ノキア　フィンランド (NOKIA)

NOKIA
🏛️ スウェーデン →
46.32
最終更新: 2025-10-06
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
2025-10-06 45.59 47.20 45.52 46.32 1.2M
2025-10-03 45.60 45.83 45.20 45.63 0.2M
2025-10-02 45.03 45.68 45.00 45.55 0.6M
2025-10-01 44.92 45.27 44.66 45.10 0.5M
2025-09-30 43.96 45.12 43.96 45.01 0.5M
2025-09-29 43.64 44.01 43.62 43.86 0.2M
2025-09-26 44.28 44.28 43.45 43.64 0.2M
2025-09-25 44.51 44.57 44.01 44.28 0.8M
2025-09-24 45.29 45.30 44.33 44.43 0.5M
2025-09-23 44.29 45.07 44.20 44.88 0.5M
2025-09-22 45.05 45.12 43.94 44.29 0.4M
2025-09-19 44.46 44.92 44.15 44.49 0.3M
2025-09-18 43.61 44.62 43.27 44.43 0.6M
2025-09-17 42.09 43.52 42.09 43.40 0.8M
2025-09-16 42.06 42.34 41.65 41.98 0.1M
2025-09-15 41.89 42.10 41.68 41.97 0.3M
2025-09-12 42.72 42.72 41.92 41.94 0.2M
2025-09-11 42.80 42.90 42.51 42.74 0.2M
2025-09-10 43.02 43.05 42.52 42.64 0.1M
2025-09-09 42.69 43.09 42.62 43.01 0.4M
2025-09-08 42.58 43.06 42.48 42.74 0.3M
2025-09-05 43.21 43.79 42.15 42.65 0.7M
2025-09-04 41.24 43.40 41.05 43.09 1.2M
2025-09-03 40.66 41.89 40.64 41.24 1.2M
2025-09-02 40.45 40.62 40.14 40.14 0.2M
2025-09-01 40.40 40.98 40.40 40.61 0.1M
2025-08-29 40.63 40.73 39.91 40.67 0.3M
2025-08-28 41.19 41.29 40.53 40.63 0.4M
2025-08-27 40.77 41.53 40.77 41.10 0.4M
2025-08-26 41.24 41.43 40.86 40.86 0.4M
2025-08-25 40.95 41.40 40.77 41.23 0.7M
2025-08-22 40.48 41.39 40.46 41.05 1.0M
2025-08-21 40.51 40.61 40.30 40.40 0.2M
2025-08-20 40.65 40.65 40.37 40.49 0.6M
2025-08-19 40.50 40.90 40.12 40.72 0.5M
2025-08-18 40.33 40.33 39.68 40.05 0.3M
2025-08-15 39.81 40.57 39.81 40.33 0.2M
2025-08-14 40.03 40.12 39.69 39.70 0.2M
2025-08-13 39.69 39.97 39.59 39.96 0.2M
2025-08-12 39.52 39.74 39.35 39.68 0.2M
2025-08-11 39.62 39.64 39.28 39.49 0.7M
2025-08-08 39.32 39.59 39.28 39.44 0.2M
2025-08-07 39.47 39.82 39.26 39.30 0.6M
2025-08-06 39.49 39.55 39.11 39.46 0.5M
2025-08-05 39.45 39.56 39.21 39.33 0.4M
2025-08-04 38.78 39.65 38.78 39.55 0.4M
2025-08-01 39.88 39.88 38.68 38.78 0.8M
2025-07-31 40.16 40.28 39.80 40.05 0.3M
2025-07-30 40.07 40.52 39.98 40.09 0.3M
2025-07-29 40.04 40.04 40.04 40.04 1.2M
2025-07-28 41.46 41.69 40.80 40.80 1.2M
2025-07-25 41.49 41.67 40.91 41.57 1.3M
2025-07-24 42.61 43.30 41.80 42.14 1.7M
2025-07-23 43.00 43.41 41.60 42.43 3.8M
2025-07-22 45.74 46.20 45.56 45.92 0.2M
2025-07-21 46.25 46.54 45.79 45.97 0.2M
2025-07-18 46.53 46.60 46.21 46.53 0.2M
2025-07-17 46.47 47.04 46.47 47.01 0.1M
2025-07-16 46.49 46.89 45.95 46.28 0.1M
2025-07-15 47.39 47.83 46.20 46.51 0.3M
2025-07-14 47.54 48.03 47.44 47.95 0.1M
2025-07-11 48.41 48.41 47.32 47.56 0.5M
