Elisa Oyj

ELISA
🏛️ イギリス →
44.78
最終更新: 2025-09-26
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
2025-09-26 44.36 44.96 44.18 44.78 0.0M
2025-09-25 45.01 45.10 44.30 44.53 0.0M
2025-09-24 45.20 45.26 44.96 45.13 0.0M
2025-09-23 45.29 45.41 44.90 45.30 0.1M
2025-09-22 45.63 45.88 45.08 45.66 0.0M
2025-09-19 45.70 46.06 45.66 45.76 0.3M
2025-09-18 45.70 46.18 45.70 45.89 0.0M
2025-09-17 46.42 46.36 45.76 45.86 0.1M
2025-09-16 46.70 47.16 46.34 46.76 0.1M
2025-09-15 46.80 47.12 46.58 46.83 0.1M
2025-09-12 45.99 46.92 45.94 46.92 0.1M
2025-09-11 45.59 45.98 45.34 45.51 0.0M
2025-09-10 45.98 46.06 45.42 45.96 0.1M
2025-09-09 45.56 46.00 45.46 45.67 0.1M
2025-09-08 45.79 46.06 45.40 45.80 0.0M
2025-09-05 45.65 45.86 45.36 45.58 0.0M
2025-09-04 44.93 45.67 44.90 45.36 0.0M
2025-09-03 45.22 45.32 44.88 45.29 0.0M
2025-09-02 45.53 45.56 45.22 45.58 0.0M
2025-09-01 45.51 45.86 45.50 45.56 0.0M
2025-08-29 45.60 45.82 45.46 45.66 0.1M
2025-08-28 45.70 45.70 45.28 45.72 0.2M
2025-08-27 45.50 45.80 45.44 45.50 0.0M
2025-08-26 45.58 45.86 45.51 45.58 0.0M
2025-08-25 45.68 45.84 45.60 45.68 0.0M
2025-08-22 45.92 46.14 45.83 45.92 0.1M
2025-08-21 45.86 45.98 45.64 45.81 0.0M
2025-08-20 45.53 45.94 45.60 45.53 0.1M
2025-08-19 45.56 45.64 45.32 45.59 0.0M
2025-08-18 45.00 45.38 44.98 45.07 0.0M
2025-08-15 44.43 44.94 44.38 44.46 0.0M
2025-08-14 44.35 44.54 44.24 44.35 0.0M
2025-08-13 44.11 44.42 44.12 44.15 0.0M
2025-08-12 44.50 44.70 44.06 44.06 0.2M
2025-08-11 44.63 44.76 44.48 44.64 0.0M
2025-08-08 45.20 45.22 44.50 44.62 0.0M
2025-08-07 44.85 45.10 44.62 44.85 0.0M
2025-08-06 45.06 45.38 44.88 45.10 0.2M
2025-08-05 45.41 45.46 44.88 44.96 0.0M
2025-08-04 45.25 45.62 45.22 45.26 0.0M
2025-08-01 44.95 45.60 44.98 45.53 0.0M
2025-07-31 44.93 45.32 44.86 44.93 0.0M
2025-07-30 45.79 45.98 44.82 45.19 0.1M
2025-07-29 45.16 49.10 45.04 45.65 0.0M
2025-07-28 45.87 46.40 45.12 45.40 0.0M
2025-07-25 45.86 45.83 45.52 45.83 0.2M
2025-07-24 45.56 45.82 45.36 45.56 0.1M
2025-07-23 45.47 45.46 45.00 44.98 0.0M
2025-07-22 45.44 45.56 45.20 45.47 0.1M
2025-07-21 45.75 45.76 45.22 45.32 0.0M
2025-07-18 46.43 46.47 45.36 45.40 0.2M
2025-07-17 46.46 46.58 46.22 46.57 0.0M
2025-07-16 46.65 46.76 46.40 46.65 0.3M
2025-07-15 45.80 46.86 45.08 46.46 0.0M
2025-07-14 46.31 46.68 45.94 46.17 0.1M
2025-07-11 46.43 46.52 46.16 46.37 0.0M
2025-07-10 46.96 46.96 46.30 46.49 0.2M
2025-07-09 46.86 47.22 46.80 46.96 0.1M
2025-07-08 47.17 47.17 46.78 47.20 0.0M
2025-07-07 47.42 47.58 47.24 47.42 0.0M
2025-07-04 47.22 47.60 47.34 47.29 0.1M
2025-07-03 47.86 47.89 47.52 47.92 0.0M
