OMX Helsinki Fixed Line Telecommunications PI (HX151020PI)

HX151020PI
🏛️ フィンランド →
3,083.20
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 3,664.33 3,664.33 3,664.33 3,664.33 0.0M
2021-12-29 3,676.36 3,676.36 3,676.36 3,676.36 0.0M
2021-12-28 3,689.49 3,689.49 3,689.49 3,689.49 0.0M
2021-12-27 3,659.76 3,659.76 3,659.76 3,659.76 0.0M
2021-12-23 3,648.79 3,648.79 3,648.79 3,648.79 0.0M
2021-12-22 3,622.54 3,622.54 3,622.54 3,622.54 0.0M
2021-12-21 3,640.52 3,640.52 3,640.52 3,640.52 0.0M
2021-12-20 3,618.90 3,618.90 3,618.90 3,618.90 0.0M
2021-12-17 3,632.45 3,632.45 3,632.45 3,632.45 0.0M
2021-12-16 3,570.78 3,570.78 3,570.78 3,570.78 0.0M
2021-12-15 3,633.18 3,633.18 3,633.18 3,633.18 0.0M
2021-12-14 3,638.42 3,638.42 3,638.42 3,638.42 0.0M
2021-12-13 3,630.81 3,630.81 3,630.81 3,630.81 0.0M
2021-12-10 3,628.65 3,628.65 3,628.65 3,628.65 0.0M
2021-12-09 3,611.89 3,611.89 3,611.89 3,611.89 0.0M
2021-12-08 3,616.01 3,616.01 3,616.01 3,616.01 0.0M
2021-12-07 3,623.83 3,623.83 3,623.83 3,623.83 0.0M
2021-12-03 3,545.02 3,545.02 3,545.02 3,545.02 0.0M
2021-12-02 3,575.68 3,575.68 3,575.68 3,575.68 0.0M
2021-12-01 3,637.42 3,637.42 3,637.42 3,637.42 0.0M
2021-11-30 3,588.98 3,588.98 3,588.98 3,588.98 0.0M
2021-11-29 3,613.50 3,613.50 3,613.50 3,613.50 0.0M
2021-11-26 3,611.81 3,611.81 3,611.81 3,611.81 0.0M
2021-11-25 3,674.42 3,674.42 3,674.42 3,674.42 0.0M
2021-11-24 3,681.06 3,681.06 3,681.06 3,681.06 0.0M
2021-11-23 3,683.06 3,683.06 3,683.06 3,683.06 0.0M
2021-11-22 3,714.45 3,714.45 3,714.45 3,714.45 0.0M
2021-11-19 3,633.81 3,633.81 3,633.81 3,633.81 0.0M
2021-11-18 3,631.57 3,631.57 3,631.57 3,631.57 0.0M
2021-11-17 3,667.81 3,667.81 3,667.81 3,667.81 0.0M
2021-11-16 3,637.13 3,637.13 3,637.13 3,637.13 0.0M
2021-11-15 3,660.14 3,660.14 3,660.14 3,660.14 0.0M
2021-11-12 3,647.88 3,647.88 3,647.88 3,647.88 0.0M
2021-11-11 3,645.72 3,645.72 3,645.72 3,645.72 0.0M
2021-11-10 3,644.11 3,644.11 3,644.11 3,644.11 0.0M
2021-11-09 3,649.10 3,649.10 3,649.10 3,649.10 0.0M
2021-11-08 3,637.02 3,637.02 3,637.02 3,637.02 0.0M
2021-11-05 3,649.27 3,649.27 3,649.27 3,649.27 0.0M
2021-11-04 3,652.26 3,652.26 3,652.26 3,652.26 0.0M
2021-11-03 3,622.18 3,622.18 3,622.18 3,622.18 0.0M
2021-11-02 3,604.89 3,604.89 3,604.89 3,604.89 0.0M
2021-11-01 3,575.31 3,575.31 3,575.31 3,575.31 0.0M
2021-10-29 3,542.05 3,542.05 3,542.05 3,542.05 0.0M
2021-10-28 3,555.31 3,555.31 3,555.31 3,555.31 0.0M
2021-10-27 3,615.70 3,615.70 3,615.70 3,615.70 0.0M
2021-10-26 3,653.93 3,653.93 3,653.93 3,653.93 0.0M
2021-10-25 3,610.48 3,610.48 3,610.48 3,610.48 0.0M
2021-10-22 3,633.01 3,633.01 3,633.01 3,633.01 0.0M
