Boreo Oyj (BOREO)

BOREO
🏛️ フィンランド →
16.30
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
2021-12-30 59.40 59.60 58.40 59.00 0.0M
2021-12-29 61.60 61.60 58.60 59.40 0.0M
2021-12-28 61.80 61.80 60.00 60.80 0.0M
2021-12-27 62.20 63.60 61.40 61.40 0.0M
2021-12-23 61.00 62.80 60.80 62.20 0.0M
2021-12-22 61.20 61.40 60.60 61.00 0.0M
2021-12-21 61.20 62.00 61.00 61.40 0.0M
2021-12-20 62.80 62.80 60.00 62.40 0.0M
2021-12-17 64.20 64.20 62.00 63.80 0.0M
2021-12-16 64.20 67.80 64.20 64.80 0.0M
2021-12-15 63.00 65.00 62.80 63.80 0.0M
2021-12-14 63.20 64.60 59.20 62.00 0.0M
2021-12-13 64.40 65.80 64.40 65.00 0.0M
2021-12-10 65.00 65.00 63.40 64.60 0.0M
2021-12-09 64.60 66.40 64.60 65.00 0.0M
2021-12-08 65.80 65.80 65.00 65.00 0.0M
2021-12-07 65.20 66.40 64.40 65.80 0.0M
2021-12-03 67.00 68.00 63.80 66.60 0.0M
2021-12-02 67.40 68.60 66.80 67.60 0.0M
2021-12-01 66.00 66.80 65.80 66.40 0.0M
2021-11-30 65.00 66.60 62.20 65.00 0.0M
2021-11-29 64.00 65.60 62.20 64.00 0.0M
2021-11-26 66.80 66.80 60.40 64.00 0.0M
2021-11-25 69.20 69.20 66.60 67.00 0.0M
2021-11-24 70.40 70.80 68.00 69.20 0.0M
2021-11-23 69.80 70.40 68.40 70.40 0.0M
2021-11-22 70.60 70.80 70.00 70.60 0.0M
2021-11-19 71.20 71.60 70.80 71.00 0.0M
2021-11-18 71.00 71.40 71.00 71.40 0.0M
2021-11-17 72.40 72.80 70.80 72.00 0.0M
2021-11-16 72.60 73.00 71.40 72.40 0.0M
2021-11-15 71.80 73.00 71.20 72.80 0.0M
2021-11-12 73.00 73.80 72.00 73.20 0.0M
2021-11-11 72.60 73.80 72.40 73.00 0.0M
2021-11-10 73.40 73.40 72.00 72.40 0.0M
2021-11-09 74.00 74.40 73.00 73.40 0.0M
2021-11-08 74.40 74.40 73.00 74.00 0.0M
2021-11-05 74.00 75.60 74.00 74.40 0.0M
2021-11-04 73.00 74.60 72.80 74.00 0.0M
2021-11-03 72.60 73.00 72.20 72.60 0.0M
2021-11-02 74.80 74.80 72.00 72.40 0.0M
2021-11-01 76.40 79.40 72.80 74.80 0.0M
2021-10-29 82.80 82.80 75.20 76.40 0.0M
2021-10-28 82.20 82.20 79.00 79.40 0.0M
2021-10-27 85.00 85.00 80.20 81.20 0.0M
2021-10-26 82.60 85.60 82.60 84.60 0.0M
2021-10-25 79.40 82.00 79.40 81.60 0.0M
2021-10-22 77.40 79.20 77.40 78.60 0.0M
2021-10-21 75.80 76.80 75.20 76.20 0.0M
2021-10-20 74.20 76.00 74.20 75.80 0.0M
2021-10-19 73.00 75.00 72.40 74.20 0.0M
2021-10-18 72.40 73.00 71.40 72.60 0.0M
2021-10-15 72.80 73.60 72.40 72.40 0.0M
2021-10-14 71.00 72.60 70.60 72.00 0.0M
2021-10-13 70.20 71.20 70.00 70.60 0.0M
2021-10-12 71.40 71.80 69.40 69.80 0.0M
2021-10-11 71.20 72.20 69.40 69.40 0.0M
2021-10-08 71.40 71.40 69.20 71.20 0.0M
2021-10-07 70.60 72.00 70.40 71.40 0.0M
2021-10-06 72.00 73.40 70.20 70.20 0.0M
2021-10-05 70.80 74.00 70.00 72.40 0.0M
