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
2022-12-30 744.01 744.01 744.01 744.01 0.0M
2022-12-29 749.89 749.89 749.89 749.89 0.0M
2022-12-28 741.00 741.00 741.00 741.00 0.0M
2022-12-27 743.65 743.65 743.65 743.65 0.0M
2022-12-23 744.34 744.34 744.34 744.34 0.0M
2022-12-22 741.02 741.02 741.02 741.02 0.0M
2022-12-21 745.28 745.28 745.28 745.28 0.0M
2022-12-20 733.64 733.64 733.64 733.64 0.0M
2022-12-19 737.79 737.79 737.79 737.79 0.0M
2022-12-16 739.12 739.12 739.12 739.12 0.0M
2022-12-15 748.48 748.48 748.48 748.48 0.0M
2022-12-14 762.95 762.95 762.95 762.95 0.0M
2022-12-13 765.33 765.33 765.33 765.33 0.0M
2022-12-12 756.32 756.32 756.32 756.32 0.0M
2022-12-09 762.63 762.63 762.63 762.63 0.0M
2022-12-08 751.57 751.57 751.57 751.57 0.0M
2022-12-07 755.32 755.32 755.32 755.32 0.0M
2022-12-05 765.49 765.49 765.49 765.49 0.0M
2022-12-02 765.93 765.93 765.93 765.93 0.0M
2022-12-01 760.46 760.46 760.46 760.46 0.0M
2022-11-30 750.67 750.67 750.67 750.67 0.0M
2022-11-29 750.71 750.71 750.71 750.71 0.0M
2022-11-28 747.38 747.38 747.38 747.38 0.0M
2022-11-25 756.86 756.86 756.86 756.86 0.0M
2022-11-24 756.30 756.30 756.30 756.30 0.0M
2022-11-23 751.59 751.59 751.59 751.59 0.0M
2022-11-22 751.36 751.36 751.36 751.36 0.0M
2022-11-21 748.30 748.30 748.30 748.30 0.0M
2022-11-18 753.54 753.54 753.54 753.54 0.0M
2022-11-17 749.00 749.00 749.00 749.00 0.0M
2022-11-16 754.72 754.72 754.72 754.72 0.0M
2022-11-15 765.54 765.54 765.54 765.54 0.0M
2022-11-14 770.04 770.04 770.04 770.04 0.0M
2022-11-11 769.33 769.33 769.33 769.33 0.0M
2022-11-10 759.88 759.88 759.88 759.88 0.0M
2022-11-09 743.15 743.15 743.15 743.15 0.0M
2022-11-08 743.18 743.18 743.18 743.18 0.0M
2022-11-07 737.01 737.01 737.01 737.01 0.0M
2022-11-04 729.44 729.44 729.44 729.44 0.0M
2022-11-03 710.67 710.67 710.67 710.67 0.0M
2022-11-02 706.49 706.49 706.49 706.49 0.0M
2022-11-01 709.86 709.86 709.86 709.86 0.0M
2022-10-31 708.38 708.38 708.38 708.38 0.0M
2022-10-28 709.16 709.16 709.16 709.16 0.0M
2022-10-27 719.34 719.34 719.34 719.34 0.0M
2022-10-26 722.28 722.28 722.28 722.28 0.0M
2022-10-25 710.62 710.62 710.62 710.62 0.0M
2022-10-24 702.77 702.77 702.77 702.77 0.0M
2022-10-21 696.55 696.55 696.55 696.55 0.0M
2022-10-20 697.99 697.99 697.99 697.99 0.0M
2022-10-19 699.44 699.44 699.44 699.44 0.0M
2022-10-18 705.67 705.67 705.67 705.67 0.0M
2022-10-17 695.47 695.47 695.47 695.47 0.0M
2022-10-14 684.60 684.60 684.60 684.60 0.0M
2022-10-13 677.01 677.01 677.01 677.01 0.0M
2022-10-12 667.41 667.41 667.41 667.41 0.0M
2022-10-11 671.66 671.66 671.66 671.66 0.0M
2022-10-10 668.64 668.64 668.64 668.64 0.0M
2022-10-07 671.50 671.50 671.50 671.50 0.0M
2022-10-06 685.06 685.06 685.06 685.06 0.0M
2022-10-05 683.60 683.60 683.60 683.60 0.0M
2022-10-04 698.03 698.03 698.03 698.03 0.0M
