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
2025-10-01 12.00 12.10 11.95 12.10 0.0M
2025-09-30 12.35 12.35 12.00 12.00 0.0M
2025-09-29 12.20 12.20 12.00 12.10 0.0M
2025-09-26 12.10 12.20 12.05 12.20 0.0M
2025-09-25 12.30 12.30 12.10 12.30 0.0M
2025-09-24 12.25 12.30 12.10 12.30 0.0M
2025-09-23 12.25 12.35 12.15 12.35 0.0M
2025-09-22 12.35 12.35 12.20 12.30 0.0M
2025-09-19 12.40 12.40 12.30 12.30 0.0M
2025-09-18 12.70 12.70 12.40 12.50 0.0M
2025-09-17 12.35 12.65 12.35 12.65 0.0M
2025-09-16 12.40 12.70 12.40 12.70 0.0M
2025-09-15 12.30 12.50 12.25 12.40 0.0M
2025-09-12 12.20 12.35 12.20 12.25 0.0M
2025-09-11 12.50 12.50 12.25 12.35 0.0M
2025-09-10 12.55 12.55 12.40 12.50 0.0M
2025-09-09 12.50 12.60 12.35 12.60 0.0M
2025-09-08 12.60 12.70 12.40 12.60 0.0M
2025-09-05 12.50 12.75 12.35 12.60 0.0M
2025-09-04 12.55 12.60 12.35 12.35 0.0M
2025-09-03 12.35 12.55 12.35 12.45 0.0M
2025-09-02 12.50 12.70 12.35 12.35 0.0M
2025-09-01 12.70 12.75 12.40 12.50 0.0M
2025-08-29 12.90 12.90 12.65 12.80 0.0M
2025-08-28 12.85 13.05 12.85 13.00 0.0M
2025-08-27 13.05 13.05 12.55 12.85 0.0M
2025-08-26 13.00 13.20 12.95 13.10 0.0M
2025-08-25 13.00 13.10 12.95 12.95 0.0M
2025-08-22 13.10 13.15 12.95 12.95 0.0M
2025-08-21 13.10 13.15 12.95 13.10 0.0M
2025-08-20 13.15 13.30 13.05 13.05 0.0M
2025-08-19 13.25 13.35 13.15 13.15 0.0M
2025-08-18 13.15 13.35 13.10 13.25 0.0M
2025-08-15 13.20 13.70 13.05 13.30 0.0M
2025-08-14 13.10 13.20 13.05 13.05 0.0M
2025-08-13 13.20 13.25 13.05 13.05 0.0M
2025-08-12 13.00 13.25 12.85 13.20 0.0M
2025-08-11 12.85 13.10 12.75 12.95 0.0M
2025-08-08 12.75 13.10 12.75 12.95 0.0M
2025-08-07 12.85 13.05 12.85 12.90 0.0M
2025-08-06 12.65 13.15 12.65 12.75 0.0M
2025-08-05 12.85 12.90 12.45 12.75 0.0M
2025-08-04 13.00 13.10 12.90 13.10 0.0M
2025-08-01 12.95 13.50 12.90 13.00 0.0M
2025-07-31 13.05 13.05 12.90 12.95 0.0M
2025-07-30 13.00 13.00 12.95 13.00 0.0M
2025-07-29 13.25 13.25 13.25 13.25 0.0M
2025-07-28 12.75 12.90 12.70 12.75 0.0M
2025-07-25 12.65 12.95 12.65 12.70 0.0M
2025-07-24 12.80 12.95 12.60 12.60 0.0M
2025-07-23 12.85 12.95 12.80 12.90 0.0M
2025-07-22 12.80 12.95 12.80 12.85 0.0M
2025-07-21 13.00 13.05 12.75 12.95 0.0M
2025-07-18 13.00 13.15 12.70 12.70 0.0M
2025-07-17 13.00 13.15 12.95 13.00 0.0M
2025-07-16 13.20 13.45 12.90 13.00 0.0M
2025-07-15 12.85 13.45 12.85 13.25 0.0M
2025-07-14 13.40 13.40 12.70 12.85 0.0M
2025-07-11 12.90 13.45 12.90 13.25 0.0M
2025-07-10 11.95 13.10 11.95 12.75 0.0M
2025-07-09 11.80 11.95 11.75 11.90 0.0M
2025-07-08 11.80 11.85 11.70 11.75 0.0M