2025-07-10 48.58 49.07 48.42 48.57 0.5M
2025-07-09 49.35 49.46 48.10 48.34 0.2M
2025-07-08 48.96 49.53 48.96 49.41 0.1M
2025-07-07 49.31 49.45 48.95 49.25 0.2M
2025-07-04 49.30 49.50 49.08 49.50 0.3M
2025-07-03 49.38 49.48 48.75 49.48 0.6M
2025-07-02 49.27 49.82 49.27 49.56 0.1M
2025-07-01 49.19 49.24 48.34 49.24 0.2M
2025-06-30 48.68 49.42 48.68 49.29 0.3M
2025-06-27 48.70 49.36 48.46 48.80 0.3M
2025-06-26 48.93 48.95 47.14 48.33 1.0M
2025-06-25 50.20 50.22 49.11 49.18 0.3M
2025-06-24 49.99 50.18 49.76 50.04 0.2M
2025-06-23 48.18 49.42 48.18 49.30 0.6M
2025-06-19 49.56 49.71 48.86 48.89 0.2M
2025-06-18 49.09 49.73 49.09 49.71 0.1M
2025-06-17 50.28 50.42 49.14 49.28 0.3M
2025-06-16 49.38 50.72 49.38 50.50 0.3M
2025-06-13 46.38 49.76 46.38 49.23 0.2M
2025-06-12 50.26 50.42 49.70 50.06 0.1M
2025-06-11 52.00 52.00 50.64 50.64 0.1M
2025-06-10 51.88 52.06 51.30 51.38 0.1M
2025-06-09 51.96 52.14 51.70 52.10 0.1M
2025-06-05 51.70 52.20 51.64 51.70 0.1M
2025-06-04 51.16 52.12 51.00 51.94 0.2M
2025-06-03 50.34 51.14 50.22 50.84 0.1M
2025-06-02 49.61 50.46 49.61 50.28 0.4M
2025-05-30 52.12 52.12 49.82 49.84 0.8M
2025-05-28 51.86 52.38 51.86 52.16 0.2M
2025-05-27 51.80 52.32 51.48 52.08 0.1M
2025-05-26 51.24 51.60 51.24 51.40 0.1M
2025-05-23 51.78 51.90 50.30 50.74 0.3M
2025-05-22 51.24 51.88 51.24 51.68 0.7M
2025-05-21 51.00 51.30 50.68 51.20 0.2M
2025-05-20 50.52 51.14 50.16 50.90 0.1M
2025-05-19 50.48 50.48 49.90 50.40 0.1M
2025-05-16 50.28 50.82 50.28 50.40 0.1M
2025-05-15 49.75 50.42 49.38 50.34 0.1M
2025-05-14 50.18 50.62 49.71 49.86 0.1M
2025-05-13 50.50 51.02 50.04 50.42 0.1M
2025-05-12 49.38 50.70 49.38 50.66 0.2M
2025-05-09 48.58 49.52 48.58 49.00 0.1M
2025-05-08 48.66 48.74 48.17 48.57 0.2M
2025-05-07 48.27 48.61 47.91 48.30 0.1M
2025-05-06 48.34 48.77 47.90 48.22 0.1M
2025-05-05 47.96 48.72 47.90 48.33 0.3M
2025-05-02 48.51 48.96 47.79 47.93 0.3M
2025-04-30 48.21 48.73 47.97 48.10 0.2M
2025-04-29 47.88 48.16 47.16 47.76 0.2M
2025-04-28 48.35 48.49 47.10 47.58 0.3M
2025-04-25 46.96 48.52 46.82 48.27 0.9M
2025-04-24 50.24 50.24 45.58 46.32 2.9M
2025-04-23 50.56 51.50 50.46 51.36 1.0M
2025-04-22 49.61 50.48 49.34 50.22 0.3M
2025-04-17 50.52 50.78 49.85 49.86 0.2M
2025-04-16 50.38 50.72 50.00 50.50 0.3M
2025-04-15 49.79 50.44 49.48 50.22 0.4M
2025-04-14 48.72 49.04 48.20 49.00 0.2M
2025-04-11 48.08 48.49 46.76 48.01 0.2M
2025-04-10 50.20 50.20 47.52 47.74 0.6M
2025-04-09 46.20 47.12 45.04 46.04 0.3M
2025-04-08 46.93 49.32 46.20 47.85 0.5M
2025-04-07 45.25 49.93 44.66 46.93 1.0M
2025-04-04 49.33 50.35 48.12 48.81 0.5M
