Helsinki Automobiles

HX4010PI
🏛️ フィンランド →
247.49
最終更新: 2025-09-29
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
2022-12-30 280.01 280.58 277.31 277.93 0.0M
2022-12-29 276.88 281.44 276.24 281.34 0.0M
2022-12-28 279.62 279.62 276.05 278.56 0.0M
2022-12-27 281.65 283.53 276.32 279.82 0.0M
2022-12-23 274.77 282.05 274.77 280.42 0.0M
2022-12-22 277.69 278.91 273.77 275.13 0.0M
2022-12-21 275.36 279.23 275.00 278.35 0.0M
2022-12-20 273.00 276.22 271.88 275.82 0.0M
2022-12-19 277.04 285.90 276.63 276.63 0.0M
2022-12-16 288.72 289.48 275.15 276.63 0.0M
2022-12-15 294.14 294.14 288.22 289.23 0.0M
2022-12-14 294.27 297.71 293.76 296.82 0.0M
2022-12-13 291.23 300.89 290.46 295.04 0.0M
2022-12-12 294.16 295.89 290.13 290.88 0.0M
2022-12-09 292.17 297.64 290.51 295.35 0.0M
2022-12-08 294.37 294.96 290.27 290.77 0.0M
2022-12-07 296.89 297.02 291.33 294.63 0.0M
2022-12-05 302.53 302.66 298.83 300.98 0.0M
2022-12-02 303.01 306.20 301.11 303.91 0.0M
2022-12-01 306.07 307.51 297.25 303.90 0.0M
2022-11-30 300.58 302.89 297.11 301.45 0.0M
2022-11-29 303.47 304.19 299.13 299.13 0.0M
2022-11-28 304.77 306.50 302.17 302.17 0.0M
2022-11-25 301.45 307.23 301.01 305.64 0.0M
2022-11-24 303.90 309.25 300.87 300.87 0.0M
2022-11-23 314.02 314.45 302.02 303.61 0.0M
2022-11-22 313.87 315.75 310.26 311.56 0.0M
2022-11-21 314.88 317.05 311.13 315.61 0.0M
2022-11-18 311.13 319.51 308.38 317.20 0.0M
2022-11-17 317.92 320.66 310.12 310.26 0.0M
2022-11-16 320.81 323.55 314.31 316.91 0.0M
2022-11-15 334.10 334.10 319.36 321.68 0.0M
2022-11-14 325.87 333.38 318.93 331.94 0.0M
2022-11-11 315.03 320.38 311.42 320.09 0.0M
2022-11-10 296.68 311.13 295.66 310.84 0.0M
2022-11-09 301.88 305.06 295.52 302.02 0.0M
2022-11-08 307.66 308.09 300.43 305.06 0.0M
2022-11-07 291.04 310.84 291.04 307.37 0.0M
2022-11-04 283.24 291.33 280.64 289.88 0.0M
2022-11-03 290.17 291.47 283.41 284.10 0.0M
2022-11-02 295.52 300.29 289.60 292.49 0.0M
2022-11-01 332.37 348.99 289.02 291.47 0.0M
2022-10-31 333.82 339.16 326.59 329.77 0.0M
2022-10-28 326.59 344.65 310.84 332.95 0.0M
2022-10-27 326.88 334.68 322.98 329.34 0.0M
2022-10-26 321.68 328.18 316.18 321.10 0.0M
2022-10-25 322.25 325.43 314.74 324.28 0.0M
2022-10-24 319.94 325.00 314.74 321.97 0.0M
2022-10-21 323.27 323.27 312.28 318.93 0.0M
2022-10-20 328.03 329.19 323.70 326.16 0.0M
2022-10-19 334.83 335.12 327.02 329.91 0.0M
2022-10-18 331.79 335.69 326.16 332.37 0.0M
2022-10-17 321.82 331.79 320.66 331.07 0.0M
2022-10-14 325.72 331.94 323.27 323.55 0.0M
2022-10-13 311.99 325.43 307.66 322.25 0.0M
2022-10-12 309.39 317.20 303.90 315.03 0.0M
2022-10-11 308.67 312.43 301.30 311.56 0.0M
2022-10-10 309.10 312.43 300.43 308.67 0.0M
2022-10-07 305.06 319.36 301.73 316.04 0.0M
2022-10-06 303.03 306.65 299.86 305.06 0.0M
2022-10-05 308.09 309.25 293.93 297.54 0.0M
