Aspo Oyj (ASPO)

ASPO
🏛️ フィンランド →
5.98
最終更新: 2025-09-30
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 5.99 6.00 5.97 5.98 0.0M
2023-12-28 6.00 6.02 5.98 5.99 0.0M
2023-12-27 6.02 6.05 5.97 6.00 0.0M
2023-12-22 6.00 6.03 5.97 6.02 0.0M
2023-12-21 6.00 6.02 5.96 6.00 0.0M
2023-12-20 5.98 6.02 5.97 6.02 0.0M
2023-12-19 6.00 6.04 5.97 5.98 0.0M
2023-12-18 6.01 6.04 5.97 6.00 0.0M
2023-12-15 6.04 6.10 6.02 6.05 0.0M
2023-12-14 6.00 6.09 6.00 6.04 0.0M
2023-12-13 5.99 6.05 5.99 6.00 0.0M
2023-12-12 6.11 6.12 5.97 5.98 0.0M
2023-12-11 6.13 6.18 6.08 6.11 0.0M
2023-12-08 6.16 6.18 6.10 6.13 0.0M
2023-12-07 6.19 6.20 6.15 6.16 0.0M
2023-12-05 6.22 6.25 6.16 6.20 0.0M
2023-12-04 6.17 6.25 6.16 6.23 0.0M
2023-12-01 6.19 6.22 6.10 6.17 0.0M
2023-11-30 6.20 6.25 6.18 6.18 0.0M
2023-11-29 6.25 6.25 6.16 6.20 0.0M
2023-11-28 6.23 6.26 6.19 6.25 0.0M
2023-11-27 6.30 6.34 6.15 6.23 0.0M
2023-11-24 6.18 6.25 6.15 6.25 0.0M
2023-11-23 6.18 6.24 6.15 6.20 0.0M
2023-11-22 6.30 6.30 6.07 6.18 0.0M
2023-11-21 6.54 6.54 6.30 6.30 0.0M
2023-11-20 6.69 6.69 6.49 6.54 0.0M
2023-11-17 6.45 6.73 6.45 6.69 0.2M
2023-11-16 6.37 6.49 6.17 6.45 0.0M
2023-11-15 6.13 6.50 6.13 6.30 0.0M
2023-11-14 6.05 6.13 6.00 6.13 0.2M
2023-11-13 6.05 6.05 6.00 6.05 0.0M
2023-11-10 6.10 6.10 6.00 6.00 0.0M
2023-11-09 6.05 6.12 5.99 6.10 0.0M
2023-11-08 5.93 6.05 5.92 5.95 0.0M
2023-11-07 5.90 5.97 5.80 5.97 0.0M
2023-11-06 6.00 6.00 5.81 5.90 0.0M
2023-11-03 5.75 6.00 5.75 6.00 0.0M
2023-11-02 5.90 6.16 5.74 6.06 0.0M
2023-11-01 5.98 6.35 5.98 6.20 0.0M
2023-10-31 5.85 5.94 5.85 5.90 0.0M
2023-10-30 5.72 5.88 5.70 5.87 0.0M
2023-10-27 5.85 5.85 5.77 5.80 0.0M
2023-10-26 5.73 5.75 5.60 5.69 0.0M
2023-10-25 5.76 5.83 5.65 5.74 0.0M
2023-10-24 5.58 5.76 5.57 5.76 0.0M
2023-10-23 5.74 5.74 5.52 5.58 0.0M
2023-10-20 5.61 5.75 5.59 5.75 0.0M
2023-10-19 5.61 5.72 5.50 5.60 0.0M
2023-10-18 5.62 5.71 5.58 5.58 0.0M
2023-10-17 5.89 5.94 5.60 5.61 0.0M
2023-10-16 5.99 5.99 5.89 5.89 0.0M
2023-10-13 5.92 6.00 5.89 5.92 0.0M
2023-10-12 5.90 6.03 5.89 5.89 0.0M
2023-10-11 5.80 5.97 5.76 5.90 0.0M
2023-10-10 5.60 5.86 5.60 5.80 0.0M
2023-10-09 5.68 5.70 5.58 5.60 0.0M
2023-10-06 5.86 5.86 5.71 5.71 0.0M
2023-10-05 5.86 5.86 5.81 5.83 0.0M
2023-10-04 5.93 5.93 5.84 5.89 0.0M
2023-10-03 5.94 5.97 5.89 5.95 0.0M
