EQ Plc (EQV1V)

EQV1V
🏛️ フィンランド →
12.10
最終更新: 2025-10-01
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
2024-12-30 12.35 12.95 12.20 12.95 0.0M
2024-12-27 12.35 12.60 12.20 12.35 0.0M
2024-12-23 12.40 12.60 12.30 12.40 0.0M
2024-12-20 12.40 12.45 12.05 12.40 0.0M
2024-12-19 12.15 12.40 12.05 12.35 0.0M
2024-12-18 12.15 12.35 12.15 12.35 0.0M
2024-12-17 12.25 12.45 12.20 12.40 0.0M
2024-12-16 12.40 12.50 12.30 12.35 0.0M
2024-12-13 12.55 12.70 12.40 12.45 0.0M
2024-12-12 12.55 12.55 12.45 12.55 0.0M
2024-12-11 12.40 12.65 12.40 12.60 0.0M
2024-12-10 12.60 12.70 12.35 12.40 0.0M
2024-12-09 12.75 12.80 12.50 12.60 0.0M
2024-12-05 12.70 12.90 12.60 12.80 0.0M
2024-12-04 12.65 12.80 12.60 12.70 0.0M
2024-12-03 12.60 12.70 12.60 12.65 0.0M
2024-12-02 12.60 12.90 12.50 12.60 0.0M
2024-11-29 12.60 12.90 12.50 12.60 0.0M
2024-11-28 12.85 12.85 12.35 12.70 0.0M
2024-11-27 13.00 13.00 12.75 12.85 0.0M
2024-11-26 12.95 12.95 12.85 12.95 0.0M
2024-11-25 12.85 12.95 12.85 12.90 0.0M
2024-11-22 12.90 12.90 12.70 12.85 0.0M
2024-11-21 12.90 12.90 12.70 12.70 0.0M
2024-11-20 12.80 12.95 12.80 12.95 0.0M
2024-11-19 12.95 12.95 12.80 12.95 0.0M
2024-11-18 13.05 13.05 12.90 12.90 0.0M
2024-11-15 12.90 13.40 12.90 13.25 0.0M
2024-11-14 12.95 13.10 12.90 12.95 0.0M
2024-11-13 13.10 13.30 12.90 13.00 0.0M
2024-11-12 13.10 13.20 13.00 13.15 0.0M
2024-11-11 13.35 13.35 13.15 13.15 0.0M
2024-11-08 13.55 13.55 13.10 13.35 0.0M
2024-11-07 13.60 13.65 13.05 13.50 0.0M
2024-11-06 13.15 13.60 13.15 13.50 0.0M
2024-11-05 13.20 13.80 13.00 13.25 0.0M
2024-11-04 13.55 13.95 13.00 13.20 0.0M
2024-11-01 13.50 13.55 13.40 13.55 0.0M
2024-10-31 13.60 13.60 13.20 13.55 0.0M
2024-10-30 13.55 13.60 13.40 13.50 0.0M
2024-10-29 13.55 13.70 13.40 13.40 0.0M
2024-10-28 13.55 13.55 13.25 13.55 0.0M
2024-10-25 13.60 13.65 13.55 13.55 0.0M
2024-10-24 13.60 13.70 13.55 13.55 0.0M
2024-10-23 13.55 13.80 13.55 13.60 0.0M
2024-10-22 13.55 13.60 13.50 13.55 0.0M
2024-10-21 13.70 13.70 13.50 13.60 0.0M
2024-10-18 13.70 13.70 13.60 13.70 0.0M
2024-10-17 13.75 13.85 13.70 13.70 0.0M
2024-10-16 13.70 13.90 13.65 13.75 0.0M
2024-10-15 13.65 13.95 13.50 13.70 0.0M
2024-10-14 13.75 13.75 13.50 13.65 0.0M
2024-10-11 13.80 13.85 13.75 13.75 0.0M
2024-10-10 13.80 13.80 13.55 13.75 0.0M
2024-10-09 13.50 13.65 13.40 13.55 0.0M
2024-10-08 13.60 13.90 13.50 13.50 0.0M
2024-10-07 13.90 13.90 13.50 13.75 0.0M
2024-10-04 13.90 13.90 13.80 13.85 0.0M
2024-10-03 13.85 14.00 13.80 13.90 0.0M
2024-10-02 13.80 14.00 13.80 13.85 0.0M
2024-10-01 14.00 14.10 13.85 13.85 0.0M
