OSLO Shipping PR (SSSHP)

SSSHP
🏛️ ノルウェー →
297.53
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
2021-12-30 142.66 144.39 142.41 143.75 0.0M
2021-12-29 142.07 143.01 141.56 142.66 0.0M
2021-12-28 141.01 142.55 140.46 142.05 0.0M
2021-12-27 139.41 141.43 139.41 140.95 0.0M
2021-12-23 137.87 139.83 137.87 139.38 0.0M
2021-12-22 136.11 138.24 136.11 137.87 0.0M
2021-12-21 134.66 136.86 134.66 136.12 0.0M
2021-12-20 133.51 134.78 132.19 134.42 0.0M
2021-12-17 134.96 134.96 133.44 133.72 0.0M
2021-12-16 131.44 135.04 131.44 135.00 0.0M
2021-12-15 132.99 133.60 131.32 131.42 0.0M
2021-12-14 134.43 134.64 130.81 132.96 0.0M
2021-12-13 136.01 137.74 134.18 134.44 0.0M
2021-12-10 134.68 136.47 134.00 136.06 0.0M
2021-12-09 136.07 136.66 134.38 134.68 0.0M
2021-12-08 136.92 136.92 135.48 136.19 0.0M
2021-12-07 132.82 137.10 132.82 136.89 0.0M
2021-12-06 134.10 134.50 131.89 132.81 0.0M
2021-12-03 134.38 135.72 133.68 134.06 0.0M
2021-12-02 134.96 135.46 132.00 134.20 0.0M
2021-12-01 135.51 137.38 134.85 134.98 0.0M
2021-11-30 135.03 136.03 133.09 135.35 0.0M
2021-11-29 131.89 135.11 131.89 135.04 0.0M
2021-11-26 135.69 135.69 130.36 131.88 0.0M
2021-11-25 134.19 136.24 134.19 135.81 0.0M
2021-11-24 133.41 134.20 132.78 134.20 0.0M
2021-11-23 135.02 135.36 131.45 133.44 0.0M
2021-11-22 135.22 136.50 134.38 135.03 0.0M
2021-11-19 132.71 135.52 132.71 135.23 0.0M
2021-11-18 134.01 134.36 132.42 132.54 0.0M
2021-11-17 133.49 134.90 132.68 134.17 0.0M
2021-11-16 136.76 137.39 133.33 133.46 0.0M
2021-11-15 140.08 140.56 136.45 136.81 0.0M
2021-11-12 140.27 142.58 139.75 139.95 0.0M
2021-11-11 135.85 140.41 135.69 140.35 0.0M
2021-11-10 135.99 138.68 135.63 135.88 0.0M
2021-11-09 134.75 137.06 134.24 135.94 0.0M
2021-11-08 134.85 134.90 133.55 134.75 0.0M
2021-11-05 135.45 135.75 134.10 134.83 0.0M
2021-11-04 134.62 137.20 134.62 135.42 0.0M
2021-11-03 133.45 135.01 133.25 134.61 0.0M
2021-11-02 135.04 135.37 132.61 133.25 0.0M
2021-11-01 132.98 135.43 132.98 135.05 0.0M
2021-10-29 132.09 134.97 132.09 132.83 0.0M
2021-10-28 132.81 133.22 131.23 132.14 0.0M
2021-10-27 135.39 135.39 131.52 132.93 0.0M
2021-10-26 134.69 135.77 134.32 135.39 0.0M
2021-10-25 133.91 135.05 133.87 134.69 0.0M
2021-10-22 133.90 134.50 132.99 133.94 0.0M
2021-10-21 135.33 136.14 133.65 133.91 0.0M
2021-10-20 137.23 138.21 134.91 135.37 0.0M
2021-10-19 134.92 137.77 134.92 137.21 0.0M
2021-10-18 133.19 135.04 132.97 134.93 0.0M
2021-10-15 132.54 133.19 131.51 133.19 0.0M
2021-10-14 132.76 134.20 132.39 132.55 0.0M
2021-10-13 134.97 134.97 132.50 132.73 0.0M
2021-10-12 135.07 135.07 133.00 134.84 0.0M
2021-10-11 134.59 135.11 133.45 135.11 0.0M
2021-10-08 135.57 136.26 133.88 134.54 0.0M
2021-10-07 135.51 136.81 135.19 135.57 0.0M
2021-10-06 136.45 136.79 134.26 135.36 0.0M
