01 830.81 850.06 86.0M
2021-12-15 834.05 836.87 829.06 830.65 52.4M
2021-12-14 843.74 843.74 826.91 834.12 77.9M
2021-12-13 859.15 862.89 842.83 843.73 97.7M
2021-12-10 858.28 861.52 852.94 859.28 60.4M
2021-12-09 864.03 866.99 851.59 858.28 88.0M
2021-12-08 859.13 865.80 858.45 863.77 101.4M
2021-12-07 839.30 859.83 839.30 859.06 81.2M
2021-12-06 850.08 852.19 833.57 839.13 77.3M
2021-12-03 854.14 864.24 848.61 850.06 90.6M
2021-12-02 868.48 868.48 847.00 854.14 76.7M
2021-12-01 869.68 872.98 866.01 868.53 81.7M
2021-11-30 871.56 871.56 859.60 868.71 124.5M
2021-11-29 859.78 873.62 859.07 871.59 97.7M
2021-11-26 889.06 889.06 854.27 859.77 135.1M
2021-11-25 882.10 888.91 882.10 888.26 82.4M
2021-11-24 887.98 890.27 875.01 881.83 71.4M
2021-11-23 891.82 892.14 875.88 887.91 64.7M
2021-11-22 890.30 891.80 884.99 891.80 89.4M
2021-11-19 885.15 892.83 881.82 890.31 95.1M
2021-11-18 897.24 897.24 884.43 884.55 83.6M
2021-11-17 902.70 904.04 892.78 896.93 114.0M
2021-11-16 907.76 910.62 901.63 902.70 322.2M
2021-11-15 908.69 912.12 906.00 907.52 84.8M
2021-11-12 906.62 909.08 903.28 908.57 85.1M
2021-11-11 898.94 906.90 890.52 906.23 92.1M
2021-11-10 898.58 901.84 892.27 898.94 191.1M
2021-11-09 893.83 902.17 892.75 897.81 93.9M
2021-11-08 886.58 893.92 886.58 893.68 87.3M
2021-11-05 885.34 887.74 880.80 886.57 110.5M
2021-11-04 875.27 885.30 875.27 885.30 114.7M
2021-11-03 875.72 878.10 870.97 875.27 131.5M
2021-11-02 880.97 882.86 874.22 875.62 111.5M
2021-11-01 868.46 881.07 868.46 880.99 172.0M
2021-10-29 870.36 874.33 868.01 868.62 200.7M
2021-10-28 873.55 873.55 863.49 870.61 84.9M
2021-10-27 875.80 875.80 866.14 873.57 80.2M
2021-10-26 871.52 875.80 869.41 875.80 78.9M
2021-10-25 874.76 876.50 869.04 871.44 82.2M
2021-10-22 875.44 877.67 870.24 874.41 69.7M
2021-10-21 873.66 875.95 868.59 875.44 68.2M
2021-10-20 880.21 882.26 869.20 873.62 73.3M
2021-10-19 871.37 882.41 871.37 880.20 74.3M
2021-10-18 869.43 875.71 869.43 871.16 72.0M
2021-10-15 868.60 871.36 867.82 869.43 68.0M
2021-10-14 867.20 875.26 867.20 868.63 76.1M
2021-10-13 866.12 869.63 861.78 866.95 53.9M
2021-10-12 863.39 866.39 853.44 866.12 51.3M
2021-10-11 867.65 868.52 859.72 863.50 77.4M
2021-10-08 861.61 867.58 861.61 867.58 78.2M
2021-10-07 860.17 863.76 854.98 861.61 59.4M
2021-10-06 869.60 870.41 855.67 860.16 76.5M
2021-10-05 866.13 869.86 858.05 869.60 87.0M
2021-10-04 864.28 869.06 862.47 865.86 110.3M
2021-10-01 858.06 865.54 845.96 864.27 104.4M
2021-09-30 856.80 866.89 854.32 858.13 76.4M
2021-09-29 857.21 857.75 850.98 856.80 73.3M
2021-09-28 867.19 870.14 857.14 857.19 93.1M
2021-09-27 857.21 867.19 857.21 867.19 118.6M
2021-09-24 851.83 857.05 850.40 857.05 98.8M
2021-09-23 841.07 855.92 841.07 851.73 80.8M
