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
2023-12-29 33.93 34.22 33.78 33.89 0.5M
2023-12-28 33.90 34.00 33.58 33.93 0.5M
2023-12-27 33.70 34.31 33.70 33.92 0.5M
2023-12-22 33.16 34.15 33.16 34.13 1.6M
2023-12-21 33.64 33.78 32.75 33.37 1.0M
2023-12-20 33.76 34.11 33.60 33.84 1.1M
2023-12-19 33.18 34.10 33.18 33.87 0.7M
2023-12-18 33.36 33.81 33.05 33.29 1.2M
2023-12-15 34.58 34.58 33.48 33.68 1.6M
2023-12-14 33.69 34.62 33.47 34.58 1.6M
2023-12-13 33.91 33.91 33.40 33.40 0.9M
2023-12-12 32.82 34.23 32.32 33.91 1.9M
2023-12-11 33.53 33.59 32.86 33.20 1.2M
2023-12-08 32.38 33.82 32.19 33.65 1.4M
2023-12-07 31.20 32.61 31.11 32.38 1.8M
2023-12-06 31.86 32.26 31.69 32.01 1.4M
2023-12-05 31.27 31.89 30.48 31.86 6.6M
2023-12-04 36.16 36.16 33.19 33.97 3.4M
2023-12-01 36.56 36.73 35.91 36.30 0.6M
2023-11-30 36.30 37.03 36.30 36.74 0.6M
2023-11-29 36.67 37.18 36.67 36.96 0.3M
2023-11-28 36.77 36.90 36.53 36.67 0.6M
2023-11-27 36.90 37.23 36.90 37.04 0.2M
2023-11-24 36.89 37.35 36.89 37.23 0.4M
2023-11-23 36.81 37.18 36.31 37.18 0.4M
2023-11-22 37.01 37.37 36.98 37.23 0.2M
2023-11-21 37.24 37.42 36.86 36.91 0.5M
2023-11-20 37.50 37.54 37.27 37.41 0.2M
2023-11-17 37.24 37.87 37.24 37.59 0.2M
2023-11-16 37.88 37.94 37.34 37.41 0.4M
2023-11-15 38.18 38.32 37.90 38.09 0.3M
2023-11-14 37.98 38.37 37.86 38.22 0.2M
2023-11-13 37.76 38.14 37.75 37.82 0.2M
2023-11-10 37.88 38.04 37.65 37.76 0.4M
2023-11-09 38.00 38.30 37.76 37.88 2.1M
2023-11-08 37.76 38.13 37.54 37.90 0.3M
2023-11-07 37.35 37.90 37.35 37.76 0.3M
2023-11-06 37.56 37.92 37.44 37.59 0.5M
2023-11-03 37.47 37.75 37.40 37.49 0.3M
2023-11-02 36.59 37.62 36.50 37.25 0.4M
2023-11-01 37.05 37.07 36.53 36.59 0.5M
2023-10-31 36.80 37.28 36.50 37.07 0.5M
2023-10-30 36.58 36.98 36.33 36.38 0.6M
2023-10-27 36.36 36.69 36.06 36.47 0.5M
2023-10-26 35.87 36.32 35.60 36.03 0.5M
2023-10-25 35.82 36.35 35.78 35.88 0.6M
2023-10-24 35.03 35.77 34.70 35.58 1.0M
2023-10-23 34.70 35.81 34.69 35.37 1.5M
2023-10-20 34.74 35.43 34.27 35.05 1.0M
2023-10-19 36.00 38.09 33.82 35.23 3.5M
2023-10-18 38.69 38.69 37.67 37.94 2.1M
2023-10-17 38.76 38.76 37.47 38.35 0.9M
2023-10-16 39.07 39.48 39.00 39.41 0.6M
2023-10-13 39.37 39.56 39.08 39.23 0.7M
2023-10-12 39.50 40.05 39.14 39.56 1.1M
2023-10-11 39.10 40.28 39.06 39.92 0.8M
2023-10-10 39.36 40.62 39.36 39.77 1.6M
2023-10-09 39.00 39.21 38.60 38.85 0.6M
2023-10-06 39.04 39.49 38.74 39.24 1.0M
2023-10-05 40.00 40.31 39.03 39.06 1.4M
2023-10-04 40.38 40.67 40.10 40.26 0.8M
2023-10-03 40.95 41.25 40.62 41.12 0.6M