2022-10-03 679.33 679.33 679.33 679.33 0.0M
2022-09-30 670.26 670.26 670.26 670.26 0.0M
2022-09-29 661.58 661.58 661.58 661.58 0.0M
2022-09-28 676.09 676.09 676.09 676.09 0.0M
2022-09-27 672.92 672.92 672.92 672.92 0.0M
2022-09-26 675.92 675.92 675.92 675.92 0.0M
2022-09-23 678.38 678.38 678.38 678.38 0.0M
2022-09-22 690.35 690.35 690.35 690.35 0.0M
2022-09-21 705.16 705.16 705.16 705.16 0.0M
2022-09-20 701.95 701.95 701.95 701.95 0.0M
2022-09-19 717.28 717.28 717.28 717.28 0.0M
2022-09-16 724.44 724.44 724.44 724.44 0.0M
2022-09-15 732.78 732.78 732.78 732.78 0.0M
2022-09-14 734.30 734.30 734.30 734.30 0.0M
2022-09-13 747.20 747.20 747.20 747.20 0.0M
2022-09-12 763.18 763.18 763.18 763.18 0.0M
2022-09-09 753.03 753.03 753.03 753.03 0.0M
2022-09-08 742.45 742.45 742.45 742.45 0.0M
2022-09-07 744.14 744.14 744.14 744.14 0.0M
2022-09-06 739.86 739.86 739.86 739.86 0.0M
2022-09-05 737.16 737.16 737.16 737.16 0.0M
2022-09-02 754.46 754.46 754.46 754.46 0.0M
2022-09-01 743.93 743.93 743.93 743.93 0.0M
2022-08-31 763.62 763.62 763.62 763.62 0.0M
2022-08-30 760.29 760.29 760.29 760.29 0.0M
2022-08-29 761.12 761.12 761.12 761.12 0.0M
2022-08-26 768.74 768.74 768.74 768.74 0.0M
2022-08-25 780.14 780.14 780.14 780.14 0.0M
2022-08-24 780.31 780.31 780.31 780.31 0.0M
2022-08-23 779.36 779.36 779.36 779.36 0.0M
2022-08-22 779.61 779.61 779.61 779.61 0.0M
2022-08-19 790.61 790.61 790.61 790.61 0.0M
2022-08-18 803.08 803.08 803.08 803.08 0.0M
2022-08-17 799.22 799.22 799.22 799.22 0.0M
2022-08-16 813.20 813.20 813.20 813.20 0.0M
2022-08-15 810.29 810.29 810.29 810.29 0.0M
2022-08-12 815.79 815.79 815.79 815.79 0.0M
2022-08-11 816.59 816.59 816.59 816.59 0.0M
2022-08-10 816.77 816.77 816.77 816.77 0.0M
2022-08-09 797.49 797.49 797.49 797.49 0.0M
2022-08-08 802.83 802.83 802.83 802.83 0.0M
2022-08-05 795.69 795.69 795.69 795.69 0.0M
2022-08-04 802.82 802.82 802.82 802.82 0.0M
2022-08-03 792.38 792.38 792.38 792.38 0.0M
2022-08-02 786.12 786.12 786.12 786.12 0.0M
2022-08-01 800.85 800.85 800.85 800.85 0.0M
2022-07-29 809.38 809.38 809.38 809.38 0.0M
2022-07-28 793.60 793.60 793.60 793.60 0.0M
2022-07-27 778.15 778.15 778.15 778.15 0.0M
2022-07-26 782.80 782.80 782.80 782.80 0.0M
2022-07-25 789.39 789.39 789.39 789.39 0.0M
2022-07-22 793.74 793.74 793.74 793.74 0.0M
2022-07-21 787.53 787.53 787.53 787.53 0.0M
2022-07-20 778.08 778.08 778.08 778.08 0.0M
2022-07-19 770.23 770.23 770.23 770.23 0.0M
2022-07-18 765.58 765.58 765.58 765.58 0.0M
2022-07-15 761.13 761.13 761.13 761.13 0.0M
2022-07-14 747.60 747.60 747.60 747.60 0.0M
2022-07-13 753.44 753.44 753.44 753.44 0.0M
2022-07-12 757.68 757.68 757.68 757.68 0.0M
2022-07-11 755.07 755.07 755.07 755.07 0.0M
2022-07-08 762.81 762.81 762.81 762.81 0.0M
2022-07-07 760.19 760.19 760.19 760.19 0.0M
2022-07-06 744.49 744.49 744.49 744.49 0.0M