2021-10-21 3,578.75 3,578.75 3,578.75 3,578.75 0.0M
2021-10-20 3,603.43 3,603.43 3,603.43 3,603.43 0.0M
2021-10-19 3,665.93 3,665.93 3,665.93 3,665.93 0.0M
2021-10-18 3,764.03 3,764.03 3,764.03 3,764.03 0.0M
2021-10-15 3,782.45 3,782.45 3,782.45 3,782.45 0.0M
2021-10-14 3,763.13 3,763.13 3,763.13 3,763.13 0.0M
2021-10-13 3,730.86 3,730.86 3,730.86 3,730.86 0.0M
2021-10-12 3,718.57 3,718.57 3,718.57 3,718.57 0.0M
2021-10-11 3,685.93 3,685.93 3,685.93 3,685.93 0.0M
2021-10-08 3,665.51 3,665.51 3,665.51 3,665.51 0.0M
2021-10-07 3,664.51 3,664.51 3,664.51 3,664.51 0.0M
2021-10-06 3,663.06 3,663.06 3,663.06 3,663.06 0.0M
2021-10-05 3,681.54 3,681.54 3,681.54 3,681.54 0.0M
2021-10-04 3,687.18 3,687.18 3,687.18 3,687.18 0.0M
2021-10-01 3,646.29 3,646.29 3,646.29 3,646.29 0.0M
2021-09-30 3,646.93 3,646.93 3,646.93 3,646.93 0.0M
2021-09-29 3,640.47 3,640.47 3,640.47 3,640.47 0.0M
2021-09-28 3,574.29 3,574.29 3,574.29 3,574.29 0.0M
2021-09-27 3,638.76 3,638.76 3,638.76 3,638.76 0.0M
2021-09-24 3,693.04 3,693.04 3,693.04 3,693.04 0.0M
2021-09-23 3,725.80 3,725.80 3,725.80 3,725.80 0.0M
2021-09-22 3,701.94 3,701.94 3,701.94 3,701.94 0.0M
2021-09-21 3,683.91 3,683.91 3,683.91 3,683.91 0.0M
2021-09-20 3,671.61 3,671.61 3,671.61 3,671.61 0.0M
2021-09-17 3,676.14 3,676.14 3,676.14 3,676.14 0.0M
2021-09-16 3,660.21 3,660.21 3,660.21 3,660.21 0.0M
2021-09-15 3,686.48 3,686.48 3,686.48 3,686.48 0.0M
2021-09-14 3,706.30 3,706.30 3,706.30 3,706.30 0.0M
2021-09-13 3,680.22 3,680.22 3,680.22 3,680.22 0.0M
2021-09-10 3,674.67 3,674.67 3,674.67 3,674.67 0.0M
2021-09-09 3,711.70 3,711.70 3,711.70 3,711.70 0.0M
2021-09-08 3,711.40 3,711.40 3,711.40 3,711.40 0.0M
2021-09-07 3,723.22 3,723.22 3,723.22 3,723.22 0.0M
2021-09-06 3,717.13 3,717.13 3,717.13 3,717.13 0.0M
2021-09-03 3,696.25 3,696.25 3,696.25 3,696.25 0.0M
2021-09-02 3,699.94 3,699.94 3,699.94 3,699.94 0.0M
2021-09-01 3,695.22 3,695.22 3,695.22 3,695.22 0.0M
2021-08-31 3,692.11 3,692.11 3,692.11 3,692.11 0.0M
2021-08-30 3,731.57 3,731.57 3,731.57 3,731.57 0.0M
2021-08-27 3,741.03 3,741.03 3,741.03 3,741.03 0.0M
2021-08-26 3,739.02 3,739.02 3,739.02 3,739.02 0.0M
2021-08-25 3,757.86 3,757.86 3,757.86 3,757.86 0.0M
2021-08-24 3,773.71 3,773.71 3,773.71 3,773.71 0.0M
2021-08-23 3,812.86 3,812.86 3,812.86 3,812.86 0.0M
2021-08-20 3,771.55 3,771.55 3,771.55 3,771.55 0.0M
2021-08-19 3,773.05 3,773.05 3,773.05 3,773.05 0.0M
2021-08-18 3,777.94 3,777.94 3,777.94 3,777.94 0.0M
2021-08-17 3,788.32 3,788.32 3,788.32 3,788.32 0.0M
2021-08-16 3,774.77 3,774.77 3,774.77 3,774.77 0.0M
2021-08-13 3,779.74 3,779.74 3,779.74 3,779.74 0.0M
2021-08-12 3,783.52 3,783.52 3,783.52 3,783.52 0.0M
