Carnegie Small CSX Finland (CSXFI)

CSXFI
🏛️ フィンランド →
801.69
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
2021-12-30 1,004.86 1,004.86 1,004.86 1,004.86 0.0M
2021-12-29 1,007.42 1,007.42 1,007.42 1,007.42 0.0M
2021-12-28 1,005.48 1,005.48 1,005.48 1,005.48 0.0M
2021-12-27 1,002.82 1,002.82 1,002.82 1,002.82 0.0M
2021-12-23 991.22 991.22 991.22 991.22 0.0M
2021-12-22 981.61 981.61 981.61 981.61 0.0M
2021-12-21 971.78 971.78 971.78 971.78 0.0M
2021-12-20 960.69 960.69 960.69 960.69 0.0M
2021-12-17 972.65 972.65 972.65 972.65 0.0M
2021-12-16 975.13 975.13 975.13 975.13 0.0M
2021-12-15 966.67 966.67 966.67 966.67 0.0M
2021-12-14 960.66 960.66 960.66 960.66 0.0M
2021-12-13 975.00 975.00 975.00 975.00 0.0M
2021-12-10 979.78 979.78 979.78 979.78 0.0M
2021-12-09 978.43 978.43 978.43 978.43 0.0M
2021-12-08 985.77 985.77 985.77 985.77 0.0M
2021-12-07 987.71 987.71 987.71 987.71 0.0M
2021-12-06 967.87 967.87 967.87 967.87 0.0M
2021-12-03 967.87 967.87 967.87 967.87 0.0M
2021-12-02 977.85 977.85 977.85 977.85 0.0M
2021-12-01 988.04 988.04 988.04 988.04 0.0M
2021-11-30 973.83 973.83 973.83 973.83 0.0M
2021-11-29 982.74 982.74 982.74 982.74 0.0M
2021-11-26 976.57 976.57 976.57 976.57 0.0M
2021-11-25 1,004.49 1,004.49 1,004.49 1,004.49 0.0M
2021-11-24 997.01 997.01 997.01 997.01 0.0M
2021-11-23 1,001.64 1,001.64 1,001.64 1,001.64 0.0M
2021-11-22 1,019.61 1,019.61 1,019.61 1,019.61 0.0M
2021-11-19 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2021-11-18 1,024.42 1,024.42 1,024.42 1,024.42 0.0M
2021-11-17 1,033.72 1,033.72 1,033.72 1,033.72 0.0M
2021-11-16 1,029.51 1,029.51 1,029.51 1,029.51 0.0M
2021-11-15 1,029.21 1,029.21 1,029.21 1,029.21 0.0M
2021-11-12 1,026.90 1,026.90 1,026.90 1,026.90 0.0M
2021-11-11 1,019.49 1,019.49 1,019.49 1,019.49 0.0M
2021-11-10 1,016.15 1,016.15 1,016.15 1,016.15 0.0M
2021-11-09 1,017.70 1,017.70 1,017.70 1,017.70 0.0M
2021-11-08 1,018.84 1,018.84 1,018.84 1,018.84 0.0M
2021-11-05 1,015.45 1,015.45 1,015.45 1,015.45 0.0M
2021-11-04 1,015.13 1,015.13 1,015.13 1,015.13 0.0M
2021-11-03 1,006.13 1,006.13 1,006.13 1,006.13 0.0M
2021-11-02 1,000.39 1,000.39 1,000.39 1,000.39 0.0M
2021-11-01 1,005.59 1,005.59 1,005.59 1,005.59 0.0M
2021-10-29 995.87 995.87 995.87 995.87 0.0M
2021-10-28 1,009.05 1,009.05 1,009.05 1,009.05 0.0M
2021-10-27 1,020.32 1,020.32 1,020.32 1,020.32 0.0M
2021-10-26 1,021.04 1,021.04 1,021.04 1,021.04 0.0M
