Comparing Back to the side-by-side chart ↗
Var Energi ASA（VAR.OL）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 54.28 | 56.08 | 54.20 | 55.76 | +2.09% | 3,338,031 |
| 2026-10-15 | 54.84 | 54.96 | 54.14 | 54.62 | -1.16% | 4,090,499 |
| 2026-10-14 | 54.20 | 55.34 | 54.12 | 55.26 | +2.03% | 4,841,266 |
| 2026-10-13 | 53.50 | 54.16 | 53.26 | 54.16 | +1.42% | 3,935,827 |
| 2026-10-12 | 52.62 | 53.62 | 52.20 | 53.40 | +0.38% | 4,809,108 |
| 2026-10-09 | 52.50 | 53.20 | 52.04 | 53.20 | +0.99% | 2,760,148 |
| 2026-10-08 | 52.26 | 53.08 | 52.10 | 52.68 | +2.21% | 5,331,778 |
| 2026-10-07 | 51.40 | 52.02 | 50.84 | 51.54 | +0.59% | 3,524,155 |
| 2026-10-06 | 51.20 | 51.80 | 50.76 | 51.24 | -0.12% | 3,509,447 |
| 2026-10-05 | 51.10 | 51.98 | 50.96 | 51.30 | +1.38% | 4,508,427 |
| 2026-10-02 | 51.76 | 51.76 | 50.58 | 50.60 | -1.79% | 3,801,124 |
| 2026-10-01 | 50.58 | 51.52 | 49.63 | 51.52 | +1.38% | 4,177,159 |
| 2026-09-30 | 50.72 | 50.98 | 50.24 | 50.82 | -0.63% | 4,342,132 |
| 2026-09-29 | 51.52 | 51.66 | 50.40 | 51.14 | -0.89% | 4,036,400 |
| 2026-09-28 | 51.36 | 52.32 | 51.36 | 51.60 | +0.98% | 2,501,553 |
| 2026-09-25 | 51.80 | 52.16 | 50.94 | 51.10 | -4.09% | 5,492,130 |
| 2026-09-24 | 52.50 | 53.70 | 52.50 | 53.28 | +2.23% | 4,957,584 |
| 2026-09-23 | 51.20 | 52.34 | 50.76 | 52.12 | +1.13% | 5,104,389 |
| 2026-09-22 | 51.90 | 52.32 | 50.08 | 51.54 | -1.07% | 4,907,004 |
| 2026-09-21 | 53.14 | 53.48 | 52.10 | 52.10 | -3.16% | 3,835,406 |
| 2026-09-18 | 53.00 | 53.80 | 52.50 | 53.80 | +0.34% | 7,097,539 |
| 2026-09-17 | 53.84 | 53.92 | 52.74 | 53.62 | -1.29% | 6,053,732 |
| 2026-09-16 | 54.76 | 55.34 | 54.32 | 54.32 | -0.29% | 4,325,672 |
| 2026-09-15 | 54.38 | 54.76 | 53.54 | 54.48 | -0.47% | 4,090,362 |
| 2026-09-14 | 54.10 | 54.94 | 53.70 | 54.74 | +3.05% | 5,617,069 |
| 2026-09-11 | 53.64 | 53.80 | 52.60 | 53.12 | -0.34% | 4,902,802 |
| 2026-09-10 | 53.50 | 54.56 | 53.28 | 53.30 | +0.45% | 6,667,535 |
| 2026-09-09 | 52.02 | 53.16 | 51.88 | 53.06 | +3.03% | 6,653,721 |
| 2026-09-08 | 51.20 | 52.06 | 50.96 | 51.50 | +1.78% | 5,132,948 |
| 2026-09-07 | 50.52 | 51.14 | 50.44 | 50.60 | +1.04% | 4,703,348 |
| 2026-09-04 | 50.72 | 50.72 | 49.63 | 50.08 | -0.79% | 5,148,260 |