2023-10-02 5.99 6.00 5.89 5.94 0.0M
2023-09-29 5.94 6.00 5.92 5.97 0.0M
2023-09-28 5.99 6.00 5.94 5.94 0.0M
2023-09-27 6.05 6.07 5.96 5.97 0.0M
2023-09-26 6.01 6.10 6.01 6.03 0.0M
2023-09-25 5.99 6.09 5.99 6.05 0.0M
2023-09-22 6.07 6.10 5.91 6.02 0.0M
2023-09-21 6.12 6.12 6.07 6.09 0.0M
2023-09-20 6.09 6.13 6.03 6.10 0.0M
2023-09-19 6.07 6.15 6.01 6.06 0.0M
2023-09-18 6.10 6.15 5.98 6.01 0.0M
2023-09-15 6.01 6.14 5.96 5.98 0.0M
2023-09-14 6.07 6.07 6.01 6.01 0.0M
2023-09-13 6.12 6.12 6.07 6.07 0.0M
2023-09-12 6.15 6.15 6.08 6.08 0.0M
2023-09-11 6.10 6.18 6.07 6.15 0.0M
2023-09-08 6.16 6.24 6.10 6.14 0.0M
2023-09-07 6.16 6.19 6.11 6.15 0.0M
2023-09-06 6.16 6.16 6.06 6.12 0.0M
2023-09-05 6.10 6.18 6.05 6.16 0.0M
2023-09-04 6.10 6.14 6.06 6.08 0.0M
2023-09-01 6.12 6.12 6.06 6.09 0.0M
2023-08-31 6.13 6.13 6.06 6.10 0.0M
2023-08-30 6.04 6.10 6.01 6.04 0.0M
2023-08-29 6.06 6.06 6.01 6.04 0.0M
2023-08-28 6.10 6.11 5.98 6.05 0.0M
2023-08-25 6.12 6.19 6.04 6.09 0.0M
2023-08-24 6.17 6.22 6.12 6.12 0.0M
2023-08-23 6.19 6.25 6.05 6.17 0.0M
2023-08-22 6.20 6.30 6.19 6.19 0.0M
2023-08-21 6.23 6.24 6.15 6.18 0.0M
2023-08-18 6.26 6.31 6.16 6.24 0.0M
2023-08-17 6.38 6.38 6.26 6.28 0.0M
2023-08-16 6.30 6.40 6.29 6.36 0.0M
2023-08-15 6.48 6.48 6.30 6.35 0.0M
2023-08-14 6.53 6.67 6.48 6.48 0.0M
2023-08-11 6.68 6.68 6.51 6.58 0.0M
2023-08-10 6.61 6.70 6.51 6.68 0.0M
2023-08-09 6.73 6.79 6.70 6.77 0.0M
2023-08-08 6.74 6.86 6.72 6.73 0.0M
2023-08-07 6.83 6.83 6.74 6.75 0.0M
2023-08-04 6.80 6.90 6.80 6.83 0.0M
2023-08-03 6.85 6.90 6.71 6.76 0.0M
2023-08-02 6.86 6.87 6.70 6.85 0.0M
2023-08-01 6.87 6.91 6.83 6.90 0.0M
2023-07-31 6.82 6.90 6.72 6.87 0.0M
2023-07-28 6.77 6.87 6.75 6.81 0.0M
2023-07-27 6.86 6.86 6.72 6.75 0.0M
2023-07-26 6.81 6.90 6.74 6.86 0.0M
2023-07-25 6.75 6.83 6.66 6.83 0.0M
2023-07-24 6.71 6.88 6.70 6.82 0.0M
2023-07-21 6.84 6.84 6.70 6.72 0.0M
2023-07-20 6.75 6.75 6.69 6.71 0.0M
2023-07-19 6.75 6.75 6.70 6.75 0.0M
2023-07-18 6.74 6.80 6.71 6.77 0.0M
2023-07-17 6.77 6.79 6.73 6.73 0.0M
2023-07-14 6.79 6.80 6.74 6.77 0.0M
2023-07-13 6.90 6.90 6.79 6.82 0.0M
2023-07-12 6.82 6.88 6.81 6.83 0.0M
2023-07-11 6.81 6.89 6.80 6.82 0.0M
2023-07-10 6.88 6.91 6.80 6.88 0.0M
2023-07-07 6.90 6.90 6.80 6.86 0.0M
2023-07-06 6.94 6.94 6.80 6.86 0.0M