2021-10-25 1,017.45 1,017.45 1,017.45 1,017.45 0.0M
2021-10-22 1,015.79 1,015.79 1,015.79 1,015.79 0.0M
2021-10-21 1,008.18 1,008.18 1,008.18 1,008.18 0.0M
2021-10-20 1,015.23 1,015.23 1,015.23 1,015.23 0.0M
2021-10-19 1,011.98 1,011.98 1,011.98 1,011.98 0.0M
2021-10-18 1,001.39 1,001.39 1,001.39 1,001.39 0.0M
2021-10-15 1,003.33 1,003.33 1,003.33 1,003.33 0.0M
2021-10-14 997.41 997.41 997.41 997.41 0.0M
2021-10-13 987.91 987.91 987.91 987.91 0.0M
2021-10-12 970.59 970.59 970.59 970.59 0.0M
2021-10-11 963.45 963.45 963.45 963.45 0.0M
2021-10-08 964.49 964.49 964.49 964.49 0.0M
2021-10-07 961.94 961.94 961.94 961.94 0.0M
2021-10-06 949.18 949.18 949.18 949.18 0.0M
2021-10-05 958.89 958.89 958.89 958.89 0.0M
2021-10-04 952.30 952.30 952.30 952.30 0.0M
2021-10-01 956.46 956.46 956.46 956.46 0.0M
2021-09-30 958.03 958.03 958.03 958.03 0.0M
2021-09-29 953.32 953.32 953.32 953.32 0.0M
2021-09-28 952.38 952.38 952.38 952.38 0.0M
2021-09-27 985.06 985.06 985.06 985.06 0.0M
2021-09-24 994.28 994.28 994.28 994.28 0.0M
2021-09-23 1,010.21 1,010.21 1,010.21 1,010.21 0.0M
2021-09-22 1,002.00 1,002.00 1,002.00 1,002.00 0.0M
2021-09-21 987.69 987.69 987.69 987.69 0.0M
2021-09-20 979.15 979.15 979.15 979.15 0.0M
2021-09-17 1,003.72 1,003.72 1,003.72 1,003.72 0.0M
2021-09-16 1,014.73 1,014.73 1,014.73 1,014.73 0.0M
2021-09-15 1,010.70 1,010.70 1,010.70 1,010.70 0.0M
2021-09-14 1,024.10 1,024.10 1,024.10 1,024.10 0.0M
2021-09-13 1,031.91 1,031.91 1,031.91 1,031.91 0.0M
2021-09-10 1,042.44 1,042.44 1,042.44 1,042.44 0.0M
2021-09-09 1,049.80 1,049.80 1,049.80 1,049.80 0.0M
2021-09-08 1,049.27 1,049.27 1,049.27 1,049.27 0.0M
2021-09-07 1,071.20 1,071.20 1,071.20 1,071.20 0.0M
2021-09-06 1,072.68 1,072.68 1,072.68 1,072.68 0.0M
2021-09-03 1,066.25 1,066.25 1,066.25 1,066.25 0.0M
2021-09-02 1,059.21 1,059.21 1,059.21 1,059.21 0.0M
2021-09-01 1,056.90 1,056.90 1,056.90 1,056.90 0.0M
2021-08-31 1,057.54 1,057.54 1,057.54 1,057.54 0.0M
2021-08-30 1,051.86 1,051.86 1,051.86 1,051.86 0.0M
2021-08-27 1,043.58 1,043.58 1,043.58 1,043.58 0.0M
2021-08-26 1,040.45 1,040.45 1,040.45 1,040.45 0.0M
2021-08-25 1,041.56 1,041.56 1,041.56 1,041.56 0.0M
2021-08-24 1,031.12 1,031.12 1,031.12 1,031.12 0.0M
2021-08-23 1,032.33 1,032.33 1,032.33 1,032.33 0.0M
2021-08-20 1,023.49 1,023.49 1,023.49 1,023.49 0.0M
2021-08-19 1,021.64 1,021.64 1,021.64 1,021.64 0.0M
2021-08-18 1,044.01 1,044.01 1,044.01 1,044.01 0.0M