| 2026-09-03 | 50.08 | 51.08 | 49.50 | 50.48 | +0.40% | 5,722,779 |
| 2026-09-02 | 51.00 | 51.50 | 50.00 | 50.28 | +0.16% | 6,131,088 |
| 2026-09-01 | 49.90 | 50.28 | 49.35 | 50.20 | +1.07% | 6,484,787 |
| 2026-08-31 | 49.30 | 49.79 | 48.97 | 49.67 | +2.35% | 9,497,014 |
| 2026-08-28 | 48.50 | 49.03 | 48.42 | 48.53 | +0.27% | 4,141,058 |
| 2026-08-27 | 48.25 | 48.93 | 47.92 | 48.40 | -0.10% | 4,870,968 |
| 2026-08-26 | 47.91 | 48.45 | 47.08 | 48.45 | -0.53% | 7,177,269 |
| 2026-08-25 | 49.00 | 49.11 | 47.90 | 48.71 | -0.69% | 7,127,165 |
| 2026-08-24 | 49.40 | 49.80 | 49.05 | 49.05 | -1.29% | 4,237,530 |
| 2026-08-21 | 50.10 | 50.20 | 49.45 | 49.69 | -3.66% | 9,381,189 |
| 2026-08-20 | 50.62 | 51.80 | 49.96 | 51.58 | +2.79% | 9,304,365 |
| 2026-08-19 | 49.44 | 50.32 | 49.37 | 50.18 | +1.60% | 8,188,597 |
| 2026-08-18 | 49.10 | 49.39 | 48.78 | 49.39 | +1.56% | 4,978,297 |
| 2026-08-17 | 48.57 | 48.68 | 48.30 | 48.63 | +0.14% | 3,884,089 |
| 2026-08-14 | 48.37 | 48.64 | 47.93 | 48.56 | +2.02% | 4,089,252 |
| 2026-08-13 | 48.80 | 48.98 | 47.39 | 47.60 | -2.50% | 4,288,067 |
| 2026-08-12 | 48.70 | 48.88 | 48.20 | 48.82 | +0.43% | 4,892,801 |
| 2026-08-11 | 48.50 | 48.89 | 48.12 | 48.61 | +1.76% | 6,542,533 |
| 2026-08-10 | 46.65 | 47.77 | 46.30 | 47.77 | +2.47% | 6,436,477 |
| 2026-08-07 | 46.70 | 47.11 | 46.06 | 46.62 | +0.56% | 6,409,449 |
| 2026-08-06 | 46.55 | 46.65 | 46.16 | 46.36 | +0.13% | 3,419,267 |
| 2026-08-05 | 46.52 | 47.12 | 46.24 | 46.30 | -1.28% | 4,732,718 |
| 2026-08-04 | 47.40 | 48.41 | 46.28 | 46.90 | -0.55% | 8,343,284 |
| 2026-08-03 | 45.86 | 47.19 | 45.55 | 47.16 | -0.08% | 3,988,357 |
| 2026-07-31 | 46.98 | 47.70 | 46.91 | 47.20 | -0.21% | 4,225,949 |
| 2026-07-30 | 48.20 | 48.29 | 46.95 | 47.30 | -1.25% | 3,480,092 |
| 2026-07-29 | 47.08 | 48.08 | 46.50 | 47.90 | +2.33% | 5,279,688 |
| 2026-07-28 | 46.19 | 47.14 | 46.01 | 46.81 | +0.13% | 7,030,928 |
| 2026-07-27 | 46.50 | 46.91 | 45.98 | 46.75 | -4.02% | 8,183,841 |
| 2026-07-24 | 49.27 | 49.27 | 47.93 | 48.71 | -1.20% | 8,082,518 |
| 2026-07-23 | 48.27 | 49.30 | 48.01 | 49.30 | +1.13% | 9,389,543 |
| 2026-07-22 | 47.44 | 48.75 | 47.02 | 48.75 | +4.39% | 8,193,372 |
