Alma Media (ALMAC)

ALMAC
🏛️ フィンランド →
14.95
最終更新: 2025-09-29
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
2025-09-29 14.95 15.05 14.70 14.95 0.0M
2025-09-26 14.95 15.10 14.70 15.00 0.0M
2025-09-25 14.90 15.00 14.80 14.90 0.0M
2025-09-24 15.05 15.15 14.80 15.00 0.0M
2025-09-23 14.95 15.10 14.90 15.00 0.0M
2025-09-22 14.80 15.10 14.75 14.95 0.0M
2025-09-19 14.60 14.85 14.40 14.80 0.0M
2025-09-18 13.90 14.55 13.90 14.55 0.0M
2025-09-17 14.30 14.35 13.80 13.80 0.0M
2025-09-16 14.75 14.75 14.25 14.25 0.0M
2025-09-15 14.70 14.80 14.60 14.75 0.0M
2025-09-12 14.55 14.65 14.50 14.65 0.0M
2025-09-11 14.65 14.70 14.55 14.55 0.0M
2025-09-10 14.80 14.85 14.45 14.45 0.0M
2025-09-09 14.40 14.70 14.40 14.70 0.0M
2025-09-08 14.15 14.45 14.15 14.30 0.0M
2025-09-05 14.10 14.20 14.10 14.10 0.0M
2025-09-04 13.95 14.20 13.95 14.00 0.0M
2025-09-03 13.80 14.05 13.80 13.80 0.0M
2025-09-02 14.00 14.05 13.80 13.80 0.0M
2025-09-01 13.80 14.15 13.80 13.85 0.0M
2025-08-29 13.85 13.95 13.60 13.65 0.0M
2025-08-28 13.95 14.05 13.75 13.75 0.0M
2025-08-27 14.20 14.20 13.90 13.90 0.0M
2025-08-26 14.40 14.60 13.80 13.85 0.0M
2025-08-25 14.80 14.80 14.40 14.45 0.0M
2025-08-22 14.00 14.85 13.95 14.85 0.0M
2025-08-21 13.55 14.05 13.55 14.00 0.0M
2025-08-20 13.45 13.60 13.30 13.55 0.0M
2025-08-19 13.40 13.45 13.25 13.45 0.0M
2025-08-18 13.35 13.40 13.35 13.40 0.0M
2025-08-15 12.90 13.40 12.90 13.35 0.0M
2025-08-14 12.85 13.05 12.40 12.85 0.0M
2025-08-13 13.20 13.20 12.80 12.80 0.0M
2025-08-12 13.35 13.40 13.10 13.10 0.0M
2025-08-11 13.40 13.40 13.25 13.35 0.0M
2025-08-08 13.40 13.40 13.30 13.40 0.0M
2025-08-07 13.35 13.40 13.25 13.25 0.0M
2025-08-06 13.30 13.35 13.20 13.35 0.0M
2025-08-05 13.40 13.40 13.20 13.30 0.0M
2025-08-04 13.10 13.40 13.10 13.40 0.0M
2025-08-01 13.30 13.30 13.05 13.05 0.0M
2025-07-31 13.20 13.30 13.10 13.20 0.0M
2025-07-30 13.55 13.55 13.05 13.10 0.0M
2025-07-29 13.40 13.40 13.40 13.40 0.0M
2025-07-28 13.05 13.10 12.80 13.00 0.0M
2025-07-25 13.35 13.35 13.10 13.15 0.0M
2025-07-24 13.30 13.45 13.20 13.35 0.0M
2025-07-23 13.80 13.80 13.40 13.55 0.0M
2025-07-22 13.55 13.95 13.55 13.80 0.0M
2025-07-21 13.20 13.55 13.20 13.55 0.0M
2025-07-18 12.95 13.15 12.90 13.15 0.0M
2025-07-17 12.50 12.95 12.35 12.90 0.0M
2025-07-16 12.70 12.70 12.45 12.50 0.0M
2025-07-15 12.55 12.85 12.55 12.75 0.0M
2025-07-14 12.55 12.75 12.50 12.50 0.0M
2025-07-11 12.75 12.80 12.50 12.50 0.0M
2025-07-10 13.00 13.10 12.60 12.60 0.0M
2025-07-09 12.85 13.00 12.85 12.90 0.0M
2025-07-08 12.95 12.95 12.85 12.85 0.0M