2024-09-30 13.80 14.05 13.80 14.05 0.0M
2024-09-27 13.75 13.80 13.70 13.75 0.0M
2024-09-26 13.70 13.90 13.70 13.75 0.0M
2024-09-25 13.90 13.90 13.50 13.80 0.0M
2024-09-24 13.60 13.95 13.55 13.90 0.0M
2024-09-23 14.10 14.20 13.95 14.10 0.0M
2024-09-20 14.00 14.10 13.80 14.05 0.0M
2024-09-19 14.10 14.10 13.75 14.00 0.0M
2024-09-18 14.10 14.10 13.85 14.10 0.0M
2024-09-17 13.85 14.15 13.85 14.15 0.0M
2024-09-16 13.90 13.95 13.85 13.90 0.0M
2024-09-13 13.95 13.95 13.80 13.90 0.0M
2024-09-12 13.75 13.95 13.70 13.95 0.0M
2024-09-11 14.00 14.00 13.75 13.75 0.0M
2024-09-10 13.80 14.00 13.75 13.75 0.0M
2024-09-09 13.85 13.85 13.80 13.85 0.0M
2024-09-06 14.05 14.10 14.00 14.00 0.0M
2024-09-05 13.90 14.05 13.85 14.00 0.0M
2024-09-04 13.75 14.00 13.70 14.00 0.0M
2024-09-03 13.95 14.05 13.80 14.05 0.0M
2024-09-02 13.95 14.00 13.70 14.00 0.0M
2024-08-30 13.85 14.05 13.65 14.05 0.0M
2024-08-29 13.70 14.00 13.70 13.95 0.0M
2024-08-28 13.75 14.00 13.70 13.70 0.0M
2024-08-27 14.00 14.00 13.75 13.90 0.0M
2024-08-26 13.75 14.00 13.75 14.00 0.0M
2024-08-23 13.70 13.90 13.70 13.90 0.0M
2024-08-22 13.75 13.90 13.65 13.75 0.0M
2024-08-21 13.75 13.90 13.60 13.80 0.0M
2024-08-20 13.70 13.95 13.70 13.70 0.0M
2024-08-19 13.60 13.70 13.60 13.70 0.0M
2024-08-16 13.75 13.95 13.70 13.70 0.0M
2024-08-15 13.80 14.10 13.50 13.75 0.0M
2024-08-14 13.85 13.85 13.50 13.70 0.0M
2024-08-13 13.90 13.90 13.70 13.90 0.0M
2024-08-12 13.85 14.20 13.50 13.95 0.0M
2024-08-09 13.85 13.95 13.85 13.85 0.0M
2024-08-08 14.10 14.10 13.80 14.05 0.0M
2024-08-07 14.15 14.15 13.80 14.05 0.0M
2024-08-06 13.35 14.15 13.35 14.15 0.0M
2024-08-05 13.40 13.50 13.00 13.40 0.0M
2024-08-02 13.85 13.90 13.50 13.50 0.0M
2024-08-01 14.15 14.15 13.90 13.90 0.0M
2024-07-31 13.95 14.15 13.95 14.15 0.0M
2024-07-30 14.15 14.15 13.80 13.85 0.0M
2024-07-29 14.15 14.15 14.00 14.15 0.0M
2024-07-26 13.60 14.20 13.60 14.20 0.0M
2024-07-25 13.55 13.95 13.55 13.80 0.0M
2024-07-24 13.60 13.60 13.40 13.60 0.0M
2024-07-23 13.40 13.65 13.40 13.60 0.0M
2024-07-22 13.45 13.45 13.35 13.40 0.0M
2024-07-19 13.70 13.70 13.45 13.45 0.0M
2024-07-18 13.50 13.70 13.50 13.55 0.0M
2024-07-17 13.70 13.70 13.55 13.70 0.0M
2024-07-16 13.50 13.85 13.50 13.70 0.0M
2024-07-15 13.75 13.80 13.55 13.60 0.0M
2024-07-12 13.70 13.95 13.70 13.85 0.0M
2024-07-11 13.75 13.80 13.65 13.70 0.0M
2024-07-10 13.85 13.85 13.60 13.85 0.0M
2024-07-09 13.90 14.00 13.75 13.85 0.0M
2024-07-08 13.95 14.10 13.85 13.90 0.0M
2024-07-05 13.95 14.10 13.90 14.10 0.0M
2024-07-04 13.90 14.25 13.85 13.90 0.0M