2025-07-07 11.80 11.85 11.60 11.60 0.0M
2025-07-04 11.70 11.80 11.60 11.80 0.0M
2025-07-03 11.30 11.75 11.25 11.75 0.0M
2025-07-02 11.60 11.95 11.30 11.45 0.0M
2025-07-01 10.95 11.65 10.90 11.60 0.0M
2025-06-30 10.90 11.00 10.80 10.80 0.0M
2025-06-27 10.95 10.95 10.70 10.80 0.0M
2025-06-26 10.75 10.85 10.70 10.75 0.0M
2025-06-25 10.80 10.90 10.60 10.80 0.0M
2025-06-24 10.95 10.95 10.70 10.80 0.0M
2025-06-23 11.40 11.40 10.95 10.95 0.0M
2025-06-19 10.85 11.70 10.55 11.40 0.3M
2025-06-18 10.30 10.90 10.25 10.90 0.0M
2025-06-17 10.30 10.30 10.25 10.30 0.0M
2025-06-16 10.35 10.40 10.30 10.30 0.0M
2025-06-13 10.70 10.70 10.30 10.40 0.0M
2025-06-12 10.30 10.35 10.20 10.35 0.0M
2025-06-11 10.35 10.40 10.20 10.25 0.0M
2025-06-10 10.45 10.45 10.35 10.35 0.0M
2025-06-09 10.45 10.55 10.40 10.45 0.0M
2025-06-06 10.45 10.50 10.40 10.45 0.0M
2025-06-05 10.50 10.55 10.40 10.40 0.0M
2025-06-04 10.65 10.75 10.55 10.55 0.0M
2025-06-03 10.55 10.70 10.55 10.65 0.0M
2025-06-02 10.85 10.95 10.60 10.60 0.0M
2025-05-30 10.80 11.10 10.65 10.65 0.0M
2025-05-28 10.80 10.90 10.70 10.75 1.0M
2025-05-27 10.70 10.85 10.55 10.60 0.0M
2025-05-26 11.00 11.15 10.60 10.60 0.0M
2025-05-23 11.15 11.20 10.95 11.15 0.0M
2025-05-22 11.05 11.15 10.95 11.05 0.0M
2025-05-21 11.15 11.15 11.05 11.15 0.0M
2025-05-20 11.00 11.15 10.85 11.15 0.0M
2025-05-19 11.20 11.25 10.90 10.90 0.0M
2025-05-16 11.40 11.50 11.05 11.25 0.0M
2025-05-15 11.25 11.40 11.15 11.15 0.0M
2025-05-14 12.00 12.00 11.35 11.35 0.0M
2025-05-13 11.70 12.20 11.50 11.80 0.0M
2025-05-12 12.40 12.40 11.60 11.60 0.0M
2025-05-09 13.05 13.45 12.40 12.40 0.0M
2025-05-08 12.30 13.05 12.20 12.60 0.0M
2025-05-07 12.15 12.20 11.90 12.20 0.0M
2025-05-06 11.33 12.00 11.33 11.90 0.1M
2025-05-05 10.56 11.40 10.56 11.33 0.0M
2025-05-02 10.25 10.34 10.20 10.24 0.0M
2025-04-30 10.30 10.41 10.04 10.20 0.0M
2025-04-29 10.00 10.46 9.90 10.42 0.0M
2025-04-28 10.40 10.73 10.30 10.51 0.0M
2025-04-25 10.38 10.41 10.29 10.39 0.0M
2025-04-24 10.24 10.29 10.20 10.29 0.0M
2025-04-23 9.95 10.22 9.95 10.20 0.0M
2025-04-22 10.15 10.15 9.95 9.95 0.0M
2025-04-17 10.24 10.24 10.10 10.17 0.0M
2025-04-16 10.01 10.33 10.01 10.24 0.0M
2025-04-15 10.20 10.33 10.07 10.20 0.0M
2025-04-14 9.88 10.20 9.88 10.20 0.0M
2025-04-11 10.05 10.05 9.90 9.93 0.0M
2025-04-10 10.00 10.52 10.00 10.05 0.0M
2025-04-09 9.93 10.00 9.82 9.91 0.0M
2025-04-08 10.00 10.13 9.93 9.93 0.0M
2025-04-07 10.00 10.20 9.50 10.00 0.0M
2025-04-04 10.40 10.40 9.90 10.30 0.0M
2025-04-03 10.60 10.90 10.40 10.40 0.0M
2025-04-02 10.65 10.65 10.55 10.60 0.0M