| 2026-07-21 | 44.97 | 46.70 | 44.25 | 46.70 | +7.09% | 13,012,614 |
| 2026-07-20 | 45.29 | 45.54 | 43.57 | 43.61 | -1.78% | 5,448,788 |
| 2026-07-17 | 43.32 | 44.59 | 43.00 | 44.40 | +2.02% | 5,112,522 |
| 2026-07-16 | 43.34 | 43.67 | 42.53 | 43.52 | -0.09% | 3,859,811 |
| 2026-07-15 | 44.00 | 44.01 | 43.18 | 43.56 | -0.82% | 4,330,477 |
| 2026-07-14 | 44.40 | 44.57 | 43.18 | 43.92 | +1.36% | 6,414,057 |
| 2026-07-13 | 42.93 | 43.50 | 42.35 | 43.33 | +3.02% | 5,175,978 |
| 2026-07-10 | 42.22 | 42.43 | 41.75 | 42.06 | -1.43% | 3,968,326 |
| 2026-07-09 | 42.63 | 42.82 | 41.92 | 42.67 | -0.84% | 7,591,189 |
| 2026-07-08 | 42.60 | 43.36 | 42.17 | 43.03 | +3.54% | 7,334,835 |
| 2026-07-07 | 41.13 | 41.68 | 40.90 | 41.56 | +1.69% | 3,820,497 |
| 2026-07-06 | 41.12 | 41.13 | 40.40 | 40.87 | -0.24% | 2,807,563 |
| 2026-07-03 | 41.05 | 41.15 | 40.61 | 40.97 | +0.61% | 2,181,927 |
| 2026-07-02 | 40.10 | 41.09 | 40.01 | 40.72 | +1.55% | 3,587,957 |
| 2026-07-01 | 41.09 | 41.29 | 39.95 | 40.10 | -2.65% | 5,470,072 |
| 2026-06-30 | 40.67 | 41.38 | 40.55 | 41.19 | +1.30% | 6,120,069 |
| 2026-06-29 | 41.26 | 41.50 | 40.51 | 40.66 | -0.02% | 4,076,207 |
| 2026-06-26 | 40.65 | 40.85 | 40.25 | 40.67 | -0.32% | 3,943,062 |
| 2026-06-25 | 41.11 | 41.11 | 40.39 | 40.80 | -0.95% | 7,499,167 |
| 2026-06-24 | 42.50 | 42.59 | 40.60 | 41.19 | -3.38% | 6,417,884 |
| 2026-06-23 | 43.13 | 43.38 | 42.30 | 42.63 | -1.07% | 4,867,180 |
| 2026-06-22 | 43.22 | 43.60 | 42.81 | 43.09 | +0.00% | 3,723,276 |
| 2026-06-19 | 42.39 | 43.19 | 42.39 | 43.09 | +2.47% | 6,608,874 |
| 2026-06-18 | 42.90 | 43.11 | 41.98 | 42.05 | -2.91% | 4,705,262 |
| 2026-06-17 | 42.75 | 43.42 | 42.20 | 43.31 | +0.53% | 5,404,413 |
| 2026-06-16 | 43.61 | 43.98 | 42.80 | 43.08 | -2.09% | 8,707,182 |
| 2026-06-15 | 44.68 | 44.82 | 43.57 | 44.00 | -6.42% | 9,315,216 |
| 2026-06-12 | 47.84 | 47.90 | 45.83 | 47.02 | -5.45% | 8,017,087 |
| 2026-06-11 | 49.00 | 49.92 | 48.42 | 49.73 | +2.49% | 6,172,593 |
| 2026-06-10 | 47.50 | 48.55 | 47.20 | 48.52 | +2.26% | 6,626,708 |
| 2026-06-09 | 47.87 | 48.25 | 47.15 | 47.45 | -0.86% | 5,656,191 |
| 2026-06-08 | 48.73 | 49.26 | 47.82 | 47.86 | -0.25% | 6,370,633 |