2023-07-05 6.95 6.96 6.85 6.94 0.0M
2023-07-04 6.98 7.00 6.91 6.95 0.0M
2023-07-03 6.98 7.00 6.93 6.96 0.0M
2023-06-30 7.00 7.00 6.96 6.98 0.0M
2023-06-29 7.00 7.00 6.98 6.99 0.0M
2023-06-28 6.97 7.05 6.97 7.00 0.0M
2023-06-27 7.01 7.05 6.96 7.04 0.0M
2023-06-26 7.10 7.10 7.00 7.05 0.0M
2023-06-22 7.01 7.16 6.93 7.11 0.0M
2023-06-21 7.09 7.10 6.92 6.95 0.0M
2023-06-20 7.17 7.18 6.91 7.11 0.0M
2023-06-19 7.02 7.29 7.00 7.15 0.0M
2023-06-16 7.09 7.14 6.98 6.98 0.0M
2023-06-15 7.12 7.24 6.98 6.98 0.0M
2023-06-14 7.08 7.22 7.05 7.13 0.0M
2023-06-13 6.92 7.07 6.92 7.06 0.0M
2023-06-12 6.98 7.00 6.87 6.92 0.0M
2023-06-09 7.05 7.05 6.95 6.98 0.0M
2023-06-08 7.03 7.14 7.03 7.03 0.0M
2023-06-07 6.96 7.05 6.95 7.04 0.0M
2023-06-06 6.99 7.08 6.95 6.95 0.0M
2023-06-05 7.08 7.09 6.93 6.98 0.0M
2023-06-02 7.02 7.08 6.95 7.08 0.0M
2023-06-01 7.00 7.09 6.91 7.01 0.0M
2023-05-31 7.19 7.19 6.94 7.00 0.0M
2023-05-30 6.97 7.19 6.97 7.10 0.0M
2023-05-29 7.14 7.14 6.94 6.97 0.0M
2023-05-26 7.25 7.25 7.08 7.10 0.0M
2023-05-25 7.27 7.30 7.18 7.20 0.0M
2023-05-24 7.27 7.31 7.26 7.27 0.0M
2023-05-23 7.26 7.34 7.26 7.31 0.0M
2023-05-22 7.41 7.43 7.27 7.28 0.0M
2023-05-19 7.50 7.65 7.40 7.43 0.0M
2023-05-17 7.40 7.59 7.40 7.49 0.0M
2023-05-16 7.46 7.57 7.40 7.42 0.0M
2023-05-15 7.72 7.72 7.44 7.46 0.0M
2023-05-12 8.06 8.07 7.67 7.75 0.0M
2023-05-11 8.02 8.10 8.02 8.05 0.0M
2023-05-10 8.04 8.14 8.04 8.05 0.0M
2023-05-09 8.04 8.14 8.03 8.04 0.0M
2023-05-08 8.12 8.12 7.98 8.04 0.0M
2023-05-05 8.19 8.19 8.10 8.10 0.0M
2023-05-04 8.05 8.19 8.04 8.19 0.0M
2023-05-03 8.16 8.20 8.07 8.07 0.0M
2023-05-02 8.17 8.21 8.08 8.15 0.0M
2023-04-28 8.14 8.15 8.07 8.15 0.0M
2023-04-27 8.14 8.16 8.06 8.13 0.0M
2023-04-26 8.10 8.23 8.05 8.10 0.0M
2023-04-25 8.20 8.22 8.08 8.10 0.0M
2023-04-24 8.18 8.18 8.08 8.08 0.0M
2023-04-21 8.17 8.21 8.12 8.18 0.0M
2023-04-20 8.28 8.29 8.20 8.21 0.0M
2023-04-19 8.44 8.50 8.34 8.39 0.0M
2023-04-18 8.40 8.44 8.33 8.44 0.0M
2023-04-17 8.40 8.40 8.38 8.40 0.0M
2023-04-14 8.32 8.38 8.32 8.38 0.0M
2023-04-13 8.32 8.32 8.21 8.27 0.0M
2023-04-12 8.40 8.40 8.20 8.27 0.0M
2023-04-11 8.47 8.47 8.20 8.40 0.0M
2023-04-06 8.47 8.58 8.38 8.47 0.0M
2023-04-05 8.49 8.52 8.46 8.47 0.0M
2023-04-04 8.60 8.65 8.57 8.62 0.0M
2023-04-03 8.59 8.70 8.59 8.60 0.0M
2023-03-31 8.60 8.65 8.54 8.56 0.0M