2022-07-05 736.31 736.31 736.31 736.31 0.0M
2022-07-04 744.39 744.39 744.39 744.39 0.0M
2022-07-01 751.52 751.52 751.52 751.52 0.0M
2022-06-30 747.18 747.18 747.18 747.18 0.0M
2022-06-29 761.84 761.84 761.84 761.84 0.0M
2022-06-28 774.04 774.04 774.04 774.04 0.0M
2022-06-27 771.97 771.97 771.97 771.97 0.0M
2022-06-23 752.38 752.38 752.38 752.38 0.0M
2022-06-22 764.69 764.69 764.69 764.69 0.0M
2022-06-21 771.54 771.54 771.54 771.54 0.0M
2022-06-20 769.40 769.40 769.40 769.40 0.0M
2022-06-17 759.56 759.56 759.56 759.56 0.0M
2022-06-16 750.54 750.54 750.54 750.54 0.0M
2022-06-15 777.02 777.02 777.02 777.02 0.0M
2022-06-14 769.50 769.50 769.50 769.50 0.0M
2022-06-13 775.44 775.44 775.44 775.44 0.0M
2022-06-10 798.67 798.67 798.67 798.67 0.0M
2022-06-09 813.04 813.04 813.04 813.04 0.0M
2022-06-08 825.21 825.21 825.21 825.21 0.0M
2022-06-07 824.70 824.70 824.70 824.70 0.0M
2022-06-03 819.45 819.45 819.45 819.45 0.0M
2022-06-02 820.01 820.01 820.01 820.01 0.0M
2022-06-01 814.52 814.52 814.52 814.52 0.0M
2022-05-31 821.75 821.75 821.75 821.75 0.0M
2022-05-30 826.33 826.33 826.33 826.33 0.0M
2022-05-27 821.74 821.74 821.74 821.74 0.0M
2022-05-25 804.79 804.79 804.79 804.79 0.0M
2022-05-24 803.97 803.97 803.97 803.97 0.0M
2022-05-23 811.07 811.07 811.07 811.07 0.0M
2022-05-20 803.40 803.40 803.40 803.40 0.0M
2022-05-19 801.91 801.91 801.91 801.91 0.0M
2022-05-18 804.39 804.39 804.39 804.39 0.0M
2022-05-17 812.84 812.84 812.84 812.84 0.0M
2022-05-16 801.60 801.60 801.60 801.60 0.0M
2022-05-13 799.53 799.53 799.53 799.53 0.0M
2022-05-12 785.18 785.18 785.18 785.18 0.0M
2022-05-11 785.31 785.31 785.31 785.31 0.0M
2022-05-10 771.57 771.57 771.57 771.57 0.0M
2022-05-09 764.04 764.04 764.04 764.04 0.0M
2022-05-06 788.14 788.14 788.14 788.14 0.0M
2022-05-05 795.74 795.74 795.74 795.74 0.0M
2022-05-04 805.28 805.28 805.28 805.28 0.0M
2022-05-03 816.80 816.80 816.80 816.80 0.0M
2022-05-02 814.34 814.34 814.34 814.34 0.0M
2022-04-29 825.11 825.11 825.11 825.11 0.0M
2022-04-28 819.29 819.29 819.29 819.29 0.0M
2022-04-27 822.64 822.64 822.64 822.64 0.0M
2022-04-26 819.35 819.35 819.35 819.35 0.0M
2022-04-25 824.79 824.79 824.79 824.79 0.0M
2022-04-22 841.09 841.09 841.09 841.09 0.0M
2022-04-21 852.69 852.69 852.69 852.69 0.0M
2022-04-20 850.63 850.63 850.63 850.63 0.0M
2022-04-19 845.57 845.57 845.57 845.57 0.0M
2022-04-14 841.66 841.66 841.66 841.66 0.0M
2022-04-13 828.77 828.77 828.77 828.77 0.0M
2022-04-12 833.19 833.19 833.19 833.19 0.0M
2022-04-11 833.88 833.88 833.88 833.88 0.0M
2022-04-08 850.39 850.39 850.39 850.39 0.0M
2022-04-07 843.10 843.10 843.10 843.10 0.0M
2022-04-06 848.91 848.91 848.91 848.91 0.0M
2022-04-05 862.76 862.76 862.76 862.76 0.0M
2022-04-04 873.18 873.18 873.18 873.18 0.0M
2022-04-01 868.82 868.82 868.82 868.82 0.0M