2025-07-07 12.80 12.95 12.80 12.95 0.0M
2025-07-04 12.85 12.95 12.75 12.75 0.0M
2025-07-03 12.60 12.85 12.60 12.85 0.0M
2025-07-02 12.95 12.95 12.60 12.60 0.0M
2025-07-01 13.45 13.50 12.95 12.95 0.0M
2025-06-30 13.30 13.55 13.30 13.35 0.0M
2025-06-27 13.20 13.35 13.20 13.35 0.0M
2025-06-26 13.10 13.20 13.00 13.20 0.0M
2025-06-25 13.00 13.10 12.95 13.00 0.0M
2025-06-24 12.95 13.10 12.90 13.00 0.0M
2025-06-23 12.75 12.95 12.70 12.95 0.0M
2025-06-19 12.80 12.80 12.65 12.80 0.0M
2025-06-18 12.75 12.80 12.60 12.80 0.0M
2025-06-17 12.50 12.70 12.40 12.70 0.0M
2025-06-16 12.50 12.70 12.50 12.70 0.0M
2025-06-13 12.45 12.50 12.30 12.50 0.0M
2025-06-12 12.40 12.50 12.30 12.45 0.0M
2025-06-11 12.00 12.40 12.00 12.40 0.0M
2025-06-10 11.95 12.05 11.65 12.05 0.0M
2025-06-09 12.15 12.15 11.90 11.95 0.0M
2025-06-06 12.30 12.30 12.05 12.15 0.0M
2025-06-05 12.05 12.30 12.05 12.25 0.0M
2025-06-04 12.05 12.20 12.05 12.10 0.0M
2025-06-03 12.10 12.20 12.05 12.20 0.0M
2025-06-02 12.05 12.15 12.05 12.10 0.0M
2025-05-30 12.15 12.30 11.95 12.05 0.0M
2025-05-28 12.40 12.65 12.10 12.20 0.0M
2025-05-27 12.15 12.35 12.10 12.35 0.1M
2025-05-26 12.00 12.20 12.00 12.05 0.0M
2025-05-23 11.80 12.20 11.80 12.00 0.0M
2025-05-22 12.20 12.25 12.05 12.10 0.0M
2025-05-21 12.30 12.35 12.20 12.25 0.0M
2025-05-20 12.20 12.65 12.20 12.25 0.0M
2025-05-19 11.70 12.30 11.70 12.20 0.0M
2025-05-16 12.20 12.20 11.65 11.70 0.0M
2025-05-15 12.40 12.40 12.20 12.20 0.0M
2025-05-14 12.05 12.75 12.05 12.25 0.0M
2025-05-13 11.90 12.20 11.80 12.00 0.0M
2025-05-12 12.15 12.15 11.95 11.95 0.0M
2025-05-09 12.10 12.50 12.00 12.10 0.0M
2025-05-08 11.40 12.30 11.40 12.10 0.0M
2025-05-07 11.85 12.10 11.50 11.55 0.0M
2025-05-06 12.00 12.10 11.85 11.95 0.0M
2025-05-05 11.95 12.00 11.75 12.00 0.0M
2025-05-02 11.60 11.95 11.60 11.95 0.0M
2025-04-30 11.75 11.80 11.50 11.55 0.0M
2025-04-29 11.35 11.65 11.35 11.40 0.0M
2025-04-28 11.75 11.80 11.30 11.35 0.0M
2025-04-25 11.80 11.95 11.75 11.75 0.0M
2025-04-24 11.90 11.90 11.55 11.60 0.0M
2025-04-23 11.80 11.85 11.65 11.75 0.0M
2025-04-22 11.70 11.80 11.70 11.80 0.0M
2025-04-17 11.85 11.85 11.65 11.70 0.0M
2025-04-16 12.10 12.10 11.90 11.95 0.0M
2025-04-15 12.15 12.25 11.95 12.10 0.0M
2025-04-14 12.10 12.20 12.05 12.05 0.0M
2025-04-11 12.45 12.50 11.80 12.00 0.0M
2025-04-10 12.15 12.60 12.15 12.55 0.0M
2025-04-09 12.00 12.30 11.55 12.00 0.0M
2025-04-08 11.35 12.60 11.35 12.30 0.0M
2025-04-07 11.40 11.80 10.60 11.65 0.0M
2025-04-04 11.85 11.85 11.15 11.50 0.0M
2025-04-03 12.20 12.20 11.85 11.85 0.0M
2025-04-02 12.15 12.15 11.90 12.15 0.0M