2025-04-03 52.30 52.30 48.59 49.15 1.5M
2025-04-02 53.80 54.00 52.50 53.40 0.7M
2025-04-01 53.20 54.42 53.11 54.00 1.0M
2025-03-31 52.19 53.07 51.52 52.50 0.5M
2025-03-28 52.37 53.54 52.37 52.80 0.3M
2025-03-27 53.23 53.26 52.29 52.29 0.2M
2025-03-26 53.75 54.06 53.36 53.36 0.2M
2025-03-25 53.90 54.13 53.32 53.64 0.3M
2025-03-24 54.16 54.25 53.58 53.93 0.7M
2025-03-21 53.82 54.03 53.54 53.92 0.2M
2025-03-20 54.27 54.55 53.91 54.24 0.3M
2025-03-19 54.49 54.75 54.07 54.24 0.2M
2025-03-18 54.06 54.75 53.86 54.75 0.5M
2025-03-17 53.78 54.53 53.48 54.06 0.2M
2025-03-14 53.15 54.09 52.86 53.82 0.3M
2025-03-13 52.90 53.20 52.71 53.00 0.3M
2025-03-12 52.00 52.90 51.88 52.15 0.3M
2025-03-11 52.40 52.80 51.74 51.91 0.3M
2025-03-10 52.62 53.37 52.44 52.77 0.3M
2025-03-07 52.85 52.93 52.30 52.61 0.2M
2025-03-06 53.14 53.60 52.51 53.09 0.3M
2025-03-05 51.95 52.37 51.26 52.10 0.5M
2025-03-04 53.53 53.60 51.98 51.98 0.4M
2025-03-03 52.17 54.71 52.17 54.15 0.5M
2025-02-28 52.55 52.55 51.41 51.68 0.3M
2025-02-27 52.71 52.94 52.32 52.55 0.1M
2025-02-26 52.62 53.00 52.53 52.84 0.2M
2025-02-25 52.58 52.91 52.21 52.59 0.2M
2025-02-24 53.20 53.33 52.66 52.76 0.8M
2025-02-21 53.33 53.55 52.87 53.37 0.2M
2025-02-20 52.89 53.50 52.88 53.47 0.2M
2025-02-19 54.00 54.00 52.71 52.78 0.2M
2025-02-18 53.98 53.98 53.39 53.64 0.2M
2025-02-17 53.79 54.02 53.45 53.90 0.2M
2025-02-14 53.70 54.00 53.24 53.62 0.5M
2025-02-13 53.76 53.94 53.20 53.77 0.4M
2025-02-12 53.00 53.92 53.00 53.76 0.1M
2025-02-11 52.95 52.96 52.34 52.60 0.2M
2025-02-10 52.72 53.90 52.50 52.95 0.4M
2025-02-07 52.30 52.57 52.12 52.57 0.1M
2025-02-06 52.06 53.04 52.06 52.30 0.9M
2025-02-05 51.40 51.91 50.72 51.82 0.4M
2025-02-04 51.82 52.32 51.10 51.49 0.4M
2025-02-03 50.62 52.00 50.45 52.00 0.8M
2025-01-31 51.66 52.24 50.90 52.08 1.0M
2025-01-30 49.30 53.41 49.30 52.86 2.4M
2025-01-29 49.56 50.03 49.16 49.28 1.6M
2025-01-28 49.51 49.85 49.09 49.18 0.5M
2025-01-27 49.51 50.64 49.30 49.78 0.9M
2025-01-24 50.69 51.12 49.25 49.59 1.2M
2025-01-23 51.24 51.82 51.02 51.73 0.1M
2025-01-22 50.72 51.36 50.54 51.24 0.3M
2025-01-21 51.16 51.37 50.75 51.11 0.2M
2025-01-20 50.62 51.20 50.42 51.20 0.6M
2025-01-17 49.95 50.74 49.95 50.51 0.4M
2025-01-16 50.66 50.67 49.49 49.83 1.4M
2025-01-15 50.00 51.63 50.00 51.48 0.2M
2025-01-14 50.07 50.58 50.07 50.58 0.2M
2025-01-13 50.38 50.66 49.44 49.88 0.2M
2025-01-10 50.78 50.81 50.40 50.60 0.2M
2025-01-09 51.37 51.47 50.69 50.78 0.6M
2025-01-08 51.82 52.15 51.32 51.47 0.2M
2025-01-07 49.88 51.85 49.81 51.68 0.7M
2025-01-03 49.68 49.71 49.08 49.18 0.1M
2025-01-02 48.91 49.64 48.79 49.59 0.2M