オスロOBX (OBX)

OBX
🏛️ ノルウェー →
1,583.75
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 1,068.62 1,069.88 1,062.68 1,068.63 28.5M
2021-12-29 1,074.47 1,074.56 1,064.58 1,068.65 23.8M
2021-12-28 1,070.96 1,076.21 1,070.96 1,074.56 24.9M
2021-12-27 1,067.91 1,070.79 1,062.56 1,070.79 24.2M
2021-12-23 1,061.09 1,069.32 1,061.09 1,067.89 27.2M
2021-12-22 1,062.87 1,067.02 1,053.25 1,060.84 37.3M
2021-12-21 1,039.93 1,062.86 1,039.93 1,062.71 41.7M
2021-12-20 1,046.56 1,046.56 1,028.75 1,039.19 39.1M
2021-12-17 1,055.51 1,055.51 1,044.94 1,046.79 65.6M
2021-12-16 1,034.19 1,056.89 1,034.19 1,055.61 49.0M
2021-12-15 1,039.77 1,045.59 1,032.77 1,032.77 37.3M
2021-12-14 1,052.81 1,057.97 1,035.95 1,040.36 41.2M
2021-12-13 1,059.52 1,072.45 1,052.80 1,052.84 39.8M
2021-12-10 1,062.11 1,065.57 1,057.80 1,059.29 29.6M
2021-12-09 1,070.73 1,074.95 1,059.05 1,062.47 34.3M
2021-12-08 1,072.56 1,081.28 1,069.76 1,070.63 42.4M
2021-12-07 1,044.10 1,072.81 1,044.10 1,071.84 45.5M
2021-12-06 1,046.66 1,051.49 1,041.51 1,043.95 47.1M
2021-12-03 1,049.81 1,059.48 1,044.34 1,046.64 34.4M
2021-12-02 1,058.71 1,058.78 1,038.99 1,049.58 42.4M
2021-12-01 1,051.13 1,063.34 1,051.13 1,059.12 44.4M
2021-11-30 1,057.77 1,057.77 1,037.35 1,051.13 91.4M
2021-11-29 1,045.35 1,062.08 1,045.35 1,057.80 46.5M
2021-11-26 1,078.39 1,078.50 1,040.40 1,044.16 60.4M
2021-11-25 1,077.40 1,080.82 1,075.06 1,080.33 37.8M
2021-11-24 1,082.10 1,083.23 1,069.16 1,077.72 47.0M
2021-11-23 1,088.76 1,088.76 1,064.93 1,082.13 51.1M
2021-11-22 1,085.70 1,091.74 1,083.07 1,088.98 50.7M
2021-11-19 1,084.13 1,097.35 1,076.52 1,084.79 80.7M
2021-11-18 1,097.89 1,097.89 1,083.78 1,083.78 65.8M
2021-11-17 1,097.16 1,097.91 1,088.44 1,097.91 36.3M
2021-11-16 1,093.63 1,103.40 1,091.42 1,097.14 39.0M
2021-11-15 1,093.02 1,093.63 1,087.52 1,093.15 31.5M
2021-11-12 1,095.49 1,099.14 1,087.75 1,092.96 36.0M
2021-11-11 1,095.85 1,095.89 1,080.98 1,095.40 64.5M
2021-11-10 1,089.34 1,095.06 1,086.21 1,094.47 36.7M
2021-11-09 1,100.85 1,102.20 1,088.62 1,089.35 41.5M
2021-11-08 1,096.65 1,101.78 1,094.33 1,100.96 30.5M
2021-11-05 1,087.26 1,096.43 1,082.44 1,096.43 42.5M
2021-11-04 1,081.47 1,092.04 1,081.47 1,087.11 52.8M
2021-11-03 1,073.12 1,082.46 1,070.62 1,081.45 42.6M
2021-11-02 1,075.43 1,075.43 1,064.19 1,073.24 55.2M
2021-11-01 1,056.02 1,075.14 1,055.80 1,075.14 41.2M
2021-10-29 1,065.99 1,074.60 1,055.81 1,056.19 46.1M
2021-10-28 1,082.29 1,082.70 1,059.11 1,066.02 43.3M
2021-10-27 1,080.10 1,080.10 1,063.35 1,075.73 52.7M