2022-10-04 302.17 310.84 299.13 310.26 0.0M
2022-10-03 281.50 298.84 277.98 298.84 0.0M
2022-09-30 283.64 287.40 279.88 286.13 0.0M
2022-09-29 289.88 291.33 278.21 280.52 0.0M
2022-09-28 294.22 297.25 286.71 296.10 0.0M
2022-09-27 299.71 303.18 294.22 295.52 0.0M
2022-09-26 291.91 300.00 289.74 296.24 0.0M
2022-09-23 313.15 313.15 293.50 293.50 0.0M
2022-09-22 313.01 317.05 310.12 312.86 0.0M
2022-09-21 310.40 320.52 309.83 318.21 0.0M
2022-09-20 315.75 319.36 310.69 317.49 0.0M
2022-09-19 325.72 325.72 310.69 313.29 0.0M
2022-09-16 311.13 331.07 306.36 326.73 0.0M
2022-09-15 310.12 321.39 310.12 316.04 0.0M
2022-09-14 315.03 318.64 303.76 309.39 0.0M
2022-09-13 334.25 334.97 311.99 319.08 0.0M
2022-09-12 325.87 335.98 324.71 333.24 0.0M
2022-09-09 306.36 325.43 305.64 324.13 0.0M
2022-09-08 309.25 310.12 299.57 305.35 0.0M
2022-09-07 296.39 308.38 296.39 307.95 0.0M
2022-09-06 291.47 298.70 290.90 295.95 0.0M
2022-09-05 296.82 302.17 291.62 291.62 0.0M
2022-09-02 298.55 310.69 291.47 310.69 0.0M
2022-09-01 296.24 298.99 292.49 296.24 0.0M
2022-08-31 302.31 306.50 296.97 299.71 0.0M
2022-08-30 296.82 308.67 295.66 302.17 0.0M
2022-08-29 287.28 302.31 285.95 299.57 0.0M
2022-08-26 292.34 294.94 289.88 290.61 0.0M
2022-08-25 299.28 299.28 289.88 291.76 0.0M
2022-08-24 295.81 297.40 288.55 297.40 0.0M
2022-08-23 291.62 299.86 290.75 299.86 0.0M
2022-08-22 304.34 305.20 293.35 293.93 0.0M
2022-08-19 307.23 310.84 304.91 308.38 0.0M
2022-08-18 306.65 312.57 303.76 311.71 0.0M
2022-08-17 322.25 322.25 304.19 304.48 0.0M
2022-08-16 316.62 323.55 312.14 323.27 0.0M
2022-08-15 330.20 330.64 314.16 315.75 0.0M
2022-08-12 323.84 332.51 322.69 329.34 0.0M
2022-08-11 322.40 324.57 316.91 324.57 0.0M
2022-08-10 308.09 321.82 305.64 321.53 0.0M
2022-08-09 323.41 323.41 309.39 309.39 0.0M
2022-08-08 321.97 323.84 317.05 323.84 0.0M
2022-08-05 336.85 336.85 318.21 318.21 0.0M
2022-08-04 326.59 339.02 319.36 338.01 0.0M
2022-08-03 305.49 326.45 305.49 325.29 0.0M
2022-08-02 325.58 325.72 289.88 294.65 0.0M
2022-08-01 332.37 332.37 325.58 329.34 0.0M
2022-07-29 317.63 332.51 317.63 332.51 0.0M
2022-07-28 315.46 321.97 312.86 316.33 0.0M
2022-07-27 316.91 320.52 311.56 313.73 0.0M
2022-07-26 321.68 323.41 314.16 316.62 0.0M
2022-07-25 322.69 324.86 315.03 322.83 0.0M
2022-07-22 322.11 329.91 319.22 323.55 0.0M
2022-07-21 322.11 327.31 318.50 321.97 0.0M
2022-07-20 319.51 326.59 317.34 320.81 0.0M
2022-07-19 300.58 322.25 300.58 320.81 0.0M
2022-07-18 309.39 311.85 305.64 307.80 0.0M
2022-07-15 291.91 311.56 290.46 306.65 0.0M
2022-07-14 292.49 299.13 286.65 289.02 0.0M
2022-07-13 295.23 301.01 290.17 294.94 0.0M
2022-07-12 294.08 298.70 289.16 297.69 0.0M
2022-07-11 298.84 307.66 297.11 297.40 0.0M
2022-07-08 305.78 315.61 302.02 306.50 0.0M
2022-07-07 294.51 308.38 294.51 307.23 0.0M
