Neste Oyj

NESTE
🏛️ イギリス →
16.22
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
2023-12-29 32.42 32.47 32.24 32.31 0.1M
2023-12-28 32.74 32.74 32.05 32.38 0.1M
2023-12-27 32.51 33.34 32.51 32.84 0.1M
2023-12-22 32.24 32.61 32.10 32.31 0.1M
2023-12-21 32.60 33.00 32.05 32.27 0.3M
2023-12-20 33.67 33.98 31.55 32.88 0.3M
2023-12-19 33.03 33.64 32.80 33.36 0.4M
2023-12-18 33.19 33.87 33.03 33.15 0.3M
2023-12-15 35.23 35.23 32.92 32.97 0.5M
2023-12-14 34.67 35.36 34.54 34.71 0.3M
2023-12-13 34.55 34.90 34.47 34.80 0.2M
2023-12-12 35.03 35.58 34.51 34.72 0.2M
2023-12-11 35.06 35.25 34.68 35.16 0.2M
2023-12-08 35.01 35.49 34.81 35.42 0.2M
2023-12-07 34.34 35.17 34.10 34.83 0.2M
2023-12-05 34.46 35.17 34.46 34.54 0.1M
2023-12-04 34.95 35.23 34.44 34.98 0.2M
2023-12-01 35.16 35.24 34.62 35.13 0.2M
2023-11-30 34.20 35.09 34.20 35.03 0.9M
2023-11-29 33.93 34.29 33.93 34.12 0.1M
2023-11-28 33.80 34.45 33.54 34.30 0.6M
2023-11-27 34.23 34.27 33.84 33.85 0.2M
2023-11-24 34.88 34.88 34.12 34.28 0.5M
2023-11-23 34.59 34.73 34.33 34.38 0.5M
2023-11-22 34.77 35.06 34.29 34.46 0.1M
2023-11-21 34.64 34.85 34.52 34.71 0.1M
2023-11-20 34.59 35.00 34.47 35.00 0.6M
2023-11-17 33.59 34.55 33.59 34.26 0.2M
2023-11-16 34.18 34.54 33.75 33.95 0.4M
2023-11-15 34.08 34.76 34.05 34.44 0.1M
2023-11-14 33.47 34.06 33.24 33.88 0.2M
2023-11-13 32.89 33.46 32.89 33.32 0.2M
2023-11-10 32.42 32.99 32.42 32.96 0.1M
2023-11-09 31.78 32.85 31.73 32.73 0.1M
2023-11-08 31.09 32.06 31.09 31.80 0.3M
2023-11-07 32.24 32.29 31.20 31.54 0.2M
2023-11-06 32.35 32.64 32.30 32.33 0.2M
2023-11-03 32.40 32.43 31.77 32.09 0.1M
2023-11-02 31.58 32.49 31.53 32.27 0.8M
2023-11-01 31.87 31.90 31.26 31.55 0.4M
2023-10-31 32.30 32.58 31.40 31.81 0.1M
2023-10-30 32.23 32.25 31.87 32.03 0.3M
2023-10-27 31.68 33.06 31.68 32.53 0.4M
2023-10-26 30.58 32.11 30.26 31.93 0.6M
2023-10-25 29.70 29.71 28.90 28.98 0.3M
2023-10-24 29.58 30.31 29.40 29.95 0.3M
2023-10-23 29.05 29.27 28.54 29.08 0.2M
2023-10-20 29.92 29.92 29.04 29.20 1.9M
2023-10-19 30.33 30.54 29.81 30.54 0.3M
2023-10-18 30.95 31.10 30.51 30.54 0.3M
2023-10-17 30.74 31.30 30.53 30.75 0.2M
2023-10-16 30.92 31.05 30.02 30.66 0.1M
2023-10-13 31.39 31.40 30.84 31.03 0.1M
2023-10-12 31.20 31.81 31.04 31.64 0.2M
2023-10-11 31.34 31.89 31.05 31.19 0.5M
2023-10-10 30.37 31.32 30.36 31.12 1.6M
2023-10-09 30.32 30.64 29.91 30.39 0.2M
2023-10-06 30.09 30.35 29.59 30.11 0.1M
2023-10-05 30.27 30.27 29.87 29.89 0.6M
2023-10-04 30.98 31.16 30.05 30.16 3.5M