2021-10-26 1,080.83 1,082.97 1,074.40 1,080.14 58.2M
2021-10-25 1,082.45 1,083.70 1,078.63 1,080.75 37.0M
2021-10-22 1,078.29 1,083.48 1,070.04 1,082.28 49.3M
2021-10-21 1,084.52 1,087.22 1,070.87 1,078.21 76.1M
2021-10-20 1,071.33 1,082.83 1,070.72 1,082.83 60.0M
2021-10-19 1,071.01 1,079.09 1,068.76 1,071.78 47.0M
2021-10-18 1,063.63 1,076.41 1,060.77 1,070.43 36.6M
2021-10-15 1,066.43 1,070.19 1,058.60 1,063.24 47.6M
2021-10-14 1,050.51 1,066.74 1,050.51 1,066.40 47.3M
2021-10-13 1,044.79 1,051.25 1,036.14 1,050.56 48.8M
2021-10-12 1,043.61 1,046.93 1,032.45 1,044.79 38.6M
2021-10-11 1,037.41 1,046.89 1,037.41 1,043.84 47.5M
2021-10-08 1,030.90 1,037.94 1,030.48 1,037.51 47.0M
2021-10-07 1,028.61 1,036.02 1,020.00 1,030.83 48.8M
2021-10-06 1,045.27 1,046.09 1,022.28 1,026.56 55.0M
2021-10-05 1,039.10 1,045.70 1,027.99 1,045.08 54.2M
2021-10-04 1,034.07 1,044.80 1,031.59 1,039.55 47.3M
2021-10-01 1,033.93 1,038.56 1,015.21 1,034.08 52.9M
2021-09-30 1,026.33 1,041.95 1,026.22 1,034.39 56.6M
2021-09-29 1,024.15 1,028.21 1,020.43 1,025.71 43.0M
2021-09-28 1,028.01 1,031.75 1,023.99 1,024.05 47.8M
2021-09-27 1,024.80 1,031.79 1,023.95 1,028.23 40.2M
2021-09-24 1,026.24 1,026.77 1,018.56 1,024.71 41.3M
2021-09-23 1,012.54 1,026.84 1,012.54 1,026.28 49.4M
2021-09-22 992.72 1,012.84 992.72 1,012.30 42.0M
2021-09-21 985.82 1,002.99 985.82 992.06 55.4M
2021-09-20 1,008.23 1,008.23 977.12 985.77 82.2M
2021-09-17 1,018.33 1,023.41 1,008.21 1,008.21 89.0M
2021-09-16 1,019.33 1,026.66 1,016.46 1,018.03 41.8M
2021-09-15 1,014.11 1,025.53 1,013.98 1,019.31 65.1M
2021-09-14 1,015.87 1,019.82 1,012.48 1,014.15 35.1M
2021-09-13 1,017.01 1,023.93 1,015.92 1,015.92 30.0M
2021-09-10 1,016.67 1,021.39 1,015.59 1,016.40 24.9M
2021-09-09 1,026.50 1,026.50 1,014.87 1,016.45 31.4M
2021-09-08 1,028.37 1,029.39 1,017.46 1,026.79 31.7M
2021-09-07 1,037.34 1,038.74 1,027.37 1,028.34 27.0M
2021-09-06 1,023.16 1,037.27 1,022.92 1,037.27 31.1M
2021-09-03 1,029.62 1,031.46 1,021.06 1,023.31 32.0M
2021-09-02 1,012.51 1,029.39 1,011.29 1,029.39 40.5M
2021-09-01 1,004.06 1,016.51 1,003.95 1,012.51 38.3M
2021-08-31 1,021.43 1,025.15 1,003.83 1,003.83 51.0M
2021-08-30 1,027.89 1,031.33 1,020.25 1,021.43 20.1M
2021-08-27 1,020.08 1,027.83 1,017.74 1,027.83 51.8M
2021-08-26 1,019.41 1,020.96 1,011.45 1,020.09 21.2M
2021-08-25 1,015.03 1,021.07 1,013.97 1,019.28 26.8M
2021-08-24 1,012.36 1,017.05 1,011.27 1,015.09 30.1M
2021-08-23 998.17 1,012.33 998.17 1,012.33 32.8M