2025-07-02 47.89 48.14 47.66 47.93 0.1M
2025-07-01 47.37 48.08 47.30 47.73 0.2M
2025-06-30 47.03 47.12 46.96 47.03 0.2M
2025-06-27 46.86 47.16 46.75 46.83 0.1M
2025-06-26 46.66 47.28 46.82 46.93 0.1M
2025-06-25 46.95 46.96 46.10 46.54 0.1M
2025-06-24 47.62 47.64 46.94 47.21 0.0M
2025-06-23 46.18 47.24 46.06 46.73 0.1M
2025-06-20 46.20 46.64 46.48 46.20 0.0M
2025-06-19 45.69 46.20 45.70 46.20 0.1M
2025-06-18 45.57 45.86 45.59 45.57 0.0M
2025-06-17 45.95 45.84 45.46 45.87 0.0M
2025-06-16 45.59 46.02 45.56 45.70 0.1M
2025-06-13 46.12 46.28 45.54 45.75 0.4M
2025-06-12 45.87 46.41 45.86 45.91 0.1M
2025-06-11 46.04 46.20 45.88 46.06 0.0M
2025-06-10 46.35 46.32 46.00 46.32 0.0M
2025-06-09 46.66 46.84 46.34 46.64 0.0M
2025-06-06 47.38 47.30 46.48 46.69 0.2M
2025-06-05 47.71 47.90 47.54 47.70 0.1M
2025-06-04 46.86 47.84 46.60 47.36 0.1M
2025-06-03 46.84 46.96 46.32 46.80 0.0M
2025-06-02 46.50 46.86 46.30 46.48 0.0M
2025-05-30 46.62 46.92 46.38 46.64 0.3M
2025-05-29 47.07 47.07 47.07 47.07 0.0M
2025-05-28 47.11 47.42 46.76 47.07 0.1M
2025-05-27 47.10 47.34 46.88 47.10 0.0M
2025-05-26 47.20 47.32 47.12 47.20 0.0M
2025-05-23 46.82 47.29 46.67 46.88 0.0M
2025-05-22 46.83 47.02 46.38 46.32 0.0M
2025-05-21 46.60 46.92 46.40 46.71 0.0M
2025-05-20 46.43 46.80 46.50 46.43 0.0M
2025-05-19 46.11 46.44 45.72 46.09 0.2M
2025-05-16 45.60 46.28 45.48 46.00 0.1M
2025-05-15 44.59 45.34 44.58 45.06 0.0M
2025-05-14 44.46 44.76 44.34 44.44 0.1M
2025-05-13 44.88 44.92 44.28 44.34 0.3M
2025-05-12 45.97 46.62 44.56 44.68 0.4M
2025-05-09 46.54 46.62 46.08 46.06 0.0M
2025-05-08 47.19 47.12 46.36 46.68 0.0M
2025-05-07 47.32 47.36 47.00 47.26 0.1M
2025-05-06 47.03 47.40 46.98 47.03 0.0M
2025-05-05 46.91 47.13 46.78 46.91 0.0M
2025-05-02 47.17 47.28 46.56 46.61 0.0M
2025-05-01 46.56 46.56 46.56 46.56 0.0M
2025-04-30 46.09 47.06 46.04 46.56 0.1M
2025-04-29 45.90 46.44 45.88 46.03 0.0M
2025-04-28 45.42 45.82 45.32 45.44 0.0M
2025-04-25 45.77 45.88 45.24 45.38 0.0M
2025-04-24 45.65 46.04 45.62 45.71 0.0M
2025-04-23 45.10 45.77 45.36 45.74 0.0M
2025-04-22 44.69 45.92 43.82 45.62 0.4M
2025-04-17 45.31 45.36 44.53 44.90 0.1M
2025-04-16 45.51 45.78 45.32 45.30 0.0M
2025-04-15 44.95 45.36 44.92 45.00 0.0M
2025-04-14 44.92 45.52 44.52 44.55 0.1M
2025-04-11 43.81 45.12 43.92 44.45 0.0M
2025-04-10 44.02 44.10 42.78 43.80 0.0M
2025-04-09 42.81 42.80 41.98 42.70 0.1M
2025-04-08 43.78 43.86 43.10 43.42 0.3M
2025-04-07 44.57 44.80 43.58 43.67 0.0M
2025-04-04 46.24 47.14 45.36 45.76 0.1M
2025-04-03 44.09 46.12 44.10 46.12 0.3M
2025-04-02 45.49 45.90 45.48 45.52 0.1M