2023-10-02 41.00 41.45 40.36 40.57 0.3M
2023-09-29 40.54 41.48 40.43 41.18 0.6M
2023-09-28 40.60 40.72 40.31 40.54 0.3M
2023-09-27 41.48 41.48 40.46 40.62 0.5M
2023-09-26 41.99 42.04 41.24 41.30 0.4M
2023-09-25 43.20 43.21 41.82 41.99 0.3M
2023-09-22 43.33 43.78 42.81 43.42 0.5M
2023-09-21 44.10 44.10 43.27 43.33 0.5M
2023-09-20 43.96 44.77 43.96 44.10 0.2M
2023-09-19 43.82 44.49 43.72 44.24 0.5M
2023-09-18 43.82 44.28 43.77 43.90 0.3M
2023-09-15 44.63 44.78 43.66 43.83 0.6M
2023-09-14 44.53 44.74 44.15 44.64 0.6M
2023-09-13 44.74 44.87 44.17 44.43 0.9M
2023-09-12 45.00 45.01 44.54 44.74 0.7M
2023-09-11 44.50 44.88 44.50 44.83 0.2M
2023-09-08 45.00 45.15 44.30 44.76 0.9M
2023-09-07 44.90 45.25 44.78 45.20 0.7M
2023-09-06 44.62 45.08 44.45 44.92 0.5M
2023-09-05 44.47 44.70 44.15 44.62 0.4M
2023-09-04 44.35 45.03 44.35 44.40 0.3M
2023-09-01 43.76 44.37 43.59 44.23 0.2M
2023-08-31 43.29 43.90 43.13 43.80 0.4M
2023-08-30 43.30 43.37 43.03 43.29 0.3M
2023-08-29 42.43 43.57 42.41 43.28 1.2M
2023-08-28 42.00 42.37 42.00 42.33 0.3M
2023-08-25 41.69 41.90 41.48 41.75 0.2M
2023-08-24 42.50 42.50 41.83 41.85 0.6M
2023-08-23 42.07 42.44 41.80 42.02 0.2M
2023-08-22 41.84 42.44 41.83 42.08 0.7M
2023-08-21 41.87 42.28 41.74 41.78 0.3M
2023-08-18 41.87 41.90 41.36 41.81 0.4M
2023-08-17 41.12 41.72 40.82 41.51 0.2M
2023-08-16 41.34 41.34 40.97 41.12 0.2M
2023-08-15 41.83 41.98 41.20 41.34 0.2M
2023-08-14 41.89 42.32 41.81 41.83 0.3M
2023-08-11 42.24 42.28 41.75 41.89 0.2M
2023-08-10 41.95 42.33 41.81 42.24 0.3M
2023-08-09 41.43 42.10 41.43 41.81 0.2M
2023-08-08 41.27 41.61 41.12 41.43 0.2M
2023-08-07 41.40 41.81 41.25 41.31 0.2M
2023-08-04 41.45 41.53 40.81 41.48 0.9M
2023-08-03 41.75 41.83 41.27 41.45 0.7M
2023-08-02 41.68 42.02 41.05 41.85 0.7M
2023-08-01 41.11 41.92 41.11 41.63 0.3M
2023-07-31 41.57 41.57 41.13 41.42 0.5M
2023-07-28 41.34 41.95 41.34 41.70 0.5M
2023-07-27 41.60 41.61 40.98 41.34 0.3M
2023-07-26 41.21 41.41 40.92 41.41 0.4M
2023-07-25 41.33 41.63 41.00 41.30 0.4M
2023-07-24 41.28 41.54 40.75 41.38 0.3M
2023-07-21 40.21 41.70 40.21 41.45 1.1M
2023-07-20 40.70 41.16 40.14 40.99 1.3M
2023-07-19 40.69 40.84 40.15 40.72 0.8M
2023-07-18 39.23 40.47 39.20 40.23 0.9M
2023-07-17 40.14 40.72 39.28 39.81 1.6M
2023-07-14 42.63 42.70 40.42 40.61 3.5M
2023-07-13 44.82 45.34 44.33 44.67 0.4M
2023-07-12 45.38 45.66 44.78 44.86 0.6M
2023-07-11 45.34 45.37 45.04 45.21 0.3M
2023-07-10 45.01 45.70 45.01 45.32 0.2M
2023-07-07 45.64 45.84 45.31 45.46 0.3M
2023-07-06 45.50 46.24 45.50 45.64 0.4M