2021-08-20 998.47 1,001.85 990.85 997.96 55.6M
2021-08-19 1,017.68 1,017.68 991.43 998.58 54.0M
2021-08-18 1,017.01 1,019.18 1,014.35 1,017.89 37.7M
2021-08-17 1,014.91 1,017.52 1,008.89 1,017.05 34.8M
2021-08-16 1,022.06 1,022.06 1,011.98 1,014.93 29.5M
2021-08-13 1,021.83 1,023.18 1,018.93 1,022.65 29.1M
2021-08-12 1,017.95 1,023.84 1,017.65 1,021.72 32.9M
2021-08-11 1,018.73 1,022.03 1,016.05 1,017.94 33.0M
2021-08-10 1,011.46 1,018.48 1,011.40 1,017.50 42.5M
2021-08-09 1,009.76 1,012.10 1,006.28 1,011.45 34.4M
2021-08-06 1,011.41 1,014.05 1,007.88 1,009.66 39.1M
2021-08-05 1,013.07 1,014.04 1,009.49 1,011.41 44.8M
2021-08-04 1,007.21 1,014.57 1,007.04 1,013.08 40.2M
2021-08-03 1,007.17 1,010.26 1,003.17 1,007.09 23.1M
2021-08-02 998.76 1,008.37 998.76 1,007.17 29.9M
2021-07-30 1,002.73 1,002.73 992.31 998.78 36.8M
2021-07-29 997.99 1,005.94 997.99 1,003.25 28.5M
2021-07-28 999.57 999.75 991.31 996.66 37.0M
2021-07-27 1,001.97 1,002.62 993.84 999.57 24.4M
2021-07-26 997.49 1,002.69 990.94 1,002.12 27.3M
2021-07-23 999.73 1,003.76 995.03 997.87 30.1M
2021-07-22 999.79 1,002.96 996.78 999.57 31.7M
2021-07-21 989.73 1,001.01 989.05 999.37 30.0M
2021-07-20 976.04 993.77 975.56 989.68 32.4M
2021-07-19 998.60 998.60 974.33 975.45 43.0M
2021-07-16 1,010.05 1,015.12 998.64 998.64 43.1M
2021-07-15 1,021.40 1,021.40 1,006.54 1,011.15 38.0M
2021-07-14 1,016.26 1,022.88 1,014.15 1,021.48 30.5M
2021-07-13 1,015.92 1,018.30 1,010.18 1,016.28 28.5M
2021-07-12 1,007.27 1,016.08 1,005.66 1,015.92 30.0M
2021-07-09 995.25 1,009.36 995.25 1,006.90 39.6M
2021-07-08 1,011.66 1,012.31 994.46 995.03 52.1M
2021-07-07 1,014.86 1,020.24 1,011.29 1,011.79 34.7M
2021-07-06 1,016.26 1,019.30 1,012.33 1,015.14 34.5M
2021-07-05 1,010.16 1,017.02 1,009.64 1,016.33 38.4M
2021-07-02 1,004.41 1,012.25 1,003.23 1,009.84 40.0M
2021-07-01 993.33 1,006.52 993.33 1,004.35 34.0M
2021-06-30 1,003.62 1,006.35 992.31 993.35 47.3M
2021-06-29 1,002.95 1,009.36 1,002.45 1,003.61 47.0M
2021-06-28 1,014.46 1,015.12 1,002.30 1,002.92 45.4M
2021-06-25 1,006.88 1,014.35 1,006.88 1,014.32 45.5M
2021-06-24 1,007.15 1,010.27 1,004.63 1,007.13 34.6M
2021-06-23 1,001.15 1,009.81 1,001.15 1,007.15 40.3M
2021-06-22 993.23 1,001.04 992.43 1,001.04 43.2M
2021-06-21 983.00 993.11 969.49 993.11 42.1M
2021-06-18 996.25 998.86 981.70 983.01 75.3M
2021-06-17 1,004.14 1,004.15 995.57 996.27 38.2M
2021-06-16 1,004.37 1,006.85 1,002.34 1,004.30 37.2M
2021-06-15 1,014.08 1,016.77 1,001.51 1,004.16 51.4M