2023-10-03 30.89 31.56 30.89 31.09 1.7M
2023-10-02 32.15 32.45 30.92 30.95 0.5M
2023-09-29 32.49 32.95 32.06 32.18 4.3M
2023-09-28 32.05 32.38 31.88 32.10 0.2M
2023-09-27 32.60 33.10 32.53 32.62 0.4M
2023-09-26 34.15 34.20 32.91 33.08 4.9M
2023-09-25 35.09 35.25 33.83 34.06 1.0M
2023-09-22 35.58 36.39 34.37 35.47 1.8M
2023-09-21 34.96 36.04 34.65 35.71 0.2M
2023-09-20 35.82 35.82 35.05 35.34 0.3M
2023-09-19 36.02 36.12 35.67 35.92 5.5M
2023-09-18 36.32 36.44 35.90 36.27 0.7M
2023-09-15 36.06 36.54 36.04 36.33 0.8M
2023-09-14 35.81 36.29 35.52 35.96 0.1M
2023-09-13 34.81 35.52 34.45 34.51 0.1M
2023-09-12 35.01 35.89 34.37 34.78 0.3M
2023-09-11 33.95 35.93 33.95 35.82 0.3M
2023-09-08 33.61 33.65 33.25 33.50 0.2M
2023-09-07 33.94 34.13 33.42 33.71 0.4M
2023-09-06 33.85 34.37 33.36 33.95 0.2M
2023-09-05 33.59 34.02 33.49 33.70 1.2M
2023-09-04 34.31 34.34 33.88 33.94 0.1M
2023-09-01 34.11 34.79 34.11 34.20 0.4M
2023-08-31 34.00 34.16 33.69 33.78 0.3M
2023-08-30 34.49 34.49 33.95 34.10 0.6M
2023-08-29 33.85 34.20 33.75 34.16 0.1M
2023-08-25 33.20 33.42 33.05 33.15 0.1M
2023-08-24 33.10 33.57 33.10 33.19 0.0M
2023-08-23 33.28 33.33 32.79 33.16 1.3M
2023-08-22 32.66 33.43 32.52 33.20 3.2M
2023-08-21 32.42 32.78 32.29 32.44 0.2M
2023-08-18 32.19 32.36 31.88 32.17 0.8M
2023-08-17 32.40 32.78 32.36 32.70 0.1M
2023-08-16 32.93 32.95 32.63 32.78 0.2M
2023-08-15 32.79 33.68 32.74 33.12 0.3M
2023-08-14 32.70 32.74 32.11 32.29 0.3M
2023-08-11 32.86 33.10 32.65 32.80 1.5M
2023-08-10 33.28 33.39 33.09 33.15 0.3M
2023-08-09 33.11 33.51 32.98 33.28 1.3M
2023-08-08 32.89 33.00 32.62 32.99 0.1M
2023-08-07 32.59 33.10 32.59 33.03 0.3M
2023-08-04 32.36 32.68 32.06 32.59 0.2M
2023-08-03 32.36 32.53 31.96 32.41 0.4M
2023-08-02 32.95 32.99 32.56 32.66 1.1M
2023-08-01 33.28 33.84 33.20 33.27 0.2M
2023-07-31 33.60 33.88 33.25 33.48 0.2M
2023-07-28 32.85 33.92 32.85 33.72 0.4M
2023-07-27 33.84 34.45 31.74 32.62 1.4M
2023-07-26 37.62 37.82 37.13 37.51 0.6M
2023-07-25 37.94 37.99 37.52 37.83 0.6M
2023-07-24 37.39 37.84 37.09 37.48 0.7M
2023-07-21 37.03 37.44 37.03 37.36 0.3M
2023-07-20 36.46 37.03 36.44 36.83 0.1M
2023-07-19 36.40 36.73 36.25 36.67 0.3M
2023-07-18 35.45 36.10 35.45 35.75 0.1M
2023-07-17 35.18 35.82 35.16 35.54 0.2M
2023-07-14 35.95 36.02 35.29 35.55 0.2M
2023-07-13 36.12 36.46 35.97 36.10 0.1M
2023-07-12 36.08 36.11 35.48 36.02 0.2M
2023-07-11 35.30 35.90 35.30 35.69 0.3M
2023-07-10 35.61 35.65 35.30 35.52 0.1M
2023-07-07 35.69 35.75 35.18 35.34 0.1M
2023-07-06 35.95 36.00 34.95 35.30 0.2M