| 2026-06-05 | 47.29 | 48.28 | 47.20 | 47.98 | +0.84% | 7,326,806 |
| 2026-06-04 | 47.35 | 47.83 | 46.75 | 47.58 | -0.21% | 6,722,188 |
| 2026-06-03 | 47.20 | 47.68 | 46.88 | 47.68 | +0.38% | 7,160,460 |
| 2026-06-02 | 46.50 | 47.50 | 46.16 | 47.50 | +1.06% | 7,597,992 |
| 2026-06-01 | 46.46 | 47.56 | 45.90 | 47.00 | +3.23% | 6,902,499 |
| 2026-05-29 | 45.80 | 46.58 | 45.11 | 45.53 | -0.48% | 84,337,406 |
| 2026-05-28 | 46.42 | 47.03 | 45.53 | 45.75 | -0.35% | 7,063,558 |
| 2026-05-27 | 46.90 | 46.90 | 45.54 | 45.91 | -3.02% | 8,333,497 |
| 2026-05-26 | 46.29 | 47.65 | 45.80 | 47.34 | +0.25% | 7,991,665 |
| 2026-05-22 | 47.81 | 48.19 | 47.12 | 47.22 | -2.28% | 6,254,319 |
| 2026-05-21 | 47.93 | 48.94 | 47.79 | 48.32 | +0.10% | 5,233,829 |
| 2026-05-20 | 49.01 | 49.58 | 47.96 | 48.27 | -0.78% | 6,831,713 |
| 2026-05-19 | 48.00 | 49.18 | 48.00 | 48.65 | +2.21% | 5,879,358 |
| 2026-05-18 | 48.41 | 49.15 | 47.36 | 47.60 | +0.57% | 6,060,843 |
| 2026-05-15 | 47.00 | 47.72 | 46.72 | 47.33 | +1.50% | 7,803,194 |
| 2026-05-13 | 46.70 | 47.35 | 46.10 | 46.63 | +0.39% | 5,677,525 |
| 2026-05-12 | 45.50 | 46.83 | 45.43 | 46.45 | +2.72% | 5,515,385 |
| 2026-05-11 | 45.07 | 45.65 | 44.56 | 45.22 | +2.38% | 5,120,500 |
| 2026-05-08 | 44.41 | 44.61 | 43.82 | 44.17 | +0.45% | 4,928,432 |
| 2026-05-07 | 44.82 | 45.42 | 43.42 | 43.97 | -1.90% | 8,063,585 |
| 2026-05-06 | 47.00 | 47.00 | 43.40 | 44.82 | -6.35% | 12,708,150 |
| 2026-05-05 | 47.43 | 48.12 | 47.04 | 47.86 | +1.70% | 5,498,445 |
| 2026-05-04 | 46.80 | 48.20 | 46.45 | 47.06 | +0.28% | 4,243,509 |
| 2026-04-30 | 47.20 | 47.52 | 46.22 | 46.93 | +1.47% | 5,063,048 |
| 2026-04-29 | 46.57 | 46.98 | 46.25 | 46.25 | +0.37% | 5,285,731 |
| 2026-04-28 | 45.84 | 47.00 | 45.70 | 46.08 | +1.88% | 7,374,704 |
| 2026-04-27 | 45.17 | 45.93 | 44.86 | 45.23 | +0.51% | 5,061,537 |
| 2026-04-24 | 45.73 | 46.15 | 44.82 | 45.00 | -0.13% | 7,889,297 |
| 2026-04-23 | 45.29 | 45.89 | 44.89 | 45.06 | +0.87% | 5,843,669 |
| 2026-04-22 | 43.52 | 45.14 | 43.42 | 44.67 | +2.03% | 6,804,216 |
| 2026-04-21 | 43.11 | 43.93 | 43.00 | 43.78 | +1.34% | 5,394,391 |
| 2026-04-20 | 43.17 | 43.75 | 42.62 | 43.20 | +3.47% | 7,516,359 |
| 2026-04-17 | 44.72 | 45.20 | 41.41 | 41.75 | -6.18% | 12,711,250 |