2025-04-01 12.15 12.15 12.00 12.15 0.0M
2025-03-31 12.40 12.40 12.15 12.15 0.0M
2025-03-28 12.80 12.80 12.45 12.45 0.0M
2025-03-27 12.35 12.80 12.30 12.80 0.0M
2025-03-26 12.40 12.40 12.15 12.40 0.0M
2025-03-25 12.10 12.55 12.10 12.50 0.0M
2025-03-24 12.30 12.30 12.10 12.15 0.0M
2025-03-21 12.45 12.45 12.30 12.35 0.0M
2025-03-20 12.55 12.55 12.30 12.45 0.0M
2025-03-19 12.90 12.90 12.45 12.55 0.0M
2025-03-18 11.90 12.30 11.90 12.30 0.0M
2025-03-17 11.80 12.30 11.80 11.90 0.0M
2025-03-14 11.80 11.80 11.50 11.75 0.0M
2025-03-13 12.15 12.15 11.85 11.85 0.0M
2025-03-12 11.75 11.95 11.55 11.90 0.0M
2025-03-11 11.70 11.70 11.50 11.60 0.0M
2025-03-10 11.65 11.75 11.60 11.70 0.0M
2025-03-07 11.75 11.85 11.65 11.80 0.0M
2025-03-06 11.70 11.80 11.30 11.70 0.0M
2025-03-05 11.70 11.70 11.30 11.70 0.0M
2025-03-04 11.65 11.70 11.35 11.70 0.0M
2025-03-03 11.80 12.00 11.50 11.65 0.0M
2025-02-28 12.20 12.20 11.70 11.80 0.0M
2025-02-27 12.15 12.20 12.00 12.00 0.0M
2025-02-26 12.55 12.55 12.15 12.15 0.0M
2025-02-25 12.45 12.55 12.00 12.55 0.0M
2025-02-24 12.35 12.55 12.35 12.55 0.0M
2025-02-21 12.50 12.50 12.25 12.35 0.0M
2025-02-20 12.40 12.45 12.25 12.40 0.0M
2025-02-19 12.80 12.85 12.40 12.45 0.0M
2025-02-18 12.85 12.95 12.85 12.85 0.0M
2025-02-17 12.75 12.95 12.65 12.95 0.1M
2025-02-14 12.75 12.75 12.60 12.75 0.0M
2025-02-13 12.60 12.90 12.60 12.90 0.0M
2025-02-12 12.40 12.75 12.35 12.75 0.0M
2025-02-11 12.05 12.35 11.95 12.35 0.0M
2025-02-10 12.10 12.10 11.85 12.05 0.0M
2025-02-07 12.05 12.10 11.95 12.10 0.0M
2025-02-06 11.70 12.10 11.70 12.05 0.0M
2025-02-05 12.00 12.05 11.90 12.00 0.0M
2025-02-04 11.95 11.95 11.70 11.80 0.0M
2025-02-03 11.35 12.65 11.30 11.95 0.0M
2025-01-31 11.30 11.45 11.30 11.35 0.0M
2025-01-30 10.95 11.40 10.95 11.35 0.0M
2025-01-29 11.20 11.25 11.15 11.25 0.0M
2025-01-28 11.25 11.25 11.00 11.20 0.0M
2025-01-27 11.10 11.35 10.85 11.25 0.0M
2025-01-24 10.85 11.15 10.85 11.10 0.0M
2025-01-23 10.90 11.00 10.75 11.00 0.0M
2025-01-22 10.75 10.95 10.70 10.90 0.0M
2025-01-21 10.70 10.90 10.65 10.75 0.0M
2025-01-20 10.85 10.90 10.70 10.70 0.0M
2025-01-17 10.90 11.05 10.85 11.00 0.0M
2025-01-16 11.35 11.35 10.75 10.75 0.0M
2025-01-15 11.45 11.45 10.95 10.95 0.0M
2025-01-14 10.95 11.00 10.95 10.95 0.0M
2025-01-13 10.85 11.00 10.85 10.90 0.0M
2025-01-10 11.10 11.10 10.80 10.80 0.0M
2025-01-09 10.95 11.10 10.95 11.10 0.0M
2025-01-08 10.95 11.10 10.85 11.00 0.0M
2025-01-07 11.15 11.15 10.95 11.10 0.0M
2025-01-03 11.25 11.25 11.15 11.15 0.0M
2025-01-02 11.00 11.25 10.85 11.25 0.0M