2023-07-05 35.98 36.24 35.77 35.95 0.1M
2023-07-04 35.97 36.01 35.66 35.86 0.2M
2023-07-03 35.53 36.12 35.44 35.83 0.3M
2023-06-30 35.02 35.45 35.02 35.34 0.1M
2023-06-29 35.23 35.28 34.60 35.01 0.3M
2023-06-28 34.76 35.27 34.72 35.27 0.2M
2023-06-27 34.69 35.06 34.22 34.56 0.6M
2023-06-26 34.34 34.89 34.12 34.65 0.6M
2023-06-22 34.86 35.23 34.78 35.12 0.4M
2023-06-21 36.82 36.82 35.38 35.59 0.4M
2023-06-20 39.74 39.89 36.46 36.92 0.8M
2023-06-19 39.96 40.34 39.54 40.24 0.2M
2023-06-16 40.55 40.75 39.70 39.77 1.0M
2023-06-15 40.90 41.17 40.18 40.45 0.2M
2023-06-14 40.69 41.35 40.42 40.95 0.4M
2023-06-13 40.02 41.45 39.88 41.27 0.4M
2023-06-12 38.70 39.10 38.58 38.92 0.2M
2023-06-09 38.64 39.08 38.59 39.03 0.2M
2023-06-08 39.00 39.00 38.47 38.59 0.8M
2023-06-07 38.20 39.05 38.08 38.96 0.5M
2023-06-06 37.60 38.31 37.44 38.00 0.2M
2023-06-05 37.59 37.97 37.25 37.56 0.2M
2023-06-02 36.50 37.53 36.20 37.33 0.7M
2023-06-01 36.47 36.90 36.17 36.53 0.5M
2023-05-31 36.01 36.15 35.32 35.33 0.5M
2023-05-30 36.23 36.52 36.09 36.34 0.7M
2023-05-26 35.65 36.14 35.28 36.07 0.6M
2023-05-25 36.54 36.80 35.82 35.82 0.1M
2023-05-24 37.24 37.30 36.21 36.46 0.5M
2023-05-23 37.40 38.12 37.27 37.66 0.3M
2023-05-22 37.67 38.18 37.27 37.64 0.6M
2023-05-19 39.56 39.56 37.95 38.14 0.3M
2023-05-18 38.28 39.31 38.28 39.31 0.1M
2023-05-17 38.26 39.45 38.04 39.31 0.6M
2023-05-16 38.33 38.46 37.98 38.31 0.2M
2023-05-15 38.84 38.85 38.23 38.38 0.2M
2023-05-12 39.26 39.33 38.55 38.83 0.5M
2023-05-11 40.24 40.36 39.14 39.46 0.2M
2023-05-10 39.78 40.76 39.70 40.26 0.1M
2023-05-09 42.07 42.07 39.36 39.48 1.4M
2023-05-05 42.44 43.02 42.23 42.41 0.6M
2023-05-04 42.87 43.34 41.86 42.06 0.2M
2023-05-03 43.22 43.63 42.66 42.73 0.4M
2023-05-02 43.50 44.37 43.36 43.65 0.9M
2023-04-28 43.38 44.34 42.04 43.77 0.6M
2023-04-27 43.35 43.52 43.03 43.40 0.7M
2023-04-26 43.71 43.98 43.14 43.19 0.6M
2023-04-25 44.08 44.37 43.55 43.58 0.1M
2023-04-24 43.76 44.15 43.70 43.83 0.1M
2023-04-21 43.82 44.10 43.47 43.76 0.3M
2023-04-20 43.46 43.89 43.28 43.56 0.1M
2023-04-19 44.07 44.19 43.55 43.60 0.9M
2023-04-18 44.92 44.99 43.74 44.37 0.2M
2023-04-17 45.75 45.77 44.79 45.22 0.2M
2023-04-14 45.73 45.95 45.50 45.56 0.0M
2023-04-13 45.78 46.09 45.37 45.74 2.1M
2023-04-12 45.94 45.94 45.46 45.88 0.0M
2023-04-11 45.26 45.61 44.90 45.33 0.1M
2023-04-06 45.39 45.48 44.75 44.97 0.8M
2023-04-05 45.45 45.64 45.11 45.42 0.3M
2023-04-04 44.95 46.39 44.88 45.89 0.6M
2023-04-03 46.33 46.33 44.99 45.27 3.5M