| 2026-04-16 | 44.28 | 44.90 | 43.90 | 44.50 | +0.11% | 8,545,475 |
| 2026-04-15 | 44.69 | 45.70 | 44.33 | 44.45 | -0.98% | 9,020,125 |
| 2026-04-14 | 46.00 | 46.27 | 44.68 | 44.89 | -3.38% | 8,954,598 |
| 2026-04-13 | 48.15 | 48.48 | 46.18 | 46.46 | +1.69% | 12,398,630 |
| 2026-04-10 | 45.50 | 46.40 | 45.20 | 45.69 | -0.80% | 8,912,508 |
| 2026-04-09 | 44.71 | 46.40 | 44.60 | 46.06 | +5.64% | 10,383,330 |
| 2026-04-08 | 43.50 | 44.12 | 42.32 | 43.60 | -11.63% | 26,682,020 |
| 2026-04-07 | 48.23 | 49.83 | 48.20 | 49.34 | +2.49% | 14,096,620 |
| 2026-04-01 | 47.87 | 49.10 | 47.28 | 48.14 | -4.75% | 9,935,523 |
| 2026-03-31 | 50.00 | 50.70 | 49.28 | 50.54 | +0.16% | 11,823,340 |
| 2026-03-30 | 49.03 | 50.70 | 48.97 | 50.46 | +3.34% | 16,344,650 |
| 2026-03-27 | 47.98 | 49.20 | 47.45 | 48.83 | +2.65% | 10,053,620 |
| 2026-03-26 | 47.00 | 47.71 | 46.80 | 47.57 | +1.93% | 8,442,278 |
| 2026-03-25 | 45.24 | 46.79 | 44.76 | 46.67 | +1.28% | 10,750,550 |
| 2026-03-24 | 45.06 | 46.73 | 45.06 | 46.08 | +2.45% | 9,697,982 |
| 2026-03-23 | 48.25 | 48.62 | 42.98 | 44.98 | -6.27% | 26,728,270 |
| 2026-03-20 | 48.51 | 48.90 | 47.30 | 47.99 | -3.96% | 28,717,039 |
| 2026-03-19 | 45.26 | 50.30 | 45.23 | 49.97 | +12.70% | 33,387,262 |
| 2026-03-18 | 43.53 | 44.74 | 43.00 | 44.34 | +1.07% | 12,527,700 |
| 2026-03-17 | 42.79 | 43.97 | 42.40 | 43.87 | +3.13% | 13,936,440 |
| 2026-03-16 | 42.00 | 42.83 | 41.88 | 42.54 | +3.20% | 16,590,119 |
| 2026-03-13 | 40.57 | 41.67 | 40.48 | 41.22 | +2.54% | 16,110,010 |
| 2026-03-12 | 39.60 | 40.20 | 39.33 | 40.20 | +2.32% | 14,962,120 |
| 2026-03-11 | 38.52 | 39.29 | 38.22 | 39.29 | +1.97% | 10,937,950 |
| 2026-03-10 | 38.21 | 39.04 | 37.75 | 38.53 | -3.41% | 13,149,650 |
| 2026-03-09 | 40.00 | 40.03 | 38.95 | 39.89 | +3.13% | 24,091,109 |
| 2026-03-06 | 38.22 | 38.89 | 37.81 | 38.68 | +1.50% | 17,199,070 |
| 2026-03-05 | 37.88 | 38.20 | 36.75 | 38.11 | +1.22% | 13,294,160 |
| 2026-03-04 | 38.45 | 38.60 | 37.31 | 37.65 | -3.01% | 14,218,930 |
| 2026-03-03 | 38.73 | 38.93 | 38.14 | 38.82 | +3.16% | 22,679,461 |
| 2026-03-02 | 38.30 | 39.32 | 36.65 | 37.63 | +6.03% | 28,617,061 |