2024-07-03 13.95 14.25 13.60 13.90 0.0M
2024-07-02 14.10 14.15 13.90 13.90 0.0M
2024-07-01 13.75 14.20 13.75 14.10 0.0M
2024-06-28 14.70 14.70 13.90 13.90 0.0M
2024-06-27 14.30 14.50 14.25 14.25 0.0M
2024-06-26 14.50 14.50 14.15 14.40 0.0M
2024-06-25 14.60 14.60 14.40 14.50 0.0M
2024-06-24 14.05 14.65 14.05 14.55 0.0M
2024-06-20 14.30 14.65 14.30 14.60 0.0M
2024-06-19 14.20 14.40 14.20 14.30 0.0M
2024-06-18 14.15 14.45 14.15 14.20 0.0M
2024-06-17 14.20 14.40 14.15 14.15 0.0M
2024-06-14 14.20 14.35 14.05 14.20 0.0M
2024-06-13 14.05 14.20 14.05 14.20 0.0M
2024-06-12 14.00 14.25 13.95 14.25 0.0M
2024-06-11 14.45 14.45 13.90 13.90 0.0M
2024-06-10 14.00 14.40 13.90 14.10 0.0M
2024-06-07 14.05 14.40 14.05 14.10 0.0M
2024-06-06 14.45 14.45 14.00 14.10 0.0M
2024-06-05 14.50 14.65 14.20 14.35 0.0M
2024-06-04 14.25 14.50 14.25 14.45 0.0M
2024-06-03 14.25 14.70 14.25 14.35 0.0M
2024-05-31 14.10 14.35 14.10 14.30 0.0M
2024-05-30 14.05 14.30 14.05 14.10 0.0M
2024-05-29 14.10 14.30 14.00 14.05 0.0M
2024-05-28 14.10 14.55 14.10 14.30 0.0M
2024-05-27 14.20 14.85 13.95 14.05 0.0M
2024-05-24 14.50 14.50 14.00 14.10 0.0M
2024-05-23 15.05 15.05 14.55 14.55 0.0M
2024-05-22 15.10 15.25 14.95 15.00 0.0M
2024-05-21 15.10 15.10 15.05 15.05 0.0M
2024-05-20 15.05 15.15 15.05 15.05 0.0M
2024-05-17 15.15 15.20 14.90 15.05 0.0M
2024-05-16 15.20 15.20 15.10 15.15 0.0M
2024-05-15 15.20 15.20 14.95 15.05 0.0M
2024-05-14 14.90 15.20 14.90 15.00 0.0M
2024-05-13 14.60 14.90 14.50 14.90 0.0M
2024-05-10 14.30 15.20 14.25 14.60 0.0M
2024-05-08 14.00 14.85 13.85 14.25 0.0M
2024-05-07 14.00 14.00 13.95 13.95 0.0M
2024-05-06 13.80 14.00 13.80 13.90 0.0M
2024-05-03 14.00 14.00 13.65 13.80 0.0M
2024-05-02 13.55 13.80 13.40 13.55 0.0M
2024-04-30 13.55 13.70 13.55 13.55 0.0M
2024-04-29 13.60 13.60 13.45 13.55 0.0M
2024-04-26 13.50 13.70 13.45 13.60 0.0M
2024-04-25 13.75 13.75 13.35 13.45 0.0M
2024-04-24 13.30 13.75 13.30 13.70 0.0M
2024-04-23 13.10 13.30 12.90 13.15 0.0M
2024-04-22 13.50 13.50 13.15 13.45 0.0M
2024-04-19 13.40 13.50 13.30 13.50 0.0M
2024-04-18 13.35 13.40 13.15 13.40 0.0M
2024-04-17 13.55 13.70 13.30 13.35 0.0M
2024-04-16 13.75 13.75 13.50 13.55 0.0M
2024-04-15 13.50 13.80 13.50 13.80 0.0M
2024-04-12 13.80 13.80 13.70 13.70 0.0M
2024-04-11 13.70 13.90 13.65 13.65 0.0M
2024-04-10 13.55 13.90 13.55 13.75 0.0M
2024-04-09 13.65 13.85 13.60 13.60 0.0M
2024-04-08 13.95 13.95 13.60 13.65 0.0M
2024-04-05 13.95 14.00 13.75 13.90 0.0M
2024-04-04 13.80 14.00 13.75 13.85 0.0M
2024-04-03 13.50 13.75 13.50 13.75 0.0M
2024-04-02 13.70 13.70 13.35 13.50 0.0M