2021-10-04 76.40 76.40 68.20 70.80 0.0M
2021-10-01 78.00 78.00 75.40 76.60 0.0M
2021-09-30 72.20 79.80 72.20 78.20 0.0M
2021-09-29 73.00 73.40 70.40 70.80 0.0M
2021-09-28 75.80 77.80 71.20 73.00 0.0M
2021-09-27 77.60 81.00 75.80 75.80 0.0M
2021-09-24 78.00 81.00 76.80 76.80 0.0M
2021-09-23 77.80 79.40 75.80 77.40 0.0M
2021-09-22 76.80 78.00 76.20 76.60 0.0M
2021-09-21 75.00 78.80 71.20 76.00 0.0M
2021-09-20 80.00 80.00 72.20 75.00 0.0M
2021-09-17 79.40 81.40 79.00 81.00 0.0M
2021-09-16 73.20 81.00 73.20 79.40 0.0M
2021-09-15 78.00 78.60 73.00 73.80 0.0M
2021-09-14 78.60 78.60 77.00 77.40 0.0M
2021-09-13 83.40 83.40 77.40 78.00 0.0M
2021-09-10 82.60 83.40 75.40 83.40 0.0M
2021-09-09 85.40 85.40 80.20 83.40 0.0M
2021-09-08 87.40 87.40 84.20 85.20 0.0M
2021-09-07 88.80 90.80 83.20 87.60 0.0M
2021-09-06 83.20 88.80 83.20 87.80 0.0M
2021-09-03 79.40 83.60 78.00 82.40 0.0M
2021-09-02 74.60 74.60 70.00 72.60 0.0M
2021-09-01 72.20 73.80 71.80 73.80 0.0M
2021-08-31 71.00 71.80 67.40 71.80 0.0M
2021-08-30 74.60 74.60 69.00 71.00 0.0M
2021-08-27 76.20 76.60 73.00 74.80 0.0M
2021-08-26 78.60 80.00 74.40 76.20 0.0M
2021-08-25 79.20 82.80 77.40 78.40 0.0M
2021-08-24 86.20 86.20 78.40 79.00 0.0M
2021-08-23 89.40 91.80 84.20 88.40 0.0M
2021-08-20 83.40 90.40 80.80 89.00 0.0M
2021-08-19 96.60 96.80 83.20 86.00 0.0M
2021-08-18 119.50 129.00 86.80 101.50 0.0M
2021-08-17 105.00 133.50 105.00 117.00 0.0M
2021-08-16 99.60 105.00 97.60 105.00 0.0M
2021-08-13 89.40 103.00 85.00 97.60 0.0M
2021-08-12 80.20 91.00 80.00 89.20 0.0M
2021-08-11 79.40 81.00 78.00 78.00 0.0M
2021-08-10 79.80 79.80 75.20 79.00 0.0M
2021-08-09 72.20 79.80 69.60 79.80 0.0M
2021-08-06 69.80 74.00 69.80 72.80 0.0M
2021-08-05 68.60 73.00 66.80 68.80 0.0M
2021-08-04 62.80 68.80 62.80 68.40 0.0M
2021-08-03 64.20 64.20 62.80 62.80 0.0M
2021-08-02 58.20 65.00 58.20 63.80 0.0M
2021-07-30 58.20 59.00 55.60 58.20 0.0M
2021-07-29 56.60 58.40 56.60 57.20 0.0M
2021-07-28 59.80 60.60 55.00 56.40 0.0M
2021-07-27 62.80 63.00 59.80 61.40 0.0M
2021-07-26 64.40 64.40 62.40 62.40 0.0M
2021-07-23 65.00 65.00 61.40 63.20 0.0M
2021-07-22 61.60 71.40 61.60 63.00 0.0M
2021-07-21 59.00 61.80 59.00 61.60 0.0M
2021-07-20 56.40 58.00 55.60 58.00 0.0M
2021-07-19 54.20 56.80 54.20 56.40 0.0M
2021-07-16 53.20 55.00 53.00 54.00 0.0M
2021-07-15 50.80 55.60 49.40 52.80 0.0M
2021-07-14 47.40 51.80 47.40 50.00 0.0M
2021-07-13 47.90 47.90 47.00 47.80 0.0M
2021-07-12 47.20 48.00 46.30 47.90 0.0M
2021-07-09 46.90 46.90 45.90 46.00 0.0M
2021-07-08 47.10 47.90 46.00 47.00 0.0M