| 2026-02-27 | 34.82 | 35.71 | 34.70 | 35.49 | +1.92% | 11,053,190 |
| 2026-02-26 | 35.08 | 35.12 | 34.11 | 34.82 | -0.26% | 6,859,123 |
| 2026-02-25 | 34.95 | 35.15 | 34.73 | 34.91 | -0.26% | 5,957,781 |
| 2026-02-24 | 34.79 | 35.07 | 34.55 | 35.00 | +0.95% | 4,950,739 |
| 2026-02-23 | 34.54 | 34.87 | 34.18 | 34.67 | +0.93% | 5,758,014 |
| 2026-02-20 | 35.02 | 35.03 | 34.10 | 34.35 | -1.97% | 7,318,420 |
| 2026-02-19 | 34.60 | 35.24 | 34.20 | 35.04 | +2.22% | 11,719,790 |
| 2026-02-18 | 32.97 | 34.28 | 32.94 | 34.28 | +4.16% | 10,226,070 |
| 2026-02-17 | 33.17 | 33.47 | 32.80 | 32.91 | -0.81% | 8,013,359 |
| 2026-02-16 | 33.60 | 33.69 | 32.98 | 33.18 | -1.69% | 6,767,489 |
| 2026-02-13 | 33.42 | 34.02 | 33.13 | 33.75 | +0.15% | 7,284,650 |
| 2026-02-12 | 33.86 | 34.07 | 33.46 | 33.70 | -0.03% | 8,027,630 |
| 2026-02-11 | 33.38 | 33.75 | 32.96 | 33.71 | +1.05% | 10,374,090 |
| 2026-02-10 | 34.21 | 34.50 | 33.31 | 33.36 | -1.51% | 14,025,470 |
| 2026-02-09 | 33.86 | 34.03 | 33.64 | 33.87 | -0.59% | 6,239,100 |
| 2026-02-06 | 34.12 | 34.25 | 33.28 | 34.07 | +0.77% | 5,929,732 |
| 2026-02-05 | 33.50 | 34.38 | 33.40 | 33.81 | +0.96% | 8,391,738 |
| 2026-02-04 | 33.90 | 34.00 | 33.26 | 33.49 | +0.51% | 6,841,571 |
| 2026-02-03 | 33.23 | 33.42 | 32.89 | 33.32 | -3.05% | 8,760,983 |
| 2026-02-02 | 33.86 | 34.42 | 33.50 | 34.37 | -1.43% | 8,947,759 |
| 2026-01-30 | 34.60 | 35.00 | 34.43 | 34.87 | +0.03% | 6,865,553 |
| 2026-01-29 | 35.00 | 35.39 | 34.80 | 34.86 | +0.61% | 9,287,665 |
| 2026-01-28 | 34.40 | 35.14 | 34.23 | 34.65 | +1.02% | 5,373,802 |
| 2026-01-27 | 34.46 | 34.46 | 33.87 | 34.30 | -0.09% | 7,715,497 |
| 2026-01-26 | 34.75 | 35.10 | 34.32 | 34.33 | -1.09% | 6,037,801 |
| 2026-01-23 | 34.50 | 34.93 | 34.28 | 34.71 | +1.55% | 5,421,466 |
| 2026-01-22 | 35.43 | 35.60 | 34.07 | 34.18 | -2.79% | 8,457,027 |
| 2026-01-21 | 34.64 | 35.22 | 34.54 | 35.16 | +0.92% | 6,164,796 |
| 2026-01-20 | 34.53 | 34.85 | 34.07 | 34.84 | +0.81% | 6,711,768 |
| 2026-01-19 | 34.60 | 34.83 | 34.22 | 34.56 | -1.26% | 6,288,498 |
| 2026-01-16 | 33.91 | 35.00 | 33.86 | 35.00 | +3.43% | 10,764,200 |
| 2026-01-15 | 34.17 | 34.20 | 33.60 | 33.84 | -2.45% | 7,732,724 |
| 2026-01-14 | 34.40 | 34.85 | 33.87 | 34.69 | +1.11% | 10,824,650 |