2023-03-31 45.30 45.65 44.71 45.33 0.2M
2023-03-30 44.67 45.55 44.55 45.41 0.1M
2023-03-29 44.70 44.92 44.32 44.69 0.1M
2023-03-28 45.64 45.65 44.70 45.23 2.3M
2023-03-27 44.56 45.64 44.40 45.34 0.7M
2023-03-24 43.35 43.81 42.31 43.66 5.4M
2023-03-23 43.55 43.81 43.32 43.57 0.1M
2023-03-22 43.67 43.97 43.24 43.64 0.2M
2023-03-21 42.47 43.89 42.47 43.78 0.4M
2023-03-20 41.75 42.56 41.27 42.38 0.2M
2023-03-17 42.63 43.31 41.65 42.27 0.2M
2023-03-16 42.57 42.92 41.46 41.94 1.9M
2023-03-15 43.44 43.52 42.11 43.45 1.2M
2023-03-14 43.05 44.10 42.72 43.81 3.2M
2023-03-13 43.72 43.72 41.26 42.62 0.2M
2023-03-10 43.23 44.14 43.02 43.60 0.1M
2023-03-09 44.06 44.06 43.38 43.64 0.1M
2023-03-08 44.68 44.69 44.16 44.17 0.8M
2023-03-07 45.40 45.59 44.81 44.94 0.4M
2023-03-06 44.97 45.48 44.97 45.20 0.2M
2023-03-03 45.44 45.55 44.84 45.09 0.3M
2023-03-02 45.37 45.46 45.08 45.38 0.2M
2023-03-01 45.59 45.99 45.18 45.18 0.2M
2023-02-28 45.08 45.92 44.85 45.52 0.3M
2023-02-27 44.80 45.28 44.80 44.84 0.5M
2023-02-24 45.12 45.32 44.37 44.38 0.1M
2023-02-23 44.38 45.23 44.19 44.88 0.1M
2023-02-22 44.77 45.01 44.15 44.28 0.1M
2023-02-21 45.36 45.36 44.40 44.46 0.6M
2023-02-20 45.12 45.52 44.95 45.15 0.1M
2023-02-17 44.78 45.26 44.68 45.26 0.2M
2023-02-16 45.76 45.76 44.78 45.16 0.4M
2023-02-15 46.03 46.12 44.90 45.50 0.2M
2023-02-14 46.97 46.97 45.72 46.43 0.6M
2023-02-13 46.79 47.20 46.73 47.06 1.1M
2023-02-10 46.65 46.98 46.16 46.94 1.1M
2023-02-09 47.70 47.76 46.53 46.73 0.2M
2023-02-08 47.78 48.32 46.19 47.60 0.6M
2023-02-07 43.01 43.11 42.66 43.03 0.3M
2023-02-06 42.73 43.20 42.28 42.49 0.4M
2023-02-03 42.97 43.07 42.46 42.91 1.1M
2023-02-02 43.42 44.00 43.04 43.44 2.4M
2023-02-01 44.03 44.49 42.89 43.19 0.3M
2023-01-31 44.17 44.57 43.53 43.72 0.2M
2023-01-30 45.05 45.44 44.02 44.07 0.7M
2023-01-27 45.63 45.73 45.18 45.32 0.4M
2023-01-26 45.62 46.24 45.48 45.75 0.7M
2023-01-25 45.36 45.62 44.79 45.37 0.1M
2023-01-24 45.63 45.63 44.94 45.21 0.3M
2023-01-23 45.10 45.65 45.00 45.51 0.4M
2023-01-20 45.05 45.17 44.51 44.51 0.2M
2023-01-19 44.89 45.82 44.45 44.87 0.3M
2023-01-18 45.25 46.15 44.97 45.83 0.1M
2023-01-17 45.20 45.47 44.96 45.24 1.1M
2023-01-16 45.49 45.67 45.03 45.03 0.5M
2023-01-13 45.38 45.81 45.17 45.48 0.2M
2023-01-12 45.18 45.61 44.62 45.34 0.0M
2023-01-11 44.41 45.29 44.37 44.93 0.6M
2023-01-10 44.35 45.15 44.35 44.84 1.0M
2023-01-09 44.64 45.61 44.20 45.41 0.3M
2023-01-05 43.72 44.41 43.71 44.19 0.2M
2023-01-04 44.11 44.16 43.39 43.62 0.4M
2023-01-03 44.92 45.49 44.08 44.08 0.3M