2021-08-11 3,782.68 3,782.68 3,782.68 3,782.68 0.0M
2021-08-10 3,751.60 3,751.60 3,751.60 3,751.60 0.0M
2021-08-09 3,754.60 3,754.60 3,754.60 3,754.60 0.0M
2021-08-06 3,725.52 3,725.52 3,725.52 3,725.52 0.0M
2021-08-05 3,739.90 3,739.90 3,739.90 3,739.90 0.0M
2021-08-04 3,729.45 3,729.45 3,729.45 3,729.45 0.0M
2021-08-03 3,736.17 3,736.17 3,736.17 3,736.17 0.0M
2021-08-02 3,712.46 3,712.46 3,712.46 3,712.46 0.0M
2021-07-30 3,695.24 3,695.24 3,695.24 3,695.24 0.0M
2021-07-29 3,693.44 3,693.44 3,693.44 3,693.44 0.0M
2021-07-28 3,699.26 3,699.26 3,699.26 3,699.26 0.0M
2021-07-27 3,721.75 3,721.75 3,721.75 3,721.75 0.0M
2021-07-26 3,703.41 3,703.41 3,703.41 3,703.41 0.0M
2021-07-23 3,711.51 3,711.51 3,711.51 3,711.51 0.0M
2021-07-22 3,705.26 3,705.26 3,705.26 3,705.26 0.0M
2021-07-21 3,689.93 3,689.93 3,689.93 3,689.93 0.0M
2021-07-20 3,698.06 3,698.06 3,698.06 3,698.06 0.0M
2021-07-19 3,721.38 3,721.38 3,721.38 3,721.38 0.0M
2021-07-16 3,736.74 3,736.74 3,736.74 3,736.74 0.0M
2021-07-15 3,644.89 3,644.89 3,644.89 3,644.89 0.0M
2021-07-14 3,621.14 3,621.14 3,621.14 3,621.14 0.0M
2021-07-13 3,614.05 3,614.05 3,614.05 3,614.05 0.0M
2021-07-12 3,590.34 3,590.34 3,590.34 3,590.34 0.0M
2021-07-09 3,541.13 3,541.13 3,541.13 3,541.13 0.0M
2021-07-08 3,549.17 3,549.17 3,549.17 3,549.17 0.0M
2021-07-07 3,536.85 3,536.85 3,536.85 3,536.85 0.0M
2021-07-06 3,498.26 3,498.26 3,498.26 3,498.26 0.0M
2021-07-05 3,495.11 3,495.11 3,495.11 3,495.11 0.0M
2021-07-02 3,481.97 3,481.97 3,481.97 3,481.97 0.0M
2021-07-01 3,474.97 3,474.97 3,474.97 3,474.97 0.0M
2021-06-30 3,465.31 3,465.31 3,465.31 3,465.31 0.0M
2021-06-29 3,450.11 3,450.11 3,450.11 3,450.11 0.0M
2021-06-28 3,449.18 3,449.18 3,449.18 3,449.18 0.0M
2021-06-24 3,438.15 3,438.15 3,438.15 3,438.15 0.0M
2021-06-23 3,434.29 3,434.29 3,434.29 3,434.29 0.0M
2021-06-22 3,494.90 3,494.90 3,494.90 3,494.90 0.0M
2021-06-21 3,492.70 3,492.70 3,492.70 3,492.70 0.0M
2021-06-18 3,489.61 3,489.61 3,489.61 3,489.61 0.0M
2021-06-17 3,522.48 3,522.48 3,522.48 3,522.48 0.0M
2021-06-16 3,542.49 3,542.49 3,542.49 3,542.49 0.0M
2021-06-15 3,520.38 3,520.38 3,520.38 3,520.38 0.0M
2021-06-14 3,465.89 3,465.89 3,465.89 3,465.89 0.0M
2021-06-11 3,441.24 3,441.24 3,441.24 3,441.24 0.0M
2021-06-10 3,430.20 3,430.20 3,430.20 3,430.20 0.0M
2021-06-09 3,433.35 3,433.35 3,433.35 3,433.35 0.0M
2021-06-08 3,394.69 3,394.69 3,394.69 3,394.69 0.0M
2021-06-07 3,374.39 3,374.39 3,374.39 3,374.39 0.0M
2021-06-04 3,368.27 3,368.27 3,368.27 3,368.27 0.0M
2021-06-03 3,361.98 3,361.98 3,361.98 3,361.98 0.0M
2021-06-02 3,345.37 3,345.37 3,345.37 3,345.37 0.0M
2021-06-01 3,335.29 3,335.29 3,335.29 3,335.29 0.0M