2022-07-06 292.63 298.27 289.45 292.05 0.0M
2022-07-05 307.08 308.53 284.28 287.86 0.0M
2022-07-04 299.28 306.07 292.34 303.18 0.0M
2022-07-01 298.41 308.53 294.51 296.53 0.0M
2022-06-30 306.21 310.98 295.23 301.45 0.0M
2022-06-29 323.55 325.00 312.14 313.44 0.0M
2022-06-28 330.35 339.02 318.64 325.00 0.0M
2022-06-27 354.34 355.20 323.12 328.18 0.0M
2022-06-23 336.85 350.58 330.06 350.58 0.0M
2022-06-22 339.02 341.18 332.08 339.31 0.0M
2022-06-21 337.28 354.05 336.71 352.31 0.0M
2022-06-20 330.92 342.77 328.32 335.98 0.0M
2022-06-17 308.96 333.09 308.96 331.94 0.0M
2022-06-16 313.87 314.74 295.81 301.01 0.0M
2022-06-15 323.70 333.53 314.88 316.04 0.0M
2022-06-14 322.11 323.84 309.97 318.06 0.0M
2022-06-13 331.36 336.85 314.60 317.63 0.0M
2022-06-10 360.98 364.02 341.91 341.91 0.0M
2022-06-09 363.29 375.43 361.42 362.86 0.0M
2022-06-08 378.03 378.03 353.47 365.61 0.0M
2022-06-07 387.28 392.34 375.43 379.48 0.0M
2022-06-06 373.55 398.70 373.55 395.09 0.0M
2022-06-03 383.82 387.72 370.95 370.95 0.0M
2022-06-02 377.89 381.21 372.40 377.89 0.0M
2022-06-01 375.14 382.80 366.33 375.43 0.0M
2022-05-31 377.17 379.19 366.04 370.09 0.0M
2022-05-30 378.61 385.69 376.73 378.18 0.0M
2022-05-27 376.30 378.03 365.32 377.31 0.0M
2022-05-25 368.50 373.41 354.62 372.40 0.0M
2022-05-24 368.79 368.79 350.58 364.16 0.0M
2022-05-23 357.51 375.43 350.87 375.43 0.0M
2022-05-20 367.49 389.16 356.79 359.39 0.0M
2022-05-19 351.16 365.32 346.82 363.44 0.0M
2022-05-18 371.68 374.57 355.64 357.08 0.0M
2022-05-17 369.94 380.78 366.76 371.24 0.0M
2022-05-16 377.17 377.17 362.86 366.04 0.0M
2022-05-13 363.87 383.24 363.87 378.18 0.0M
2022-05-12 343.21 363.58 341.04 361.27 0.0M
2022-05-11 344.36 362.43 343.06 352.60 0.0M
2022-05-10 337.14 350.00 335.98 341.76 0.0M
2022-05-09 344.36 344.36 324.42 328.61 0.0M
2022-05-06 341.04 347.54 333.67 346.82 0.0M
2022-05-05 365.61 370.66 343.06 343.93 0.0M
2022-05-04 360.40 360.40 348.70 355.06 0.0M
2022-05-03 360.55 369.36 348.41 360.55 0.0M
2022-05-02 363.58 367.63 347.69 354.77 0.0M
2022-04-29 357.80 380.35 357.80 372.11 0.0M
2022-04-28 366.91 385.84 362.72 367.63 0.0M
2022-04-27 350.72 373.84 341.62 365.61 0.0M
2022-04-26 374.86 376.88 350.00 350.00 0.0M
2022-04-25 368.50 377.75 365.90 368.21 0.0M
2022-04-22 391.33 397.40 377.17 377.17 0.0M
2022-04-21 383.53 405.20 383.53 399.42 0.0M
2022-04-20 376.30 390.03 371.97 384.25 0.0M
2022-04-19 360.26 380.78 357.95 377.17 0.0M
2022-04-14 360.98 362.28 352.17 358.09 0.0M
2022-04-13 353.47 364.16 347.98 359.54 0.0M
2022-04-12 323.12 358.96 321.39 358.96 0.0M
2022-04-11 391.62 391.62 330.35 330.78 0.0M
2022-04-08 392.77 396.53 386.42 391.62 0.0M
2022-04-07 393.21 400.87 383.24 387.57 0.0M
2022-04-06 404.48 405.78 379.62 385.98 0.0M
2022-04-05 421.97 424.28 402.89 404.34 0.0M
2022-04-04 432.80 434.54 418.64 421.10 0.0M