2021-08-17 1,039.80 1,039.80 1,039.80 1,039.80 0.0M
2021-08-16 1,038.67 1,038.67 1,038.67 1,038.67 0.0M
2021-08-13 1,044.18 1,044.18 1,044.18 1,044.18 0.0M
2021-08-12 1,042.27 1,042.27 1,042.27 1,042.27 0.0M
2021-08-11 1,050.13 1,050.13 1,050.13 1,050.13 0.0M
2021-08-10 1,051.21 1,051.21 1,051.21 1,051.21 0.0M
2021-08-09 1,052.27 1,052.27 1,052.27 1,052.27 0.0M
2021-08-06 1,051.76 1,051.76 1,051.76 1,051.76 0.0M
2021-08-05 1,043.76 1,043.76 1,043.76 1,043.76 0.0M
2021-08-04 1,045.66 1,045.66 1,045.66 1,045.66 0.0M
2021-08-03 1,044.00 1,044.00 1,044.00 1,044.00 0.0M
2021-08-02 1,045.99 1,045.99 1,045.99 1,045.99 0.0M
2021-07-30 1,040.18 1,040.18 1,040.18 1,040.18 0.0M
2021-07-29 1,038.04 1,038.04 1,038.04 1,038.04 0.0M
2021-07-28 1,035.70 1,035.70 1,035.70 1,035.70 0.0M
2021-07-27 1,035.60 1,035.60 1,035.60 1,035.60 0.0M
2021-07-26 1,040.54 1,040.54 1,040.54 1,040.54 0.0M
2021-07-23 1,036.69 1,036.69 1,036.69 1,036.69 0.0M
2021-07-22 1,022.80 1,022.80 1,022.80 1,022.80 0.0M
2021-07-21 1,017.73 1,017.73 1,017.73 1,017.73 0.0M
2021-07-20 1,007.91 1,007.91 1,007.91 1,007.91 0.0M
2021-07-19 999.52 999.52 999.52 999.52 0.0M
2021-07-16 1,017.08 1,017.08 1,017.08 1,017.08 0.0M
2021-07-15 1,015.72 1,015.72 1,015.72 1,015.72 0.0M
2021-07-14 1,015.82 1,015.82 1,015.82 1,015.82 0.0M
2021-07-13 1,011.65 1,011.65 1,011.65 1,011.65 0.0M
2021-07-12 1,011.67 1,011.67 1,011.67 1,011.67 0.0M
2021-07-09 1,004.24 1,004.24 1,004.24 1,004.24 0.0M
2021-07-08 994.49 994.49 994.49 994.49 0.0M
2021-07-07 1,003.74 1,003.74 1,003.74 1,003.74 0.0M
2021-07-06 1,000.79 1,000.79 1,000.79 1,000.79 0.0M
2021-07-05 1,000.35 1,000.35 1,000.35 1,000.35 0.0M
2021-07-02 991.91 991.91 991.91 991.91 0.0M
2021-07-01 980.95 980.95 980.95 980.95 0.0M
2021-06-30 973.09 973.09 973.09 973.09 0.0M
2021-06-29 974.27 974.27 974.27 974.27 0.0M
2021-06-28 966.35 966.35 966.35 966.35 0.0M
2021-06-24 964.83 964.83 964.83 964.83 0.0M
2021-06-23 965.90 965.90 965.90 965.90 0.0M
2021-06-22 969.03 969.03 969.03 969.03 0.0M
2021-06-21 964.20 964.20 964.20 964.20 0.0M
2021-06-18 965.72 965.72 965.72 965.72 0.0M
2021-06-17 968.69 968.69 968.69 968.69 0.0M
2021-06-16 976.01 976.01 976.01 976.01 0.0M
2021-06-15 976.35 976.35 976.35 976.35 0.0M
2021-06-14 982.24 982.24 982.24 982.24 0.0M
2021-06-11 979.15 979.15 979.15 979.15 0.0M
2021-06-10 972.92 972.92 972.92 972.92 0.0M
2021-06-09 979.66 979.66 979.66 979.66 0.0M