2021-05-31 3,321.06 3,321.06 3,321.06 3,321.06 0.0M
2021-05-28 3,351.51 3,351.51 3,351.51 3,351.51 0.0M
2021-05-27 3,337.78 3,337.78 3,337.78 3,337.78 0.0M
2021-05-26 3,344.58 3,344.58 3,344.58 3,344.58 0.0M
2021-05-25 3,393.61 3,393.61 3,393.61 3,393.61 0.0M
2021-05-24 3,392.57 3,392.57 3,392.57 3,392.57 0.0M
2021-05-21 3,408.46 3,408.46 3,408.46 3,408.46 0.0M
2021-05-20 3,385.08 3,385.08 3,385.08 3,385.08 0.0M
2021-05-19 3,356.43 3,356.43 3,356.43 3,356.43 0.0M
2021-05-18 3,352.40 3,352.40 3,352.40 3,352.40 0.0M
2021-05-17 3,348.53 3,348.53 3,348.53 3,348.53 0.0M
2021-05-14 3,317.69 3,317.69 3,317.69 3,317.69 0.0M
2021-05-12 3,295.24 3,295.24 3,295.24 3,295.24 0.0M
2021-05-11 3,304.91 3,304.91 3,304.91 3,304.91 0.0M
2021-05-10 3,305.41 3,305.41 3,305.41 3,305.41 0.0M
2021-05-07 3,294.76 3,294.76 3,294.76 3,294.76 0.0M
2021-05-06 3,266.20 3,266.20 3,266.20 3,266.20 0.0M
2021-05-05 3,261.95 3,261.95 3,261.95 3,261.95 0.0M
2021-05-04 3,247.32 3,247.32 3,247.32 3,247.32 0.0M
2021-05-03 3,253.21 3,253.21 3,253.21 3,253.21 0.0M
2021-04-30 3,244.06 3,244.06 3,244.06 3,244.06 0.0M
2021-04-29 3,207.82 3,207.82 3,207.82 3,207.82 0.0M
2021-04-28 3,198.76 3,198.76 3,198.76 3,198.76 0.0M
2021-04-27 3,194.66 3,194.66 3,194.66 3,194.66 0.0M
2021-04-26 3,229.44 3,229.44 3,229.44 3,229.44 0.0M
2021-04-23 3,248.31 3,248.31 3,248.31 3,248.31 0.0M
2021-04-22 3,272.24 3,272.24 3,272.24 3,272.24 0.0M
2021-04-21 3,262.21 3,262.21 3,262.21 3,262.21 0.0M
2021-04-20 3,329.22 3,329.22 3,329.22 3,329.22 0.0M
2021-04-19 3,352.92 3,352.92 3,352.92 3,352.92 0.0M
2021-04-16 3,333.85 3,333.85 3,333.85 3,333.85 0.0M
2021-04-15 3,318.01 3,318.01 3,318.01 3,318.01 0.0M
2021-04-14 3,301.33 3,301.33 3,301.33 3,301.33 0.0M
2021-04-13 3,345.56 3,345.56 3,345.56 3,345.56 0.0M
2021-04-12 3,373.59 3,373.59 3,373.59 3,369.70 0.0M
2021-04-09 3,411.42 3,411.42 3,411.42 3,411.42 0.0M
2021-04-08 3,542.32 3,542.32 3,542.32 3,542.32 0.0M
2021-04-07 3,557.51 3,557.51 3,557.51 3,557.51 0.0M
2021-04-06 3,536.41 3,536.41 3,536.41 3,536.41 0.0M
2021-04-01 3,557.88 3,557.88 3,557.88 3,557.88 0.0M
2021-03-31 3,509.23 3,509.23 3,509.23 3,509.23 0.0M
2021-03-30 3,539.37 3,539.37 3,539.37 3,539.37 0.0M
2021-03-29 3,570.65 3,570.65 3,570.65 3,570.65 0.0M
2021-03-26 3,579.45 3,579.45 3,579.45 3,579.45 0.0M
2021-03-25 3,562.64 3,562.64 3,562.64 3,562.64 0.0M
2021-03-24 3,584.59 3,584.59 3,584.59 3,584.59 0.0M
2021-03-23 3,578.23 3,578.23 3,578.23 3,578.23 0.0M
2021-03-22 3,582.71 3,582.71 3,582.71 3,582.71 0.0M
2021-03-19 3,476.14 3,476.14 3,476.14 3,476.14 0.0M
2021-03-18 3,478.24 3,478.24 3,478.24 3,478.24 0.0M
2021-03-17 3,504.91 3,504.91 3,504.91 3,504.91 0.0M