2021-09-22 833.56 845.11 833.56 840.90 65.8M
2021-09-21 836.69 841.40 833.56 833.56 90.9M
2021-09-20 865.38 865.38 824.87 836.63 125.7M
2021-09-17 862.97 867.45 861.19 865.41 148.7M
2021-09-16 861.69 868.15 861.08 862.85 69.7M
2021-09-15 862.34 867.04 861.48 861.69 70.6M
2021-09-14 861.08 865.41 857.65 862.33 334.2M
2021-09-13 856.24 863.69 856.24 861.04 89.4M
2021-09-10 857.21 861.61 854.11 856.21 61.0M
2021-09-09 864.77 864.77 851.81 857.19 80.7M
2021-09-08 873.43 873.43 862.72 863.13 66.4M
2021-09-07 871.59 873.97 868.14 873.43 93.0M
2021-09-06 874.43 876.22 868.55 871.45 89.6M
2021-09-03 880.63 881.34 872.48 874.31 104.9M
2021-09-02 868.40 880.85 868.40 880.63 212.1M
2021-09-01 872.34 876.94 865.71 868.35 105.8M
2021-08-31 867.86 877.20 865.49 871.88 123.9M
2021-08-30 863.60 870.56 863.60 867.32 63.7M
2021-08-27 864.36 867.53 857.98 863.29 86.4M
2021-08-26 855.24 864.44 852.27 864.44 59.6M
2021-08-25 848.52 856.23 848.52 855.00 72.4M
2021-08-24 844.62 849.69 842.60 848.50 66.1M
2021-08-23 836.32 844.71 836.32 844.60 65.7M
2021-08-20 832.61 836.42 828.88 835.85 70.1M
2021-08-19 849.02 849.02 825.20 832.43 66.5M
2021-08-18 842.81 849.60 842.81 849.36 47.0M
2021-08-17 845.08 847.57 840.25 842.87 47.9M
2021-08-16 854.17 854.17 842.77 845.03 53.4M
2021-08-13 854.62 856.14 852.56 854.18 82.1M
2021-08-12 854.58 856.73 853.72 854.61 50.0M
2021-08-11 851.60 857.98 851.60 854.68 62.4M
2021-08-10 852.52 857.07 849.46 851.61 59.4M
2021-08-09 850.86 854.87 849.37 852.58 53.2M
2021-08-06 850.74 852.64 847.24 850.86 60.0M
2021-08-05 847.77 850.91 845.46 850.74 62.7M
2021-08-04 846.07 851.51 844.80 847.73 61.8M
2021-08-03 853.28 853.28 843.55 846.08 46.7M
2021-08-02 846.77 854.86 846.77 853.27 57.1M
2021-07-30 848.97 848.97 838.66 846.77 63.1M
2021-07-29 844.41 851.22 844.41 848.97 54.5M
2021-07-28 841.87 845.50 836.98 844.38 48.9M
2021-07-27 848.59 848.59 839.57 841.87 61.6M
2021-07-26 834.86 848.85 830.57 848.59 74.1M
2021-07-23 832.18 837.48 831.48 834.86 47.8M
2021-07-22 831.71 838.64 831.71 832.10 60.8M
2021-07-21 817.89 831.65 817.89 831.36 70.3M
2021-07-20 808.85 822.58 808.85 817.70 88.2M
2021-07-19 839.60 839.65 807.57 808.90 136.1M
2021-07-16 848.71 850.11 839.62 839.62 112.9M
2021-07-15 853.25 853.25 844.13 848.64 94.7M
2021-07-14 847.80 855.21 845.53 853.04 66.5M
2021-07-13 851.97 855.10 847.14 847.78 52.3M
2021-07-12 844.85 852.01 844.85 852.01 55.9M
2021-07-09 831.88 847.58 831.88 844.85 73.2M
2021-07-08 853.19 853.19 830.00 831.76 101.6M
2021-07-07 858.41 860.90 851.32 853.17 80.8M
2021-07-06 858.27 863.36 858.14 858.39 93.8M
2021-07-05 854.45 859.74 849.25 858.23 107.8M
2021-07-02 862.69 864.61 854.12 854.48 111.2M
2021-07-01 862.70 866.78 857.08 862.63 88.0M
2021-06-30 861.88 865.43 856.18 862.69 62.2M