| 2026-01-13 | 33.00 | 34.48 | 32.93 | 34.31 | +2.14% | 13,083,790 |
| 2026-01-12 | 33.00 | 33.87 | 32.80 | 33.59 | +2.75% | 10,254,720 |
| 2026-01-09 | 32.36 | 32.82 | 32.19 | 32.69 | +2.86% | 8,213,670 |
| 2026-01-08 | 31.77 | 31.90 | 31.45 | 31.78 | +0.03% | 5,525,323 |
| 2026-01-07 | 32.66 | 32.66 | 31.42 | 31.77 | -4.68% | 19,204,949 |
| 2026-01-06 | 33.16 | 33.79 | 33.10 | 33.33 | +2.30% | 7,183,409 |
| 2026-01-05 | 33.50 | 33.77 | 32.33 | 32.58 | -2.46% | 6,725,424 |
| 2026-01-02 | 33.01 | 33.53 | 32.96 | 33.40 | +1.21% | 5,351,986 |
| 2025-12-30 | 32.45 | 33.16 | 32.40 | 33.00 | +2.01% | 5,914,374 |
| 2025-12-29 | 31.68 | 32.39 | 31.59 | 32.35 | +2.34% | 5,978,353 |
| 2025-12-23 | 31.65 | 31.77 | 31.55 | 31.61 | +0.03% | 2,652,441 |
| 2025-12-22 | 31.25 | 31.83 | 31.06 | 31.60 | +0.10% | 6,153,407 |
| 2025-12-19 | 31.53 | 31.78 | 31.24 | 31.57 | +0.13% | 6,190,905 |
| 2025-12-18 | 31.93 | 32.07 | 31.53 | 31.53 | -0.50% | 5,231,405 |
| 2025-12-17 | 31.75 | 32.30 | 31.69 | 31.69 | +1.12% | 7,064,035 |
| 2025-12-16 | 31.90 | 31.93 | 31.34 | 31.34 | -2.37% | 6,753,996 |
| 2025-12-15 | 32.20 | 32.35 | 31.98 | 32.10 | -0.12% | 4,172,403 |
| 2025-12-12 | 32.00 | 32.19 | 31.78 | 32.14 | +0.34% | 3,643,880 |
| 2025-12-11 | 32.12 | 32.40 | 31.65 | 32.03 | +1.04% | 5,592,950 |
| 2025-12-10 | 32.25 | 32.31 | 31.70 | 31.70 | -1.43% | 6,247,894 |
| 2025-12-09 | 32.17 | 32.34 | 31.91 | 32.16 | -0.28% | 4,489,724 |
| 2025-12-08 | 32.16 | 32.35 | 31.98 | 32.25 | +0.28% | 2,576,898 |
| 2025-12-05 | 31.96 | 32.25 | 31.64 | 32.16 | +1.29% | 3,513,377 |
| 2025-12-04 | 31.90 | 31.97 | 31.61 | 31.75 | -0.09% | 3,946,679 |
| 2025-12-03 | 31.42 | 31.88 | 31.39 | 31.78 | +1.47% | 4,320,292 |
| 2025-12-02 | 31.96 | 31.96 | 31.09 | 31.32 | -1.82% | 4,568,066 |
| 2025-12-01 | 31.70 | 32.08 | 31.69 | 31.90 | +0.85% | 3,782,236 |
| 2025-11-28 | 31.50 | 31.70 | 31.33 | 31.63 | +0.89% | 5,700,454 |
| 2025-11-27 | 31.53 | 31.66 | 31.26 | 31.35 | +0.13% | 3,104,630 |
| 2025-11-26 | 31.50 | 31.63 | 31.07 | 31.31 | +0.19% | 4,668,998 |
| 2025-11-25 | 31.88 | 32.10 | 31.00 | 31.25 | -1.11% | 6,735,265 |
| 2025-11-24 | 32.08 | 32.08 | 31.29 | 31.60 | -1.50% | 8,533,088 |