2021-06-14 1,005.39 1,014.36 1,004.91 1,014.00 49.1M
2021-06-11 1,003.08 1,006.29 1,001.44 1,004.33 31.2M
2021-06-10 1,004.62 1,005.50 998.35 1,002.86 41.7M
2021-06-09 1,005.76 1,008.48 1,002.67 1,004.60 43.6M
2021-06-08 1,007.49 1,009.72 1,003.14 1,005.16 41.7M
2021-06-07 1,007.92 1,010.91 1,002.60 1,007.50 30.4M
2021-06-04 1,000.66 1,008.18 1,000.66 1,008.18 34.6M
2021-06-03 998.71 1,007.61 992.44 1,000.59 34.5M
2021-06-02 995.45 1,005.13 995.45 998.71 40.6M
2021-06-01 980.22 997.08 980.22 995.87 64.4M
2021-05-31 986.63 989.25 980.07 980.23 27.4M
2021-05-28 977.01 988.89 974.93 986.58 40.6M
2021-05-27 964.96 974.60 963.32 974.32 99.9M
2021-05-26 965.33 969.12 960.27 964.50 41.9M
2021-05-25 971.38 975.19 964.81 965.34 53.9M
2021-05-21 954.16 971.28 953.53 971.27 47.5M
2021-05-20 940.32 954.49 940.32 954.13 45.2M
2021-05-19 957.35 957.35 937.21 939.95 42.4M
2021-05-18 949.98 963.52 949.98 957.78 50.8M
2021-05-14 944.31 950.25 934.55 949.82 47.9M
2021-05-12 947.79 950.63 936.59 944.31 57.3M
2021-05-11 961.55 961.55 941.24 948.03 69.2M
2021-05-10 965.45 970.13 957.95 962.18 6.2M
2021-05-07 953.75 965.45 950.53 965.45 67.0M
2021-05-06 954.97 962.02 943.94 949.52 84.5M
2021-05-05 951.47 960.54 951.35 954.90 57.9M
2021-05-04 955.52 961.24 948.05 950.74 88.5M
2021-05-03 949.25 957.21 944.61 956.93 30.3M
2021-04-30 962.20 963.37 948.04 949.16 50.1M
2021-04-29 965.53 974.48 962.45 962.85 37.3M
2021-04-28 956.46 966.26 956.20 965.27 40.7M
2021-04-27 957.45 960.85 952.38 956.53 36.9M
2021-04-26 947.12 957.32 943.17 957.31 32.6M
2021-04-23 942.27 948.34 940.66 946.92 32.8M
2021-04-22 933.95 945.85 933.86 944.04 43.2M
2021-04-21 938.98 941.58 928.45 933.99 34.2M
2021-04-20 953.44 957.72 937.78 938.88 33.3M
2021-04-19 960.57 964.20 952.15 953.44 27.6M
2021-04-16 950.39 960.62 948.73 960.62 66.1M
2021-04-15 942.86 952.03 942.86 948.63 31.2M
2021-04-14 940.58 944.15 939.33 942.84 30.2M
2021-04-13 935.26 942.22 931.73 940.51 37.1M
2021-04-12 939.38 939.38 931.60 935.26 29.0M
2021-04-09 943.27 945.48 938.46 940.14 32.5M
2021-04-08 945.08 950.34 941.02 941.99 34.0M
2021-04-07 950.47 951.27 943.69 945.01 40.5M
2021-04-06 941.69 955.14 941.69 950.55 58.9M
2021-03-31 939.11 945.20 939.11 941.51 29.1M
2021-03-30 939.90 945.69 938.43 939.05 48.0M
2021-03-29 932.65 943.00 929.67 939.81 37.5M
2021-03-26 917.79 934.34 917.79 932.89 41.1M
2021-03-25 927.52 928.08 911.44 917.51 40.0M
2021-03-24 923.92 927.86 917.01 926.40 39.9M
2021-03-23 935.42 935.42 919.88 923.89 50.7M
2021-03-22 932.92 938.35 928.14 935.41 42.9M