2021-06-29 864.25 866.70 860.21 861.86 72.1M
2021-06-28 867.87 871.80 863.15 864.13 76.1M
2021-06-25 859.89 868.17 859.89 867.50 58.4M
2021-06-24 862.53 864.48 858.93 859.89 60.5M
2021-06-23 852.46 863.68 852.46 862.53 94.5M
2021-06-22 854.33 862.50 848.51 852.31 70.6M
2021-06-21 853.27 854.31 836.18 854.30 77.0M
2021-06-18 862.89 862.89 850.73 853.47 79.9M
2021-06-17 867.50 867.88 862.63 862.89 75.5M
2021-06-16 870.10 873.47 864.28 867.41 83.0M
2021-06-15 876.88 880.53 869.53 870.09 79.4M
2021-06-14 869.33 880.34 869.33 876.84 85.6M
2021-06-11 863.39 870.23 862.50 869.23 82.6M
2021-06-10 859.51 863.69 859.24 863.38 82.3M
2021-06-09 856.89 860.67 855.25 859.50 93.7M
2021-06-08 859.42 860.87 854.03 856.90 63.2M
2021-06-07 865.47 868.20 856.85 859.17 88.4M
2021-06-04 861.40 866.07 860.72 865.53 95.7M
2021-06-03 863.47 870.40 857.97 861.33 101.0M
2021-06-02 865.06 868.34 862.90 863.39 92.4M
2021-06-01 854.79 866.64 852.84 864.27 233.4M
2021-05-31 854.52 858.07 851.67 853.80 383.7M
2021-05-28 849.11 855.90 849.11 854.79 346.4M
2021-05-27 846.58 849.16 842.12 848.20 730.5M
2021-05-26 851.41 855.93 845.02 846.59 126.8M
2021-05-25 853.32 865.75 848.73 850.64 118.8M
2021-05-21 839.35 853.79 839.35 853.33 110.3M
2021-05-20 823.47 838.24 823.47 838.24 80.7M
2021-05-19 834.65 834.65 821.55 823.37 92.2M
2021-05-18 823.46 839.97 823.46 834.64 83.2M
2021-05-14 825.95 826.93 812.03 823.49 91.8M
2021-05-12 829.90 834.23 820.37 825.94 121.6M
2021-05-11 853.74 853.74 823.56 829.80 106.9M
2021-05-10 851.46 858.82 851.46 853.83 9.2M
2021-05-07 838.39 851.45 838.39 851.45 81.7M
2021-05-06 864.72 865.81 838.03 838.03 116.2M
2021-05-05 854.22 866.51 854.22 864.62 89.5M
2021-05-04 864.49 871.57 853.45 853.96 107.2M
2021-05-03 857.03 865.18 852.37 864.51 71.9M
2021-04-30 863.11 863.83 853.33 857.02 83.4M
2021-04-29 858.94 865.92 858.94 862.25 86.3M
2021-04-28 856.19 860.67 852.41 858.63 74.3M
2021-04-27 851.52 857.19 851.52 855.93 89.1M
2021-04-26 836.35 851.64 836.35 851.38 92.7M
2021-04-23 837.45 837.90 831.94 836.32 102.1M
2021-04-22 828.74 837.17 828.74 836.92 87.1M
2021-04-21 837.85 838.84 819.30 826.56 107.5M
2021-04-20 846.91 851.55 834.52 836.19 128.6M
2021-04-19 846.39 852.91 845.32 846.19 86.0M
2021-04-16 840.44 846.78 840.44 846.39 163.1M
2021-04-15 829.30 841.90 829.30 840.15 113.5M
2021-04-14 828.66 834.93 825.04 829.06 100.8M
2021-04-13 827.66 831.37 826.88 828.59 91.6M
2021-04-12 839.15 841.34 827.04 827.35 125.5M
2021-04-09 839.67 842.96 837.88 839.15 99.8M
2021-04-08 837.37 842.22 837.37 838.77 85.2M
2021-04-07 836.54 837.91 833.42 837.31 110.3M
2021-04-06 824.56 838.15 824.56 836.78 137.4M
2021-03-31 819.99 826.16 819.99 824.56 54.1M
2021-03-30 818.66 823.89 817.89 820.01 73.6M
2021-03-29 817.71 824.13 814.77 818.62 85.9M