2023-07-05 46.00 46.24 45.70 45.81 0.2M
2023-07-04 46.26 46.63 46.14 46.15 0.2M
2023-07-03 45.44 46.70 45.44 46.51 0.5M
2023-06-30 45.55 45.78 45.23 45.23 0.3M
2023-06-29 45.40 45.88 45.11 45.53 0.3M
2023-06-28 44.52 45.55 44.52 45.43 0.4M
2023-06-27 43.70 44.32 43.57 44.28 0.3M
2023-06-26 43.72 43.93 43.05 43.65 0.4M
2023-06-22 44.00 44.26 43.81 43.91 0.4M
2023-06-21 45.78 45.78 44.35 44.37 0.6M
2023-06-20 45.82 46.07 45.55 45.78 0.6M
2023-06-19 45.85 46.03 45.60 45.72 0.3M
2023-06-16 45.40 46.22 45.39 45.85 1.3M
2023-06-15 45.14 45.29 44.73 45.22 0.9M
2023-06-14 44.09 45.29 44.09 44.99 0.8M
2023-06-13 44.57 44.77 44.19 44.47 0.5M
2023-06-12 44.03 44.14 43.65 44.11 0.3M
2023-06-09 43.81 44.13 43.65 44.08 0.5M
2023-06-08 44.20 44.35 43.60 43.71 0.3M
2023-06-07 44.38 44.52 43.70 44.35 0.6M
2023-06-05 44.76 45.08 44.45 44.60 0.5M
2023-06-02 44.29 44.84 43.79 44.32 0.7M
2023-06-01 44.20 44.37 43.96 44.30 0.6M
2023-05-31 44.07 44.73 43.91 44.01 0.7M
2023-05-30 44.49 44.95 44.31 44.44 0.7M
2023-05-29 44.21 44.73 44.20 44.21 0.3M
2023-05-26 43.99 44.25 43.04 44.11 0.3M
2023-05-25 43.00 43.61 43.00 43.20 0.2M
2023-05-24 43.59 43.66 42.74 42.97 0.3M
2023-05-23 43.45 44.14 43.40 43.73 0.2M
2023-05-22 43.33 43.45 43.08 43.45 0.2M
2023-05-19 42.97 43.67 42.69 43.49 0.4M
2023-05-17 41.96 42.40 41.90 42.23 0.1M
2023-05-16 42.35 42.39 41.79 42.23 0.2M
2023-05-15 42.42 42.83 42.39 42.60 0.2M
2023-05-12 42.10 42.46 41.92 42.42 0.1M
2023-05-11 42.17 42.42 41.74 42.11 0.3M
2023-05-10 42.05 42.37 41.75 42.17 0.3M
2023-05-09 42.13 42.15 41.82 42.05 0.2M
2023-05-08 42.27 42.53 42.10 42.22 0.2M
2023-05-05 41.80 42.29 41.56 42.21 0.3M
2023-05-04 42.40 42.40 41.54 41.88 0.6M
2023-05-03 43.00 43.00 42.11 42.43 0.7M
2023-05-02 43.77 43.89 42.51 42.63 0.8M
2023-04-28 43.25 43.62 43.00 43.51 0.3M
2023-04-27 43.63 43.64 42.94 43.24 0.3M
2023-04-26 42.79 43.77 42.59 43.63 0.4M
2023-04-25 44.04 44.04 42.70 42.95 0.7M
2023-04-24 43.81 44.04 43.56 43.90 0.6M
2023-04-21 44.21 44.27 43.40 43.83 1.5M
2023-04-20 47.00 47.80 43.52 44.21 2.2M
2023-04-19 48.50 48.71 48.06 48.39 0.7M
2023-04-18 49.89 50.27 48.98 49.23 0.5M
2023-04-17 51.00 51.31 50.36 50.72 0.3M
2023-04-14 51.07 51.57 51.07 51.22 0.5M
2023-04-13 50.73 51.25 50.39 50.99 0.2M
2023-04-12 51.55 51.61 50.85 51.14 0.2M
2023-04-11 51.19 51.80 51.19 51.59 0.2M
2023-04-06 51.37 51.76 51.30 51.40 0.1M
2023-04-05 50.68 51.31 50.68 51.05 0.1M
2023-04-04 50.81 51.23 50.52 50.68 0.2M
2023-04-03 51.03 51.22 50.73 50.81 0.2M
2023-03-31 50.53 50.93 50.33 50.76 0.1M