2021-06-08 980.35 980.35 980.35 980.35 0.0M
2021-06-07 981.87 981.87 981.87 981.87 0.0M
2021-06-04 985.00 985.00 985.00 985.00 0.0M
2021-06-03 981.87 981.87 981.87 981.87 0.0M
2021-06-02 982.64 982.64 982.64 982.64 0.0M
2021-06-01 981.18 981.18 981.18 981.18 0.0M
2021-05-31 974.67 974.67 974.67 974.67 0.0M
2021-05-28 980.46 980.46 980.46 980.46 0.0M
2021-05-27 974.22 974.22 974.22 974.22 0.0M
2021-05-26 967.29 967.29 967.29 967.29 0.0M
2021-05-25 974.68 974.68 974.68 974.68 0.0M
2021-05-24 974.06 974.06 974.06 974.06 0.0M
2021-05-21 970.44 970.44 970.44 970.44 0.0M
2021-05-20 964.44 964.44 964.44 964.44 0.0M
2021-05-19 958.31 958.31 958.31 958.31 0.0M
2021-05-18 969.79 969.79 969.79 969.79 0.0M
2021-05-17 958.37 958.37 958.37 958.37 0.0M
2021-05-14 953.66 953.66 953.66 953.66 0.0M
2021-05-12 951.30 951.30 951.30 951.30 0.0M
2021-05-11 955.93 955.93 955.93 955.93 0.0M
2021-05-10 981.51 981.51 981.51 981.51 0.0M
2021-05-07 904.77 904.77 904.77 982.69 0.0M
2021-05-06 974.64 974.64 974.64 974.64 0.0M
2021-05-05 984.90 984.90 984.90 984.90 0.0M
2021-05-04 972.16 972.16 972.16 972.16 0.0M
2021-05-03 984.64 984.64 984.64 984.64 0.0M
2021-04-30 983.25 983.25 983.25 983.25 0.0M
2021-04-29 981.91 981.91 981.91 981.91 0.0M
2021-04-28 985.08 985.08 985.08 985.08 0.0M
2021-04-27 983.71 983.71 983.71 983.71 0.0M
2021-04-26 991.33 991.33 991.33 991.33 0.0M
2021-04-23 981.78 981.78 981.78 981.78 0.0M
2021-04-22 974.63 974.63 974.63 974.63 0.0M
2021-04-21 962.28 962.28 962.28 962.28 0.0M
2021-04-20 960.96 960.96 960.96 960.96 0.0M
2021-04-19 973.06 973.06 973.06 973.06 0.0M
2021-04-16 965.15 965.15 965.15 965.15 0.0M
2021-04-15 950.15 950.15 950.15 950.15 0.0M
2021-04-14 944.48 944.48 944.48 944.48 0.0M
2021-04-13 946.57 946.57 946.57 946.57 0.0M
2021-04-12 936.15 936.15 936.15 936.15 0.0M
2021-04-09 938.23 938.23 938.23 938.23 0.0M
2021-04-08 936.46 936.46 936.46 936.46 0.0M
2021-04-07 931.08 931.08 931.08 931.08 0.0M
2021-04-06 927.65 927.65 927.65 927.65 0.0M
2021-04-01 917.59 917.59 917.59 917.59 0.0M
2021-03-31 907.74 907.74 907.74 907.74 0.0M
2021-03-30 911.25 911.25 911.25 911.25 0.0M
2021-03-29 906.02 906.02 906.02 906.02 0.0M
2021-03-26 900.92 900.92 900.92 900.92 0.0M
2021-03-25 894.00 894.00 894.00 894.00 0.0M
2021-03-24 892.73 892.73 892.73 892.73 0.0M
2021-03-23 896.73 896.73 896.73 896.73 0.0M
2021-03-22 901.89 901.89 901.89 901.89 0.0M