2021-03-19 939.70 941.60 931.66 933.07 80.1M
2021-03-18 941.26 944.10 938.51 940.03 47.0M
2021-03-17 942.05 945.23 935.71 941.18 55.2M
2021-03-16 945.74 947.62 940.75 942.10 43.0M
2021-03-15 944.76 951.48 944.60 945.75 42.7M
2021-03-12 945.01 946.14 939.23 944.72 47.6M
2021-03-11 944.76 949.93 940.83 945.37 54.7M
2021-03-10 936.90 945.12 934.27 944.66 72.6M
2021-03-09 933.36 941.19 933.36 936.40 60.9M
2021-03-08 923.59 933.59 923.47 933.34 66.6M
2021-03-05 909.42 925.51 909.32 923.50 62.5M
2021-03-04 912.32 912.84 906.75 909.77 46.9M
2021-03-03 915.37 919.50 908.17 912.14 54.1M
2021-03-02 913.09 915.77 907.81 915.37 34.9M
2021-03-01 894.94 913.14 894.94 913.14 43.3M
2021-02-26 912.15 912.15 894.74 894.94 61.6M
2021-02-25 901.51 912.84 901.51 912.84 56.9M
2021-02-24 900.78 901.49 891.10 901.49 55.6M
2021-02-23 887.64 898.05 877.37 894.73 77.0M
2021-02-22 877.19 888.54 874.29 887.67 47.4M
2021-02-19 866.95 877.54 864.44 877.08 59.9M
2021-02-18 879.89 883.41 866.79 866.95 64.9M
2021-02-17 881.91 884.55 877.24 880.00 47.4M
2021-02-16 878.24 883.05 877.48 881.82 35.1M
2021-02-15 873.65 880.13 873.00 878.09 34.7M
2021-02-12 877.81 879.60 870.43 872.65 42.9M
2021-02-11 875.73 879.15 871.45 877.69 38.5M
2021-02-10 876.33 880.20 872.43 874.70 39.9M
2021-02-09 884.65 886.26 875.28 875.28 38.6M
2021-02-08 882.22 887.69 881.85 884.65 35.4M
2021-02-05 884.17 889.17 881.70 882.23 39.8M
2021-02-04 882.39 889.56 879.77 884.03 40.8M
2021-02-03 877.93 885.35 877.93 882.40 36.1M
2021-02-02 865.40 878.79 865.40 876.96 37.5M
2021-02-01 863.08 868.26 859.91 865.37 34.5M
2021-01-29 861.69 864.75 851.42 863.06 47.1M
2021-01-28 861.22 866.84 845.23 863.68 66.8M
2021-01-27 872.01 876.38 857.56 860.97 66.1M
2021-01-26 876.96 881.42 866.81 871.99 47.6M
2021-01-25 884.76 888.68 868.10 877.01 53.5M
2021-01-22 891.11 891.11 882.43 885.08 49.3M
2021-01-21 892.22 897.94 889.51 891.72 42.6M
2021-01-20 894.46 899.44 891.64 892.43 40.3M
2021-01-19 885.56 894.46 885.13 894.41 49.2M
2021-01-18 881.35 885.32 871.63 885.32 50.4M
2021-01-15 890.33 890.33 881.01 881.33 67.6M
2021-01-14 880.41 890.86 880.41 890.47 47.5M
2021-01-13 889.17 898.96 880.22 880.39 47.1M
2021-01-12 880.61 890.10 880.41 889.20 41.6M
2021-01-11 890.21 890.21 876.31 880.51 47.7M
2021-01-08 881.62 894.66 881.61 890.21 62.0M
2021-01-07 867.10 881.34 867.10 881.17 56.0M
2021-01-06 852.07 867.52 852.07 867.05 64.3M
2021-01-05 851.75 855.45 848.13 852.07 46.4M
2021-01-04 859.01 867.73 851.86 851.86 45.9M