2022-03-31 867.01 867.01 867.01 867.01 0.0M
2022-03-30 869.98 869.98 869.98 869.98 0.0M
2022-03-29 874.47 874.47 874.47 874.47 0.0M
2022-03-28 850.04 850.04 850.04 850.04 0.0M
2022-03-25 843.75 843.75 843.75 843.75 0.0M
2022-03-24 857.82 857.82 857.82 857.82 0.0M
2022-03-23 877.88 877.88 877.88 877.88 0.0M
2022-03-22 892.62 892.62 892.62 892.62 0.0M
2022-03-21 893.37 893.37 893.37 893.37 0.0M
2022-03-18 892.14 892.14 892.14 892.14 0.0M
2022-03-17 890.76 890.76 890.76 890.76 0.0M
2022-03-16 891.87 891.87 891.87 891.87 0.0M
2022-03-15 858.70 858.70 858.70 858.70 0.0M
2022-03-14 876.66 876.66 876.66 876.66 0.0M
2022-03-11 848.50 848.50 848.50 848.50 0.0M
2022-03-10 832.40 832.40 832.40 832.40 0.0M
2022-03-09 836.48 836.48 836.48 836.48 0.0M
2022-03-08 804.62 804.62 804.62 804.62 0.0M
2022-03-07 792.34 792.34 792.34 792.34 0.0M
2022-03-04 805.01 805.01 805.01 805.01 0.0M
2022-03-03 831.33 831.33 831.33 831.33 0.0M
2022-03-02 851.17 851.17 851.17 851.17 0.0M
2022-03-01 842.31 842.31 842.31 842.31 0.0M
2022-02-28 883.99 883.99 883.99 883.99 0.0M
2022-02-25 893.62 893.62 893.62 893.62 0.0M
2022-02-24 861.20 861.20 861.20 861.20 0.0M
2022-02-23 893.21 893.21 893.21 893.21 0.0M
2022-02-22 897.72 897.72 897.72 897.72 0.0M
2022-02-21 903.82 903.82 903.82 903.82 0.0M
2022-02-18 916.39 916.39 916.39 916.39 0.0M
2022-02-17 911.56 911.56 911.56 911.56 0.0M
2022-02-16 926.89 926.89 926.89 926.89 0.0M
2022-02-15 926.14 926.14 926.14 926.14 0.0M
2022-02-14 908.69 908.69 908.69 908.69 0.0M
2022-02-11 937.24 937.24 937.24 937.24 0.0M
2022-02-10 947.21 947.21 947.21 947.21 0.0M
2022-02-09 948.67 948.67 948.67 948.67 0.0M
2022-02-08 936.74 936.74 936.74 936.74 0.0M
2022-02-07 947.96 947.96 947.96 947.96 0.0M
2022-02-04 932.46 932.46 932.46 932.46 0.0M
2022-02-03 942.90 942.90 942.90 942.90 0.0M
2022-02-02 965.64 965.64 965.64 965.64 0.0M
2022-02-01 959.74 959.74 959.74 959.74 0.0M
2022-01-31 949.79 949.79 949.79 949.79 0.0M
2022-01-28 935.31 935.31 935.31 935.31 0.0M
2022-01-27 941.96 941.96 941.96 941.96 0.0M
2022-01-26 936.98 936.98 936.98 936.98 0.0M
2022-01-25 919.83 919.83 919.83 919.83 0.0M
2022-01-24 903.77 903.77 903.77 903.77 0.0M
2022-01-21 953.83 953.83 953.83 953.83 0.0M
2022-01-20 990.61 990.61 990.61 990.61 0.0M
2022-01-19 977.85 977.85 977.85 977.85 0.0M
2022-01-18 973.02 973.02 973.02 973.02 0.0M
2022-01-17 984.26 984.26 984.26 984.26 0.0M
2022-01-14 980.46 980.46 980.46 980.46 0.0M
2022-01-13 992.52 992.52 992.52 992.52 0.0M
2022-01-12 994.39 994.39 994.39 994.39 0.0M
2022-01-11 987.48 987.48 987.48 987.48 0.0M
2022-01-10 980.34 980.34 980.34 980.34 0.0M
2022-01-07 1,003.85 1,003.85 1,003.85 1,003.85 0.0M
2022-01-05 1,022.44 1,022.44 1,022.44 1,022.44 0.0M
2022-01-04 1,018.72 1,018.72 1,018.72 1,018.72 0.0M
2022-01-03 1,012.88 1,012.88 1,012.88 1,012.88 0.0M