2021-10-05 134.60 136.67 133.07 136.47 0.0M
2021-10-04 137.95 139.14 134.59 134.60 0.0M
2021-10-01 135.43 138.17 133.04 137.97 0.0M
2021-09-30 135.01 136.49 134.42 135.43 0.0M
2021-09-29 134.32 135.53 133.83 135.01 0.0M
2021-09-28 134.60 135.73 133.14 134.13 0.0M
2021-09-27 132.11 134.44 131.69 134.37 0.0M
2021-09-24 130.82 132.53 130.82 132.11 0.0M
2021-09-23 131.51 133.39 130.82 130.82 0.0M
2021-09-22 127.47 131.83 127.47 131.49 0.0M
2021-09-21 128.37 129.53 127.30 127.43 0.0M
2021-09-20 136.43 136.43 126.22 128.34 0.0M
2021-09-17 137.34 138.19 136.35 136.45 0.0M
2021-09-16 134.76 137.83 134.76 137.21 0.0M
2021-09-15 134.77 135.55 134.73 134.78 0.0M
2021-09-14 135.45 136.69 134.77 134.79 0.0M
2021-09-13 132.83 135.86 132.83 135.44 0.0M
2021-09-10 133.31 134.46 132.73 132.78 0.0M
2021-09-09 132.64 133.24 131.02 133.24 0.0M
2021-09-08 134.65 134.84 132.61 132.66 0.0M
2021-09-07 132.49 134.92 132.49 134.65 0.0M
2021-09-06 131.98 132.79 131.75 132.57 0.0M
2021-09-03 134.30 134.61 131.64 131.97 0.0M
2021-09-02 130.82 134.44 130.82 134.32 0.0M
2021-09-01 130.95 131.84 130.44 130.81 0.0M
2021-08-31 133.73 134.57 130.92 130.92 0.0M
2021-08-30 134.67 136.01 133.85 133.89 0.0M
2021-08-27 134.59 135.59 133.57 134.61 0.0M
2021-08-26 133.95 134.58 132.26 134.58 0.0M
2021-08-25 132.38 133.94 132.38 133.94 0.0M
2021-08-24 131.78 133.01 131.25 132.24 0.0M
2021-08-23 129.20 131.82 129.20 131.77 0.0M
2021-08-20 129.83 129.83 128.42 129.15 0.0M
2021-08-19 130.81 130.81 127.67 129.75 0.0M
2021-08-18 128.36 131.06 128.36 131.04 0.0M
2021-08-17 128.10 128.53 126.83 128.36 0.0M
2021-08-16 128.95 130.02 127.83 128.08 0.0M
2021-08-13 128.90 129.95 128.50 128.94 0.0M
2021-08-12 127.51 129.21 127.34 128.70 0.0M
2021-08-11 124.93 127.64 124.93 127.11 0.0M
2021-08-10 124.68 125.70 123.57 124.92 0.0M
2021-08-09 124.68 125.55 124.67 124.67 0.0M
2021-08-06 124.24 124.89 123.81 124.69 0.0M
2021-08-05 123.33 124.28 122.63 124.17 0.0M
2021-08-04 122.46 124.11 122.42 123.31 0.0M
2021-08-03 125.20 125.67 122.47 122.47 0.0M
2021-08-02 124.47 125.80 124.47 125.27 0.0M
2021-07-30 123.27 124.50 122.54 124.41 0.0M
2021-07-29 121.97 124.15 121.97 123.43 0.0M
2021-07-28 121.61 122.44 121.23 121.95 0.0M
2021-07-27 123.85 123.85 121.21 121.61 0.0M
2021-07-26 122.65 123.99 121.80 123.85 0.0M
2021-07-23 122.35 123.42 122.25 122.69 0.0M
2021-07-22 123.12 124.73 122.27 122.33 0.0M
2021-07-21 120.90 122.97 120.90 122.97 0.0M
2021-07-20 119.64 122.86 119.64 120.82 0.0M
2021-07-19 125.01 125.01 118.74 119.42 0.0M
2021-07-16 125.27 126.67 125.02 125.02 0.0M
2021-07-15 127.01 127.01 124.24 125.26 0.0M
2021-07-14 125.83 127.66 125.20 127.00 0.0M
2021-07-13 127.62 128.72 125.83 125.83 0.0M
2021-07-12 126.62 127.69 126.57 127.64 0.0M
2021-07-09 124.26 126.86 124.26 126.66 0.0M
2021-07-08 128.13 128.13 124.18 124.26 0.0M