2022-04-01 423.12 435.26 423.12 428.18 0.0M
2022-03-31 445.23 445.23 427.02 427.02 0.0M
2022-03-30 463.01 463.01 440.03 441.76 0.0M
2022-03-29 445.09 482.51 440.90 475.29 0.0M
2022-03-28 442.20 446.82 434.25 438.58 0.0M
2022-03-25 441.33 445.81 435.26 438.73 0.0M
2022-03-24 447.69 453.76 429.34 440.46 0.0M
2022-03-23 474.86 474.86 453.03 459.54 0.0M
2022-03-22 476.88 490.75 463.01 469.51 0.0M
2022-03-21 514.45 520.81 460.84 471.10 0.0M
2022-03-18 519.94 571.24 508.09 543.35 0.0M
2022-03-17 536.99 547.54 496.97 524.71 0.0M
2022-03-16 502.89 535.69 492.77 522.40 0.0M
2022-03-15 476.16 491.04 461.27 481.94 0.0M
2022-03-14 460.26 494.94 460.26 482.80 0.0M
2022-03-11 436.99 467.49 436.99 450.29 0.0M
2022-03-10 459.39 459.39 415.17 434.54 0.0M
2022-03-09 430.20 470.81 429.91 451.45 0.0M
2022-03-08 394.22 422.40 390.46 415.17 0.0M
2022-03-07 383.53 411.27 366.62 405.35 0.0M
2022-03-04 407.80 420.52 396.53 407.95 0.0M
2022-03-03 428.03 429.62 395.38 412.86 0.0M
2022-03-02 367.05 430.92 323.41 427.02 0.0M
2022-03-01 484.68 484.68 395.81 399.71 0.0M
2022-02-28 614.74 614.74 463.73 491.33 0.0M
2022-02-25 628.61 632.66 596.82 614.74 0.0M
2022-02-24 702.60 702.60 598.27 607.51 0.0M
2022-02-23 727.46 741.33 710.98 713.01 0.0M
2022-02-22 666.76 748.27 665.61 724.28 0.0M
2022-02-21 740.46 743.93 702.89 716.76 0.0M
2022-02-18 762.43 767.34 738.73 738.73 0.0M
2022-02-17 759.54 763.58 750.00 763.58 0.0M
2022-02-16 774.57 776.59 750.87 756.36 0.0M
2022-02-15 761.56 780.92 761.56 768.21 0.0M
2022-02-14 757.80 778.61 746.82 763.01 0.0M
2022-02-11 827.75 841.91 791.91 795.38 0.0M
2022-02-10 824.86 844.22 814.16 841.33 0.0M
2022-02-09 826.01 838.15 804.91 819.65 0.0M
2022-02-08 862.72 872.25 809.25 819.36 0.0M
2022-02-07 847.11 873.41 843.93 865.61 0.0M
2022-02-04 860.12 860.12 836.13 841.33 0.0M
2022-02-03 861.85 870.23 850.00 856.07 0.0M
2022-02-02 877.46 882.37 859.25 861.56 0.0M
2022-02-01 872.25 879.77 863.29 876.01 0.0M
2022-01-31 864.16 868.50 855.20 860.98 0.0M
2022-01-28 876.01 876.01 852.31 861.27 0.0M
2022-01-27 817.05 884.68 817.05 867.05 0.0M
2022-01-26 839.60 850.58 821.68 833.24 0.0M
2022-01-25 852.89 852.89 825.72 832.95 0.0M
2022-01-24 908.09 908.09 823.41 834.39 0.0M
2022-01-21 938.15 943.35 904.34 914.45 0.0M
2022-01-20 963.58 970.81 948.84 957.80 0.0M
2022-01-19 928.03 965.90 928.03 961.56 0.0M
2022-01-18 962.72 965.32 932.08 935.84 0.0M
2022-01-17 1,003.76 1,007.23 960.98 963.58 0.0M
2022-01-14 982.08 1,003.18 974.57 1,003.18 0.0M
2022-01-13 987.28 1,008.38 980.92 985.26 0.0M
2022-01-12 986.99 988.44 969.08 985.26 0.0M
2022-01-11 982.66 986.71 977.75 980.64 0.0M
2022-01-10 996.24 996.24 971.10 978.32 0.0M
2022-01-07 1,003.18 1,005.78 988.44 992.20 0.0M
2022-01-05 976.59 1,002.31 976.59 1,002.31 0.0M
2022-01-04 967.92 976.01 965.03 973.99 0.0M
2022-01-03 964.16 971.10 959.54 961.27 0.0M