2021-03-26 800.99 818.62 800.99 817.47 97.6M
2021-03-25 815.88 816.49 798.38 800.95 118.5M
2021-03-24 813.07 815.83 806.57 815.83 112.3M
2021-03-23 825.31 825.58 812.34 813.14 109.3M
2021-03-22 822.53 829.09 822.53 825.30 127.4M
2021-03-19 826.02 827.57 817.50 822.51 165.1M
2021-03-18 820.86 829.02 820.86 825.63 98.1M
2021-03-17 828.28 831.31 814.86 820.84 136.5M
2021-03-16 827.03 832.17 824.48 828.36 109.7M
2021-03-15 816.41 827.47 816.41 827.07 120.8M
2021-03-12 815.17 818.70 813.60 816.41 97.9M
2021-03-11 806.10 815.11 806.10 815.10 143.9M
2021-03-10 802.18 806.91 801.45 805.95 198.6M
2021-03-09 783.69 802.23 782.73 802.23 151.5M
2021-03-08 789.40 796.85 779.42 783.69 195.1M
2021-03-05 782.83 791.36 781.51 789.24 156.9M
2021-03-04 793.82 794.89 781.38 782.85 164.7M
2021-03-03 798.01 804.48 792.56 792.75 145.6M
2021-03-02 795.69 799.57 793.78 797.99 204.4M
2021-03-01 779.28 796.40 779.28 795.73 163.5M
2021-02-26 786.12 786.12 763.48 778.20 177.0M
2021-02-25 783.51 792.68 783.51 786.18 214.9M
2021-02-24 776.06 786.40 776.06 782.74 139.8M
2021-02-23 792.11 800.58 767.69 776.06 224.1M
2021-02-22 788.92 793.89 785.66 792.11 166.8M
2021-02-19 774.40 789.35 772.85 788.69 159.6M
2021-02-18 797.64 797.64 774.34 774.43 264.7M
2021-02-17 797.30 803.80 795.62 797.55 359.3M
2021-02-16 792.81 798.01 790.56 797.28 231.2M
2021-02-15 788.27 796.77 788.27 792.63 221.9M
2021-02-12 786.38 788.66 784.10 788.17 223.0M
2021-02-11 778.93 786.36 778.66 786.36 288.2M
2021-02-10 777.39 781.45 775.74 778.93 652.9M
2021-02-09 777.31 782.37 776.47 777.36 436.8M
2021-02-08 767.51 779.33 767.51 777.27 217.5M
2021-02-05 760.09 770.07 760.09 767.38 201.4M
2021-02-04 753.17 762.85 753.17 760.06 241.0M
2021-02-03 744.10 753.23 744.10 753.23 306.7M
2021-02-02 730.92 745.33 730.92 744.10 644.1M
2021-02-01 721.11 733.49 721.11 730.90 280.0M
2021-01-29 716.60 724.12 710.10 721.11 739.5M
2021-01-28 717.69 717.69 690.84 716.60 505.8M
2021-01-27 735.95 741.28 715.63 717.69 524.1M
2021-01-26 732.24 741.49 721.92 735.87 450.1M
2021-01-25 757.78 757.78 725.97 732.24 529.6M
2021-01-22 771.59 771.59 757.18 757.78 337.2M
2021-01-21 778.11 780.41 770.23 771.57 298.6M
2021-01-20 778.46 781.84 776.62 778.11 296.5M
2021-01-19 766.65 779.07 766.65 778.41 439.8M
2021-01-18 760.29 766.95 757.75 766.64 339.3M
2021-01-15 769.31 769.31 760.30 760.30 366.9M
2021-01-14 767.95 769.60 763.89 769.33 722.5M
2021-01-13 776.16 780.28 765.89 768.14 1,432.1M
2021-01-12 768.58 778.04 768.58 776.44 711.5M
2021-01-11 776.48 777.85 765.14 768.56 388.7M
2021-01-08 773.07 784.42 773.07 776.53 623.9M
2021-01-07 760.01 773.35 760.01 773.00 696.6M
2021-01-06 754.15 761.39 752.64 759.83 926.9M
2021-01-05 752.18 755.76 749.60 754.15 810.6M
2021-01-04 750.38 760.27 750.38 752.10 472.1M