2021-07-07 128.54 129.30 127.78 128.12 0.0M
2021-07-06 129.26 129.74 127.98 128.54 0.0M
2021-07-05 129.22 129.73 127.58 129.24 0.0M
2021-07-02 131.07 131.21 128.79 128.88 0.0M
2021-07-01 132.37 133.60 130.82 131.04 0.0M
2021-06-30 131.63 132.87 131.10 132.36 0.0M
2021-06-29 132.29 132.65 131.27 131.63 0.0M
2021-06-28 134.46 134.96 132.22 132.22 0.0M
2021-06-25 131.16 134.64 131.16 134.55 0.0M
2021-06-24 131.09 131.77 130.73 131.18 0.0M
2021-06-23 129.21 131.48 129.21 131.04 0.0M
2021-06-22 130.26 131.89 128.88 129.17 0.0M
2021-06-21 128.89 130.29 126.20 130.27 0.0M
2021-06-18 131.53 131.90 127.81 128.75 0.0M
2021-06-17 131.21 132.45 130.86 131.53 0.0M
2021-06-16 130.32 131.63 130.24 131.20 0.0M
2021-06-15 131.39 131.43 129.68 130.32 0.0M
2021-06-14 130.77 132.63 130.63 131.36 0.0M
2021-06-11 129.33 130.97 129.33 130.75 0.0M
2021-06-10 127.14 129.57 127.14 129.33 0.0M
2021-06-09 127.19 127.64 126.54 127.14 0.0M
2021-06-08 127.62 128.24 126.58 127.20 0.0M
2021-06-07 128.19 128.42 126.57 127.61 0.0M
2021-06-04 127.57 128.40 127.19 128.17 0.0M
2021-06-03 128.91 129.10 127.10 127.54 0.0M
2021-06-02 128.32 129.68 128.24 128.88 0.0M
2021-06-01 126.20 128.46 126.20 128.31 0.0M
2021-05-31 126.19 127.63 125.87 126.20 0.0M
2021-05-28 123.74 125.90 123.74 125.90 0.0M
2021-05-27 125.16 125.47 123.61 123.75 0.0M
2021-05-26 127.74 128.03 124.86 125.17 0.0M
2021-05-25 129.23 130.74 127.44 127.68 0.0M
2021-05-21 126.76 129.34 126.76 129.07 0.0M
2021-05-20 123.69 126.72 123.66 126.72 0.0M
2021-05-19 123.44 124.58 123.14 123.61 0.0M
2021-05-18 121.98 124.70 121.98 123.37 0.0M
2021-05-14 122.41 123.22 121.31 121.95 0.0M
2021-05-12 123.62 125.17 121.69 122.41 0.0M
2021-05-11 126.21 126.21 122.62 123.62 0.0M
2021-05-10 124.31 126.69 124.31 126.05 0.0M
2021-05-07 122.04 124.31 122.04 124.26 0.0M
2021-05-06 124.39 124.39 121.31 122.04 0.0M
2021-05-05 124.14 125.20 124.09 124.36 0.0M
2021-05-04 123.46 125.20 123.46 124.14 0.0M
2021-05-03 122.45 123.72 121.99 123.46 0.0M
2021-04-30 122.82 123.12 122.14 122.46 0.0M
2021-04-29 122.21 123.71 122.21 122.79 0.0M
2021-04-28 121.97 122.63 121.70 122.20 0.0M
2021-04-27 121.13 122.67 121.13 122.06 0.0M
2021-04-26 120.58 121.57 120.50 121.14 0.0M
2021-04-23 120.66 120.85 119.86 120.57 0.0M
2021-04-22 120.32 121.35 120.15 120.64 0.0M
2021-04-21 121.04 121.06 119.04 120.29 0.0M
2021-04-20 121.86 122.69 120.76 121.04 0.0M
2021-04-19 121.89 123.30 121.57 121.82 0.0M
2021-04-16 120.23 121.99 120.23 121.83 0.0M
2021-04-15 118.58 120.38 118.58 120.23 0.0M
2021-04-14 118.89 120.32 118.19 118.61 0.0M
2021-04-13 119.07 119.88 118.75 118.87 0.0M
2021-04-12 121.39 121.40 118.79 119.10 0.0M
2021-04-09 121.42 122.04 121.17 121.39 0.0M
2021-04-08 122.26 122.82 121.29 121.60 0.0M
2021-04-07 122.62 123.28 121.68 122.23 0.0M