2021-07-07 47.20 47.20 46.00 47.10 0.0M
2021-07-06 47.00 47.50 46.40 47.40 0.0M
2021-07-05 48.50 48.50 45.80 47.00 0.0M
2021-07-02 46.90 48.40 46.70 47.50 0.0M
2021-07-01 48.50 48.50 45.50 48.10 0.0M
2021-06-30 45.20 46.60 45.10 45.50 0.0M
2021-06-29 44.80 45.20 44.20 45.20 0.0M
2021-06-28 46.50 46.50 44.30 45.40 0.0M
2021-06-24 46.80 46.90 46.30 46.50 0.0M
2021-06-23 45.00 45.50 44.80 45.50 0.0M
2021-06-22 44.00 44.70 43.30 44.20 0.0M
2021-06-21 44.50 44.50 43.00 44.00 0.0M
2021-06-18 44.00 44.40 43.40 44.40 0.0M
2021-06-16 44.30 44.30 44.00 44.00 0.0M
2021-06-15 44.10 44.60 44.00 44.30 0.0M
2021-06-14 44.80 44.80 44.10 44.50 0.0M
2021-06-11 43.20 44.80 43.20 44.50 0.0M
2021-06-10 43.30 43.30 43.00 43.20 0.0M
2021-06-09 42.90 43.60 42.90 43.30 0.0M
2021-06-08 41.50 42.80 41.50 42.80 0.0M
2021-06-07 43.20 43.50 42.10 42.80 0.0M
2021-06-04 42.80 43.00 42.30 43.00 0.0M
2021-06-03 43.60 43.60 42.00 42.80 0.0M
2021-06-02 43.70 43.70 42.50 43.70 0.0M
2021-06-01 43.00 44.50 43.00 43.70 0.0M
2021-05-31 42.30 42.80 42.30 42.80 0.0M
2021-05-28 42.00 42.40 41.70 42.40 0.0M
2021-05-27 42.90 42.90 41.50 42.80 0.0M
2021-05-26 43.20 43.80 42.20 43.00 0.0M
2021-05-25 42.60 42.80 41.70 42.80 0.0M
2021-05-24 42.50 42.90 41.90 42.60 0.0M
2021-05-21 43.00 43.00 41.70 42.50 0.0M
2021-05-20 41.10 47.20 41.10 42.00 0.0M
2021-05-19 40.90 41.40 39.70 41.40 0.0M
2021-05-18 41.30 42.10 40.10 42.10 0.0M
2021-05-17 40.40 41.90 40.00 41.90 0.0M
2021-05-14 41.00 42.10 40.10 42.00 0.0M
2021-05-12 41.80 41.90 40.30 40.90 0.0M
2021-05-11 42.00 42.00 40.00 41.80 0.0M
2021-05-10 41.40 42.00 40.80 42.00 0.0M
2021-05-07 41.00 41.40 41.00 41.20 0.0M
2021-05-06 41.50 41.50 40.40 41.00 0.0M
2021-05-05 41.20 41.80 41.00 41.50 0.0M
2021-05-04 40.70 41.70 40.20 40.20 0.0M
2021-05-03 41.50 41.50 40.10 40.90 0.0M
2021-04-30 41.80 41.90 40.10 41.50 0.0M
2021-04-29 44.00 44.00 38.20 40.30 0.0M
2021-04-28 45.80 45.80 41.30 44.40 0.0M
2021-04-27 48.00 48.10 44.50 46.10 0.0M
2021-04-26 48.00 48.50 46.80 48.00 0.0M
2021-04-23 48.40 48.90 47.50 48.00 0.0M
2021-04-22 49.40 49.40 47.40 48.30 0.0M
2021-04-21 46.80 48.30 46.80 47.60 0.0M
2021-04-20 49.40 49.40 46.70 47.50 0.0M
2021-04-19 49.40 49.40 47.60 48.60 0.0M
2021-04-16 48.20 49.30 48.20 49.30 0.0M
2021-04-15 49.00 49.00 48.00 48.00 0.0M
2021-04-14 48.60 49.70 47.90 48.40 0.0M
2021-04-13 46.00 49.40 46.00 48.50 0.0M
2021-04-12 49.80 49.90 46.00 46.20 0.0M
2021-04-09 50.20 50.20 48.00 49.80 0.0M
2021-04-08 48.80 51.00 48.80 50.20 0.0M
2021-04-07 42.10 51.00 42.10 48.00 0.0M
2021-04-06 38.10 42.20 38.10 42.00 0.0M