2023-03-30 49.70 50.60 49.70 50.51 0.4M
2023-03-29 49.98 49.98 48.94 49.54 0.4M
2023-03-28 49.07 49.31 48.22 48.56 0.3M
2023-03-27 48.93 49.43 48.80 49.07 0.3M
2023-03-24 48.22 48.64 47.95 48.42 0.2M
2023-03-23 48.40 48.56 47.91 48.34 0.2M
2023-03-22 48.56 48.73 48.32 48.44 0.1M
2023-03-21 47.96 48.58 47.96 48.56 0.2M
2023-03-20 47.21 48.29 46.84 47.85 0.4M
2023-03-17 47.94 48.58 47.26 47.53 0.3M
2023-03-16 48.06 48.37 47.15 47.87 0.3M
2023-03-15 49.55 49.55 47.14 47.66 0.6M
2023-03-14 49.75 49.90 49.21 49.46 0.2M
2023-03-13 50.93 50.95 49.60 49.88 0.4M
2023-03-10 51.36 51.56 50.66 51.03 0.4M
2023-03-09 51.07 51.99 50.91 51.83 0.2M
2023-03-08 51.18 51.19 50.57 50.91 0.2M
2023-03-07 50.65 51.60 50.35 51.18 0.2M
2023-03-06 51.00 51.00 50.41 50.72 0.2M
2023-03-03 49.35 51.14 49.35 51.01 0.7M
2023-03-02 48.04 48.95 48.04 48.67 0.2M
2023-03-01 48.53 49.02 48.37 48.42 0.4M
2023-02-28 48.69 48.82 48.07 48.39 0.3M
2023-02-27 48.35 49.27 48.35 49.11 0.3M
2023-02-24 48.79 48.92 48.15 48.20 0.4M
2023-02-23 48.60 49.20 48.60 48.73 0.3M
2023-02-22 48.65 48.72 48.20 48.62 0.4M
2023-02-21 48.99 49.14 48.49 48.49 0.3M
2023-02-20 49.79 50.00 48.99 48.99 0.1M
2023-02-17 49.10 49.84 49.10 49.80 0.2M
2023-02-16 49.32 50.06 49.28 49.56 0.3M
2023-02-15 48.59 49.15 48.59 49.15 0.2M
2023-02-14 48.51 48.72 48.36 48.57 0.4M
2023-02-13 48.57 48.66 48.22 48.51 0.2M
2023-02-10 48.36 48.49 48.12 48.45 0.2M
2023-02-09 49.50 49.97 48.41 48.53 0.7M
2023-02-08 49.48 49.99 49.44 49.50 0.2M
2023-02-07 49.99 49.99 49.34 49.48 0.2M
2023-02-06 50.43 50.72 49.68 50.03 0.3M
2023-02-03 50.41 50.87 50.22 50.71 0.3M
2023-02-02 49.98 50.95 49.98 50.70 0.6M
2023-02-01 49.38 49.73 49.16 49.66 0.3M
2023-01-31 49.13 49.43 48.65 49.38 0.6M
2023-01-30 49.00 49.65 48.73 49.49 0.5M
2023-01-27 49.40 49.60 49.00 49.26 0.9M
2023-01-26 49.62 50.30 48.70 49.11 1.7M
2023-01-25 46.83 47.25 46.53 47.16 0.5M
2023-01-24 47.74 47.74 46.60 47.07 0.6M
2023-01-23 47.38 47.98 47.38 47.70 0.5M
2023-01-20 48.53 48.53 47.03 47.18 0.7M
2023-01-19 49.82 49.98 48.86 49.01 0.3M
2023-01-18 50.55 50.96 49.72 49.82 0.5M
2023-01-17 51.79 51.90 50.58 50.64 0.6M
2023-01-16 52.37 52.89 52.28 52.73 0.2M
2023-01-13 52.40 52.82 52.20 52.36 0.3M
2023-01-12 52.08 52.55 51.68 52.50 0.4M
2023-01-11 50.95 52.16 50.92 51.84 0.4M
2023-01-10 50.95 51.24 50.74 50.93 0.2M
2023-01-09 50.94 51.60 50.67 51.31 0.4M
2023-01-05 49.82 50.18 49.76 50.18 0.0M
2023-01-04 49.43 50.59 49.43 50.14 0.2M
2023-01-03 49.37 49.87 49.26 49.36 0.4M
2023-01-02 48.28 49.74 48.27 49.55 0.2M