2021-03-16 3,481.49 3,481.49 3,481.49 3,481.49 0.0M
2021-03-15 3,439.70 3,439.70 3,439.70 3,439.70 0.0M
2021-03-12 3,420.60 3,420.60 3,420.60 3,420.60 0.0M
2021-03-11 3,425.33 3,425.33 3,425.33 3,425.33 0.0M
2021-03-10 3,458.51 3,458.51 3,458.51 3,458.51 0.0M
2021-03-09 3,432.99 3,432.99 3,432.99 3,432.99 0.0M
2021-03-08 3,432.81 3,432.81 3,432.81 3,432.81 0.0M
2021-03-05 3,388.14 3,388.14 3,388.14 3,388.14 0.0M
2021-03-04 3,388.49 3,388.49 3,388.49 3,388.49 0.0M
2021-03-03 3,388.72 3,388.72 3,388.72 3,388.72 0.0M
2021-03-02 3,430.16 3,430.16 3,430.16 3,430.16 0.0M
2021-03-01 3,379.04 3,379.04 3,379.04 3,379.04 0.0M
2021-02-26 3,362.72 3,362.72 3,362.72 3,362.72 0.0M
2021-02-25 3,434.45 3,434.45 3,434.45 3,434.45 0.0M
2021-02-24 3,430.08 3,430.08 3,430.08 3,430.08 0.0M
2021-02-23 3,428.50 3,428.50 3,428.50 3,428.50 0.0M
2021-02-22 3,439.39 3,439.39 3,439.39 3,439.39 0.0M
2021-02-19 3,445.34 3,445.34 3,445.34 3,445.34 0.0M
2021-02-18 3,431.09 3,431.09 3,431.09 3,431.09 0.0M
2021-02-17 3,461.51 3,461.51 3,461.51 3,461.51 0.0M
2021-02-16 3,425.60 3,425.60 3,425.60 3,425.60 0.0M
2021-02-15 3,424.23 3,424.23 3,424.23 3,424.23 0.0M
2021-02-12 3,394.64 3,394.64 3,394.64 3,394.64 0.0M
2021-02-11 3,371.00 3,371.00 3,371.00 3,371.00 0.0M
2021-02-10 3,372.09 3,372.09 3,372.09 3,372.09 0.0M
2021-02-09 3,325.78 3,325.78 3,325.78 3,325.78 0.0M
2021-02-08 3,315.36 3,315.36 3,315.36 3,315.36 0.0M
2021-02-05 3,340.15 3,340.15 3,340.15 3,340.15 0.0M
2021-02-04 3,393.23 3,393.23 3,393.23 3,393.23 0.0M
2021-02-03 3,390.49 3,390.49 3,390.49 3,390.49 0.0M
2021-02-02 3,385.14 3,385.14 3,385.14 3,385.14 0.0M
2021-02-01 3,397.24 3,397.24 3,397.24 3,397.24 0.0M
2021-01-29 3,376.42 3,376.42 3,376.42 3,376.42 0.0M
2021-01-28 3,412.33 3,412.33 3,412.33 3,412.33 0.0M
2021-01-27 3,362.74 3,362.74 3,362.74 3,362.74 0.0M
2021-01-26 3,289.82 3,289.82 3,289.82 3,289.82 0.0M
2021-01-25 3,302.03 3,302.03 3,302.03 3,302.03 0.0M
2021-01-22 3,254.45 3,254.45 3,254.45 3,254.45 0.0M
2021-01-21 3,232.97 3,232.97 3,232.97 3,232.97 0.0M
2021-01-20 3,239.70 3,239.70 3,239.70 3,239.70 0.0M
2021-01-19 3,189.62 3,189.62 3,189.62 3,189.62 0.0M
2021-01-18 3,178.49 3,178.49 3,178.49 3,178.49 0.0M
2021-01-15 3,190.41 3,190.41 3,190.41 3,190.41 0.0M
2021-01-14 3,143.12 3,143.12 3,143.12 3,143.12 0.0M
2021-01-13 3,170.73 3,170.73 3,170.73 3,170.73 0.0M
2021-01-12 3,200.19 3,200.19 3,200.19 3,200.19 0.0M
2021-01-11 3,166.57 3,166.57 3,166.57 3,166.57 0.0M
2021-01-08 3,129.63 3,129.63 3,129.63 3,129.63 0.0M
2021-01-07 3,128.91 3,128.91 3,128.91 3,128.91 0.0M
2021-01-05 3,131.17 3,131.17 3,131.17 3,131.17 0.0M
2021-01-04 3,136.32 3,136.32 3,136.32 3,136.32 0.0M