2021-04-01 34.20 38.50 34.10 36.50 0.0M
2021-03-31 33.00 34.60 32.60 33.80 0.0M
2021-03-30 33.40 33.40 32.60 33.00 0.0M
2021-03-29 34.00 34.00 33.60 33.80 0.0M
2021-03-26 34.00 34.00 33.20 34.00 0.0M
2021-03-25 33.60 34.00 32.20 34.00 0.0M
2021-03-24 33.00 33.60 33.00 33.60 0.0M
2021-03-23 33.80 33.80 33.00 33.60 0.0M
2021-03-22 33.20 34.00 33.00 33.80 0.0M
2021-03-19 34.00 34.00 33.00 33.20 0.0M
2021-03-18 33.20 34.00 33.20 34.00 0.0M
2021-03-17 33.60 33.60 33.20 33.20 0.0M
2021-03-16 34.00 34.00 33.00 33.60 0.0M
2021-03-15 32.80 34.20 32.80 33.40 0.0M
2021-03-12 31.20 31.80 31.20 31.80 0.0M
2021-03-11 32.00 32.00 30.60 31.20 0.0M
2021-03-10 31.80 32.80 31.20 31.60 0.0M
2021-03-09 31.20 31.80 31.00 31.80 0.0M
2021-03-08 32.40 32.80 31.20 32.00 0.0M
2021-03-05 32.60 33.80 31.20 32.40 0.0M
2021-03-04 30.00 33.00 30.00 32.00 0.0M
2021-03-03 30.60 30.60 30.00 30.00 0.0M
2021-03-02 30.00 30.60 28.80 30.00 0.0M
2021-03-01 31.00 31.00 30.40 31.00 0.0M
2021-02-26 31.00 31.20 30.20 31.20 0.0M
2021-02-25 31.20 31.20 30.20 31.20 0.0M
2021-02-24 30.40 31.60 30.40 30.40 0.0M
2021-02-23 32.60 32.60 30.20 31.40 0.0M
2021-02-22 33.00 33.00 31.20 32.80 0.0M
2021-02-19 32.80 32.80 31.20 31.80 0.0M
2021-02-18 33.40 33.40 31.00 31.00 0.0M
2021-02-17 32.60 32.60 31.80 32.00 0.0M
2021-02-16 32.40 32.60 32.00 32.20 0.0M
2021-02-15 31.40 32.80 31.40 32.40 0.0M
2021-02-12 32.00 32.00 31.00 31.20 0.0M
2021-02-11 32.80 32.80 30.40 31.80 0.0M
2021-02-10 31.40 31.80 31.00 31.80 0.0M
2021-02-09 31.00 31.40 30.60 31.40 0.0M
2021-02-08 31.00 31.40 30.40 30.40 0.0M
2021-02-05 31.00 31.40 30.60 31.00 0.0M
2021-02-04 31.00 31.00 30.40 31.00 0.0M
2021-02-03 30.00 32.00 30.00 31.00 0.0M
2021-02-02 30.00 30.20 29.40 30.00 0.0M
2021-02-01 29.40 30.20 29.00 29.80 0.0M
2021-01-29 29.00 32.00 28.20 29.40 0.0M
2021-01-28 29.40 29.40 28.40 28.80 0.0M
2021-01-27 30.00 30.00 28.40 28.40 0.0M
2021-01-26 30.60 31.20 29.60 29.60 0.0M
2021-01-25 31.60 32.60 29.60 29.60 0.0M
2021-01-22 30.20 31.80 30.00 30.60 0.0M
2021-01-21 31.80 32.00 30.40 31.80 0.0M
2021-01-20 30.00 33.20 30.00 31.60 0.0M
2021-01-19 29.40 30.00 29.20 29.80 0.0M
2021-01-18 29.00 29.40 28.60 29.00 0.0M
2021-01-15 29.00 29.00 28.20 29.00 0.0M
2021-01-14 29.20 29.20 28.60 29.00 0.0M
2021-01-13 28.60 29.00 28.40 29.00 0.0M
2021-01-12 28.60 28.80 28.40 28.80 0.0M
2021-01-11 28.60 29.20 28.60 28.60 0.0M
2021-01-08 28.60 29.20 28.40 28.40 0.0M
2021-01-07 28.80 28.80 27.60 28.60 0.0M
2021-01-05 29.20 29.20 28.60 28.80 0.0M
2021-01-04 28.80 29.00 27.00 29.00 0.0M