2021-03-19 898.12 898.12 898.12 898.12 0.0M
2021-03-18 900.89 900.89 900.89 900.89 0.0M
2021-03-17 898.40 898.40 898.40 898.40 0.0M
2021-03-16 904.77 904.77 904.77 904.77 0.0M
2021-03-15 902.05 902.05 902.05 902.05 0.0M
2021-03-12 896.01 896.01 896.01 896.01 0.0M
2021-03-11 900.52 900.52 900.52 900.52 0.0M
2021-03-10 888.63 888.63 888.63 888.63 0.0M
2021-03-09 884.05 884.05 884.05 884.05 0.0M
2021-03-08 881.49 881.49 881.49 881.49 0.0M
2021-03-05 866.91 866.91 866.91 866.91 0.0M
2021-03-04 872.03 872.03 872.03 872.03 0.0M
2021-03-03 890.10 890.10 890.10 890.10 0.0M
2021-03-02 886.31 886.31 886.31 886.31 0.0M
2021-03-01 882.57 882.57 882.57 882.57 0.0M
2021-02-26 866.81 866.81 866.81 866.81 0.0M
2021-02-25 881.70 881.70 881.70 881.70 0.0M
2021-02-24 875.52 875.52 875.52 875.52 0.0M
2021-02-23 869.64 869.64 869.64 869.64 0.0M
2021-02-22 881.53 881.53 881.53 881.53 0.0M
2021-02-19 882.00 882.00 882.00 882.00 0.0M
2021-02-18 880.12 880.12 880.12 880.12 0.0M
2021-02-17 885.25 885.25 885.25 885.25 0.0M
2021-02-16 900.42 900.42 900.42 900.42 0.0M
2021-02-15 898.49 898.49 898.49 898.49 0.0M
2021-02-12 894.40 894.40 894.40 894.40 0.0M
2021-02-11 890.16 890.16 890.16 890.16 0.0M
2021-02-10 886.59 886.59 886.59 886.59 0.0M
2021-02-09 892.27 892.27 892.27 892.27 0.0M
2021-02-08 898.12 898.12 898.12 898.12 0.0M
2021-02-05 892.23 892.23 892.23 892.23 0.0M
2021-02-04 894.43 894.43 894.43 894.43 0.0M
2021-02-03 881.49 881.49 881.49 881.49 0.0M
2021-02-02 875.92 875.92 875.92 875.92 0.0M
2021-02-01 869.75 869.75 869.75 869.75 0.0M
2021-01-29 856.32 856.32 856.32 856.32 0.0M
2021-01-28 851.03 851.03 851.03 851.03 0.0M
2021-01-27 858.56 858.56 858.56 858.56 0.0M
2021-01-26 868.83 868.83 868.83 868.83 0.0M
2021-01-25 865.81 865.81 865.81 865.81 0.0M
2021-01-22 869.76 869.76 869.76 869.76 0.0M
2021-01-21 871.75 871.75 871.75 871.75 0.0M
2021-01-20 866.27 866.27 866.27 866.27 0.0M
2021-01-19 859.13 859.13 859.13 859.13 0.0M
2021-01-18 853.54 853.54 853.54 853.54 0.0M
2021-01-15 842.21 842.21 842.21 842.21 0.0M
2021-01-14 848.83 848.83 848.83 848.83 0.0M
2021-01-13 842.87 842.87 842.87 842.87 0.0M
2021-01-12 846.14 846.14 846.14 846.14 0.0M
2021-01-11 835.30 835.30 835.30 835.30 0.0M
2021-01-08 844.41 844.41 844.41 844.41 0.0M
2021-01-07 837.83 837.83 837.83 837.83 0.0M
2021-01-06 828.21 828.21 828.21 828.21 0.0M
2021-01-05 828.21 828.21 828.21 828.21 0.0M
2021-01-04 830.95 830.95 830.95 830.95 0.0M