| 2025-11-21 | 32.30 | 32.37 | 31.72 | 32.08 | -3.17% | 7,585,456 |
| 2025-11-20 | 32.35 | 33.13 | 32.16 | 33.13 | +4.18% | 3,983,111 |
| 2025-11-19 | 33.20 | 33.32 | 31.72 | 31.80 | -3.58% | 7,720,647 |
| 2025-11-18 | 33.62 | 33.62 | 32.90 | 32.98 | -2.51% | 4,043,069 |
| 2025-11-17 | 33.86 | 34.05 | 33.72 | 33.83 | -2.95% | 3,102,870 |
| 2025-11-14 | 35.00 | 35.14 | 34.71 | 34.86 | +0.03% | 3,922,334 |
| 2025-11-13 | 34.50 | 34.85 | 34.44 | 34.85 | +0.03% | 4,395,986 |
| 2025-11-12 | 35.29 | 35.47 | 34.73 | 34.84 | -0.66% | 4,448,898 |
| 2025-11-11 | 34.26 | 35.19 | 34.26 | 35.07 | +2.54% | 4,366,017 |
| 2025-11-10 | 34.43 | 34.63 | 34.06 | 34.20 | -0.18% | 3,163,986 |
| 2025-11-07 | 34.08 | 34.39 | 34.05 | 34.26 | +1.15% | 3,093,040 |
| 2025-11-06 | 33.72 | 33.95 | 33.54 | 33.87 | -0.18% | 2,565,728 |
| 2025-11-05 | 33.77 | 34.05 | 33.65 | 33.93 | +0.59% | 2,069,764 |
| 2025-11-04 | 34.14 | 34.14 | 33.70 | 33.73 | -1.26% | 3,823,288 |
| 2025-11-03 | 34.17 | 34.60 | 33.95 | 34.16 | +0.23% | 2,678,316 |
| 2025-10-31 | 33.95 | 34.10 | 33.55 | 34.08 | +0.53% | 2,685,087 |
| 2025-10-30 | 33.34 | 33.94 | 33.12 | 33.90 | +1.19% | 3,472,068 |
| 2025-10-29 | 33.14 | 33.63 | 33.00 | 33.50 | +1.21% | 2,648,132 |
| 2025-10-28 | 33.25 | 33.28 | 32.90 | 33.10 | -1.58% | 3,678,878 |
| 2025-10-27 | 33.66 | 33.69 | 32.99 | 33.63 | +0.15% | 4,066,350 |
| 2025-10-24 | 33.85 | 33.94 | 33.45 | 33.58 | -1.03% | 4,228,882 |
| 2025-10-23 | 33.60 | 34.19 | 33.53 | 33.93 | +3.13% | 8,215,216 |
| 2025-10-22 | 32.75 | 33.15 | 32.49 | 32.90 | +0.80% | 5,969,286 |
| 2025-10-21 | 33.12 | 33.40 | 32.30 | 32.64 | +2.26% | 8,569,424 |
| 2025-10-20 | 31.85 | 32.45 | 31.81 | 31.92 | +0.13% | 5,147,476 |
| 2025-10-17 | 31.88 | 32.11 | 31.39 | 31.88 | -1.21% | 7,012,990 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：3月（+20.67%）。最も弱い月：4月（-9.45%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Var Energi ASA（VAR.OL）の直近終値は？
2026-10-16 時点で 55.76。Closelookデータレイクの日次価格記録より。
VAR.OL の52週高値・安値は？
直近52週間で高値 56.08、安値 31.00（2026-10-16 時点）。
Var Energi ASA が歴史的に最も強い月と弱い月は？
歴史的に、VAR.OL の最も強い月は 3月（平均 +20.67%）、最も弱い月は 4月（平均 -9.45%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー450本から計算。