2021-04-06 120.90 122.98 120.90 122.63 0.0M
2021-03-31 121.51 122.19 120.85 120.85 0.0M
2021-03-30 122.16 122.66 121.22 121.52 0.0M
2021-03-29 123.21 123.29 121.17 122.16 0.0M
2021-03-26 118.98 123.90 118.98 123.21 0.0M
2021-03-25 120.66 121.40 118.05 118.91 0.0M
2021-03-24 119.90 120.66 118.36 120.65 0.0M
2021-03-23 122.84 123.03 119.44 119.93 0.0M
2021-03-22 121.38 123.77 121.38 122.83 0.0M
2021-03-19 120.67 121.37 119.50 121.37 0.0M
2021-03-18 118.90 120.92 118.90 120.64 0.0M
2021-03-17 119.21 119.87 117.09 118.89 0.0M
2021-03-16 119.61 120.55 118.84 119.24 0.0M
2021-03-15 116.99 119.89 116.99 119.63 0.0M
2021-03-12 115.44 116.92 115.31 116.84 0.0M
2021-03-11 112.38 115.50 112.38 115.44 0.0M
2021-03-10 112.51 112.51 111.39 112.41 0.0M
2021-03-09 111.45 112.61 111.40 112.58 0.0M
2021-03-08 110.23 111.82 110.22 111.45 0.0M
2021-03-05 109.79 110.70 108.99 110.09 0.0M
2021-03-04 110.94 111.01 109.56 109.80 0.0M
2021-03-03 110.23 112.49 110.23 110.91 0.0M
2021-03-02 109.98 110.40 108.60 110.23 0.0M
2021-03-01 108.72 110.21 108.43 109.98 0.0M
2021-02-26 110.44 110.44 107.63 108.64 0.0M
2021-02-25 111.05 111.65 110.32 110.55 0.0M
2021-02-24 109.47 111.23 109.11 110.98 0.0M
2021-02-23 110.75 111.56 108.02 109.31 0.0M
2021-02-22 110.64 111.27 109.24 110.75 0.0M
2021-02-19 109.93 110.41 109.14 110.34 0.0M
2021-02-18 114.26 114.26 109.95 109.95 0.0M
2021-02-17 114.40 115.42 114.24 114.31 0.0M
2021-02-16 110.91 114.42 110.91 114.38 0.0M
2021-02-15 108.96 110.99 108.96 110.98 0.0M
2021-02-12 109.26 109.54 107.55 108.90 0.0M
2021-02-11 107.40 109.27 107.18 109.26 0.0M
2021-02-10 108.99 108.99 106.81 107.39 0.0M
2021-02-09 108.15 109.56 107.83 108.98 0.0M
2021-02-08 107.10 108.89 107.10 108.19 0.0M
2021-02-05 105.60 108.16 105.60 106.94 0.0M
2021-02-04 105.52 106.80 105.06 105.57 0.0M
2021-02-03 105.24 105.86 104.43 105.47 0.0M
2021-02-02 103.55 105.35 103.55 105.23 0.0M
2021-02-01 101.92 104.05 101.90 103.51 0.0M
2021-01-29 102.30 103.30 100.89 101.92 0.0M
2021-01-28 103.29 103.29 100.02 102.31 0.0M
2021-01-27 105.31 105.56 102.76 103.50 0.0M
2021-01-26 104.34 105.82 102.91 105.23 0.0M
2021-01-25 108.20 108.40 103.38 104.51 0.0M
2021-01-22 109.49 109.88 107.99 108.17 0.0M
2021-01-21 109.44 110.82 109.44 109.54 0.0M
2021-01-20 109.55 110.62 109.27 109.46 0.0M
2021-01-19 108.89 110.15 108.68 109.55 0.0M
2021-01-18 109.64 109.84 108.44 108.88 0.0M
2021-01-15 111.21 111.31 109.63 109.63 0.0M
2021-01-14 111.27 111.34 109.86 111.21 0.0M
2021-01-13 111.74 112.75 111.13 111.21 0.0M
2021-01-12 110.88 112.69 110.88 112.19 0.0M
2021-01-11 111.86 114.44 110.52 110.79 0.0M
2021-01-08 108.94 112.57 108.94 111.89 0.0M
2021-01-07 107.87 109.48 107.86 108.94 0.0M
2021-01-06 108.62 109.79 107.26 107.80 0.0M
2021-01-05 106.82 109.06 106.82 108.61 0.0M
2021-01-04 105.33 107.47 105.33 106.79 0.0M