2024-03-28 13.70 13.70 13.44 13.70 0.0M
2024-03-27 13.86 13.86 13.50 13.66 0.0M
2024-03-26 13.56 13.90 13.34 13.86 0.0M
2024-03-25 13.96 13.96 13.50 13.56 0.0M
2024-03-22 14.16 14.20 13.92 13.98 0.0M
2024-03-21 13.94 14.24 13.92 14.16 0.0M
2024-03-20 14.00 14.04 13.84 13.84 0.0M
2024-03-19 13.86 14.00 13.80 14.00 0.0M
2024-03-18 13.94 14.06 13.72 13.86 0.0M
2024-03-15 14.00 14.02 13.90 13.94 0.0M
2024-03-14 13.98 14.04 13.90 14.02 0.0M
2024-03-13 14.02 14.04 13.90 13.94 0.0M
2024-03-12 14.12 14.12 14.02 14.10 0.0M
2024-03-11 14.00 14.18 14.00 14.18 0.0M
2024-03-08 14.26 14.26 14.00 14.10 0.0M
2024-03-07 14.24 14.30 14.00 14.26 0.0M
2024-03-06 14.14 14.34 14.04 14.24 0.0M
2024-03-05 14.38 14.38 13.96 14.00 0.0M
2024-03-04 14.16 14.34 14.04 14.04 0.0M
2024-03-01 14.10 14.26 14.08 14.16 0.0M
2024-02-29 14.06 14.32 13.96 14.32 0.0M
2024-02-28 14.74 15.36 14.04 14.04 0.0M
2024-02-27 14.36 15.02 14.36 14.82 0.0M
2024-02-26 13.94 14.44 13.92 14.44 0.0M
2024-02-23 14.00 14.04 13.90 13.94 0.0M
2024-02-22 13.86 14.00 13.86 13.92 0.0M
2024-02-21 14.04 14.04 13.82 13.88 0.0M
2024-02-20 13.90 14.08 13.90 13.94 0.0M
2024-02-19 14.26 14.26 14.06 14.06 0.0M
2024-02-16 14.08 14.26 13.90 14.26 0.0M
2024-02-15 14.06 14.08 13.90 13.96 0.0M
2024-02-14 14.28 14.28 14.00 14.06 0.0M
2024-02-13 14.00 14.38 14.00 14.18 0.0M
2024-02-12 13.80 14.08 13.72 14.00 0.0M
2024-02-09 14.26 14.30 13.90 13.90 0.0M
2024-02-08 13.98 14.24 13.90 14.12 0.0M
2024-02-07 14.18 14.18 13.80 14.02 0.0M
2024-02-06 14.60 14.68 14.16 14.24 0.0M
2024-02-05 14.52 14.70 14.50 14.54 0.0M
2024-02-02 14.76 14.76 14.50 14.70 0.0M
2024-02-01 14.74 14.88 14.74 14.76 0.0M
2024-01-31 14.84 14.88 14.70 14.70 0.0M
2024-01-30 14.72 14.96 14.70 14.74 0.0M
2024-01-29 14.82 14.84 14.66 14.70 0.0M
2024-01-26 14.86 14.98 14.80 14.82 0.0M
2024-01-25 14.88 14.96 14.72 14.78 0.0M
2024-01-24 14.90 15.10 14.86 14.88 0.0M
2024-01-23 15.10 15.10 14.86 14.90 0.0M
2024-01-22 15.00 15.02 14.66 14.80 0.0M
2024-01-19 14.90 15.04 14.78 14.78 0.0M
2024-01-18 14.80 14.86 14.62 14.76 0.0M
2024-01-17 14.66 15.08 14.52 14.82 0.0M
2024-01-16 14.90 14.96 14.70 14.72 0.0M
2024-01-15 15.04 15.10 14.88 14.90 0.0M
2024-01-12 15.16 15.22 15.02 15.02 0.0M
2024-01-11 15.60 15.60 15.16 15.16 0.0M
2024-01-10 15.74 15.74 15.68 15.68 0.0M
2024-01-09 15.30 15.78 15.20 15.74 0.0M
2024-01-08 15.40 15.44 15.20 15.42 0.0M
2024-01-05 15.40 15.60 15.16 15.44 0.0M
2024-01-04 15.74 15.76 15.32 15.40 0.0M
2024-01-03 15.80 15.98 15.72 15.98 0.0M
2024-01-02 15.58 15.98 15.58 15.78 0.0M