2025-04-01 45.26 45.66 45.16 45.29 0.4M
2025-03-31 44.75 45.16 44.74 45.22 0.3M
2025-03-28 44.54 44.94 44.36 44.54 0.0M
2025-03-27 44.90 45.16 44.46 44.90 1.3M
2025-03-26 45.06 45.20 44.86 45.07 1.6M
2025-03-25 45.25 45.58 45.04 45.34 0.1M
2025-03-24 46.20 46.22 45.30 45.70 0.1M
2025-03-21 45.66 46.32 45.70 46.16 0.1M
2025-03-20 45.98 46.00 45.58 45.58 0.0M
2025-03-19 46.21 46.42 45.92 46.05 0.0M
2025-03-18 46.26 46.44 46.00 46.30 0.0M
2025-03-17 46.02 46.46 45.96 46.03 0.0M
2025-03-14 46.34 46.62 45.86 45.89 0.0M
2025-03-13 46.35 46.50 45.80 46.24 0.0M
2025-03-12 46.30 46.36 46.10 46.41 0.0M
2025-03-11 46.32 47.02 46.20 46.36 0.0M
2025-03-10 45.62 46.36 45.48 46.07 0.0M
2025-03-07 45.10 45.80 45.00 45.68 0.0M
2025-03-06 45.05 45.28 44.60 44.92 0.0M
2025-03-05 45.47 45.42 44.60 45.05 0.0M
2025-03-04 44.99 45.80 45.00 45.42 0.0M
2025-03-03 44.45 44.94 44.26 44.49 0.2M
2025-02-28 44.69 44.78 44.20 44.23 0.0M
2025-02-27 44.18 44.78 44.20 44.70 0.0M
2025-02-26 44.08 44.42 44.08 44.06 0.0M
2025-02-25 44.08 44.30 43.94 43.98 0.0M
2025-02-24 42.84 44.10 42.80 43.80 0.0M
2025-02-21 42.75 42.88 42.62 42.75 0.0M
2025-02-20 42.33 42.72 42.32 42.32 0.0M
2025-02-19 42.72 43.00 42.20 42.35 0.0M
2025-02-18 42.92 43.00 42.74 42.93 0.0M
2025-02-17 42.80 43.26 42.63 43.22 0.0M
2025-02-14 42.31 42.86 42.14 42.65 0.0M
2025-02-13 42.25 42.30 42.08 42.22 0.0M
2025-02-12 41.98 42.18 41.80 41.96 0.0M
2025-02-11 42.23 42.30 41.90 42.15 0.0M
2025-02-10 42.24 42.50 42.16 42.25 0.0M
2025-02-07 42.21 42.50 42.12 42.30 0.0M
2025-02-06 42.43 42.52 42.10 42.51 0.0M
2025-02-05 41.54 42.44 41.48 41.99 0.0M
2025-02-04 41.44 41.68 41.30 41.44 0.0M
2025-02-03 41.32 41.58 41.02 41.45 0.3M
2025-01-31 41.39 42.02 41.44 41.92 0.1M
2025-01-30 43.80 43.86 43.44 43.85 0.0M
2025-01-29 43.67 43.80 43.40 43.36 0.0M
2025-01-28 42.94 43.58 42.64 43.56 0.0M
2025-01-27 41.83 42.94 41.86 42.68 0.0M
2025-01-24 42.56 42.46 41.76 42.09 0.0M
2025-01-23 42.72 42.70 42.26 42.68 0.0M
2025-01-22 42.52 42.86 42.52 42.56 0.0M
2025-01-21 42.85 42.94 42.32 42.38 0.0M
2025-01-20 43.14 43.12 42.74 43.12 0.0M
2025-01-17 42.83 43.16 42.70 42.83 0.0M
2025-01-16 42.05 42.72 41.80 42.49 0.0M
2025-01-15 42.01 42.40 42.00 42.07 0.0M
2025-01-14 41.64 41.88 41.46 41.70 0.0M
2025-01-13 41.21 41.44 41.12 41.19 0.0M
2025-01-10 41.47 41.50 41.14 41.45 0.0M
2025-01-09 41.49 41.70 41.36 41.56 0.1M
2025-01-08 42.06 42.06 41.10 41.24 0.0M
2025-01-07 42.18 42.12 41.62 41.74 0.0M
2025-01-06 42.30 42.30 42.30 42.30 0.0M
2025-01-03 42.20 42.28 42.04 42.30 0.0M
2025-01-02 42.06 42.36 42.10 42.10 0.0M