2023-03-30 8.48 8.60 8.48 8.50 0.0M
2023-03-29 8.40 8.52 8.40 8.43 0.0M
2023-03-28 8.50 8.55 8.34 8.36 0.0M
2023-03-27 8.45 8.50 8.43 8.48 0.0M
2023-03-24 8.42 8.46 8.35 8.39 0.0M
2023-03-23 8.40 8.45 8.26 8.41 0.0M
2023-03-22 8.36 8.46 8.33 8.33 0.0M
2023-03-21 8.20 8.44 8.20 8.36 0.0M
2023-03-20 8.17 8.29 8.15 8.25 0.0M
2023-03-17 8.16 8.23 8.16 8.17 0.0M
2023-03-16 8.17 8.24 8.10 8.15 0.0M
2023-03-15 8.32 8.32 8.12 8.16 0.0M
2023-03-14 8.30 8.40 8.11 8.29 0.0M
2023-03-13 8.30 8.31 8.06 8.10 0.0M
2023-03-10 8.24 8.29 8.16 8.17 0.0M
2023-03-09 8.34 8.35 8.28 8.29 0.0M
2023-03-08 8.39 8.41 8.28 8.35 0.0M
2023-03-07 8.24 8.44 8.20 8.42 0.0M
2023-03-06 8.20 8.25 8.16 8.17 0.0M
2023-03-03 8.06 8.20 8.02 8.20 0.0M
2023-03-02 8.19 8.19 8.00 8.05 0.1M
2023-03-01 8.28 8.28 8.11 8.13 0.0M
2023-02-28 8.28 8.28 8.15 8.25 0.0M
2023-02-27 8.25 8.28 8.13 8.28 0.0M
2023-02-24 8.23 8.26 8.17 8.19 0.0M
2023-02-23 8.27 8.30 8.20 8.26 0.0M
2023-02-22 8.26 8.27 8.17 8.23 0.0M
2023-02-21 8.29 8.30 8.20 8.26 0.0M
2023-02-20 8.25 8.30 8.21 8.30 0.0M
2023-02-17 8.30 8.34 8.21 8.30 0.0M
2023-02-16 8.39 8.39 8.29 8.35 0.0M
2023-02-15 8.54 8.55 8.32 8.39 0.0M
2023-02-14 8.49 8.50 8.42 8.46 0.0M
2023-02-13 8.45 8.50 8.42 8.45 0.0M
2023-02-10 8.43 8.45 8.38 8.45 0.0M
2023-02-09 8.44 8.45 8.39 8.39 0.0M
2023-02-08 8.36 8.43 8.35 8.40 0.0M
2023-02-07 8.43 8.44 8.35 8.35 0.0M
2023-02-06 8.39 8.49 8.39 8.43 0.0M
2023-02-03 8.36 8.40 8.33 8.33 0.0M
2023-02-02 8.36 8.43 8.31 8.35 0.0M
2023-02-01 8.35 8.44 8.31 8.36 0.0M
2023-01-31 8.35 8.41 8.32 8.33 0.0M
2023-01-30 8.41 8.47 8.31 8.35 0.0M
2023-01-27 8.45 8.49 8.40 8.41 0.0M
2023-01-26 8.32 8.45 8.32 8.45 0.0M
2023-01-25 8.37 8.37 8.32 8.37 0.0M
2023-01-24 8.45 8.45 8.37 8.37 0.0M
2023-01-23 8.36 8.47 8.36 8.39 0.0M
2023-01-20 8.30 8.38 8.30 8.38 0.0M
2023-01-19 8.40 8.41 8.29 8.30 0.0M
2023-01-18 8.32 8.40 8.26 8.40 0.0M
2023-01-17 8.29 8.39 8.25 8.38 0.0M
2023-01-16 8.27 8.36 8.25 8.29 0.0M
2023-01-13 8.14 8.33 8.14 8.25 0.0M
2023-01-12 8.25 8.30 8.12 8.20 0.0M
2023-01-11 8.30 8.31 8.14 8.25 0.0M
2023-01-10 8.39 8.40 8.30 8.32 0.0M
2023-01-09 8.34 8.48 8.30 8.39 0.0M
2023-01-05 8.44 8.44 8.28 8.28 0.0M
2023-01-04 8.40 8.44 8.27 8.33 0.0M
2023-01-03 8.41 8.50 8.35 8.35 0.0M
2023-01-02 8.30 8.40 8.30 8.35 0.0M