2025-04-01 10.75 10.75 10.65 10.70 0.0M
2025-03-31 10.90 10.90 10.60 10.70 0.0M
2025-03-28 10.70 10.90 10.70 10.85 0.0M
2025-03-27 10.80 10.85 10.75 10.75 0.0M
2025-03-26 11.00 11.00 10.60 10.80 0.0M
2025-03-25 11.10 11.20 11.00 11.05 0.0M
2025-03-24 11.00 11.15 11.00 11.10 0.0M
2025-03-21 11.20 11.20 11.05 11.05 0.0M
2025-03-20 11.10 11.25 11.10 11.20 0.0M
2025-03-19 10.90 11.10 10.90 11.10 0.0M
2025-03-18 10.80 11.00 10.80 10.90 0.0M
2025-03-17 10.65 10.75 10.55 10.75 0.0M
2025-03-14 10.65 10.70 10.65 10.65 0.0M
2025-03-13 10.70 10.80 10.60 10.60 0.0M
2025-03-12 10.75 10.75 10.65 10.70 0.0M
2025-03-11 10.80 10.85 10.70 10.75 0.0M
2025-03-10 10.75 10.85 10.70 10.80 0.0M
2025-03-07 10.80 10.90 10.70 10.75 0.0M
2025-03-06 10.70 11.00 10.70 10.80 0.0M
2025-03-05 10.85 10.95 10.80 10.90 0.1M
2025-03-04 10.95 10.95 10.75 10.85 0.0M
2025-03-03 10.80 10.85 10.75 10.80 0.0M
2025-02-28 10.95 10.95 10.80 10.80 0.0M
2025-02-27 11.00 11.05 10.85 10.95 0.0M
2025-02-26 11.00 11.00 10.90 11.00 0.0M
2025-02-25 10.85 11.00 10.80 11.00 0.0M
2025-02-24 11.00 11.00 10.75 10.90 0.0M
2025-02-21 11.05 11.20 11.00 11.00 0.0M
2025-02-20 11.10 11.20 10.95 11.05 0.0M
2025-02-19 11.20 11.25 11.10 11.25 0.0M
2025-02-18 11.55 11.55 11.15 11.20 0.0M
2025-02-17 11.20 11.55 11.20 11.45 0.0M
2025-02-14 11.10 11.25 11.05 11.20 0.0M
2025-02-13 11.00 11.30 10.90 11.10 0.0M
2025-02-12 11.00 11.20 10.90 11.00 0.0M
2025-02-11 11.30 11.35 11.00 11.20 0.0M
2025-02-10 11.50 11.55 11.35 11.35 0.0M
2025-02-07 11.45 11.65 11.40 11.45 0.0M
2025-02-06 11.30 11.70 11.30 11.45 0.0M
2025-02-05 11.25 11.40 11.15 11.30 0.0M
2025-02-04 11.50 11.60 11.15 11.25 0.0M
2025-02-03 11.70 11.85 11.65 11.80 0.0M
2025-01-31 11.80 12.00 11.65 11.85 0.0M
2025-01-30 11.95 12.00 11.80 12.00 0.0M
2025-01-29 12.30 12.30 11.75 11.95 0.0M
2025-01-28 12.10 12.15 11.90 12.15 0.0M
2025-01-27 12.20 12.20 11.95 12.10 0.0M
2025-01-24 11.80 12.20 11.80 12.20 0.0M
2025-01-23 12.00 12.00 11.60 11.80 0.0M
2025-01-22 11.80 11.90 11.75 11.85 0.0M
2025-01-21 11.90 11.95 11.75 11.75 0.0M
2025-01-20 12.10 12.10 11.80 11.90 0.0M
2025-01-17 12.05 12.15 11.80 12.10 0.0M
2025-01-16 12.10 12.20 11.95 12.05 0.0M
2025-01-15 12.00 12.10 11.95 12.10 0.0M
2025-01-14 12.10 12.15 11.95 11.95 0.0M
2025-01-13 12.00 12.05 11.95 11.95 0.0M
2025-01-10 12.15 12.20 11.95 12.00 0.0M
2025-01-09 12.35 12.35 12.15 12.20 0.0M
2025-01-08 12.30 12.45 12.10 12.35 0.0M
2025-01-07 12.65 12.75 12.25 12.25 0.0M
2025-01-03 12.85 12.85 12.55 12.65 0.0M
2025-01-02 13.00 13.00 12.60 12.90 0.0M