Helsinki Basic Materials GI (HX55GI)

HX55GI
🏛️ フィンランド →
1,942.90
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 2,424.52 2,435.66 2,407.01 2,407.01 0.0M
2022-12-29 2,429.31 2,441.15 2,424.32 2,428.50 0.0M
2022-12-28 2,450.40 2,464.65 2,438.14 2,441.26 0.0M
2022-12-27 2,467.17 2,472.83 2,444.92 2,447.47 0.0M
2022-12-23 2,447.75 2,465.13 2,434.42 2,444.01 0.0M
2022-12-22 2,463.79 2,474.79 2,438.22 2,446.85 0.0M
2022-12-21 2,431.84 2,463.64 2,421.62 2,459.61 0.0M
2022-12-20 2,382.82 2,431.09 2,379.71 2,424.18 0.0M
2022-12-19 2,395.70 2,420.08 2,385.26 2,407.54 0.0M
2022-12-16 2,418.58 2,426.76 2,353.34 2,390.99 0.0M
2022-12-15 2,468.06 2,468.06 2,410.11 2,413.49 0.0M
2022-12-14 2,510.92 2,516.21 2,468.55 2,486.39 0.0M
2022-12-13 2,530.84 2,551.55 2,508.00 2,508.00 0.0M
2022-12-12 2,556.50 2,556.50 2,506.62 2,516.28 0.0M
2022-12-09 2,516.61 2,573.66 2,516.61 2,567.31 0.0M
2022-12-08 2,510.25 2,525.44 2,501.33 2,504.31 0.0M
2022-12-07 2,486.46 2,519.90 2,482.77 2,502.91 0.0M
2022-12-05 2,486.11 2,539.30 2,476.21 2,509.37 0.0M
2022-12-02 2,482.77 2,502.30 2,462.88 2,489.28 0.0M
2022-12-01 2,466.56 2,490.67 2,443.35 2,478.60 0.0M
2022-11-30 2,448.12 2,464.65 2,432.96 2,447.79 0.0M
2022-11-29 2,407.34 2,453.38 2,403.71 2,443.45 0.0M
2022-11-28 2,426.62 2,426.62 2,394.22 2,399.74 0.0M
2022-11-25 2,435.25 2,442.81 2,417.32 2,434.94 0.0M
2022-11-24 2,431.42 2,452.43 2,422.96 2,434.41 0.0M
2022-11-23 2,437.14 2,442.69 2,425.65 2,432.47 0.0M
2022-11-22 2,414.43 2,438.73 2,410.21 2,429.16 0.0M
2022-11-21 2,415.36 2,415.39 2,386.17 2,407.00 0.0M
2022-11-18 2,418.85 2,433.91 2,404.30 2,418.75 0.0M
2022-11-17 2,397.52 2,425.90 2,381.31 2,395.71 0.0M
2022-11-16 2,414.68 2,421.85 2,389.54 2,420.99 0.0M
2022-11-15 2,424.22 2,429.04 2,406.69 2,412.46 0.0M
2022-11-14 2,432.03 2,447.73 2,409.61 2,423.44 0.0M
2022-11-11 2,479.06 2,482.60 2,407.23 2,428.58 0.0M
2022-11-10 2,442.32 2,477.34 2,432.25 2,455.46 0.0M
2022-11-09 2,469.21 2,477.02 2,451.15 2,459.05 0.0M
2022-11-08 2,452.75 2,482.29 2,451.28 2,472.41 0.0M
2022-11-07 2,425.32 2,479.50 2,419.48 2,457.77 0.0M
2022-11-04 2,363.44 2,447.06 2,363.44 2,433.06 0.0M
2022-11-03 2,335.97 2,358.54 2,317.49 2,346.64 0.0M
2022-11-02 2,352.16 2,366.01 2,339.52 2,346.42 0.0M
2022-11-01 2,337.10 2,381.61 2,336.78 2,353.71 0.0M
2022-10-31 2,346.54 2,360.60 2,321.03 2,328.95 0.0M
2022-10-28 2,406.36 2,406.36 2,335.65 2,354.44 0.0M
2022-10-27 2,458.17 2,460.06 2,393.06 2,424.96 0.0M
2022-10-26 2,420.57 2,464.05 2,420.57 2,460.04 0.0M
2022-10-25 2,424.43 2,428.72 2,387.13 2,427.67 0.0M
2022-10-24 2,384.20 2,416.52 2,349.77 2,397.84 0.0M
2022-10-21 2,365.64 2,366.77 2,284.84 2,364.48 0.0M
2022-10-20 2,375.97 2,412.61 2,364.25 2,381.68 0.0M
2022-10-19 2,410.60 2,410.60 2,363.94 2,380.90 0.0M
2022-10-18 2,455.84 2,474.39 2,410.08 2,412.78 0.0M
2022-10-17 2,385.54 2,457.70 2,375.21 2,442.63 0.0M
2022-10-14 2,378.03 2,409.18 2,348.81 2,383.61 0.0M
2022-10-13 2,282.38 2,303.59 2,234.88 2,295.54 0.0M
2022-10-12 2,303.65 2,321.07 2,286.77 2,293.82 0.0M
2022-10-11 2,274.18 2,308.89 2,259.01 2,295.65 0.0M
2022-10-10 2,252.66 2,308.44 2,252.66 2,285.19 0.0M
2022-10-07 2,322.67 2,322.67 2,257.14 2,266.45 0.0M
2022-10-06 2,355.98 2,361.53 2,316.20 2,325.37 0.0M
2022-10-05 2,369.93 2,374.02 2,313.06 2,340.08 0.0M
2022-10-04 2,347.17 2,377.47 2,330.56 2,377.47 0.0M
2022-10-03 2,202.57 2,311.86 2,195.87 2,311.86 0.0M
2022-09-30 2,176.83 2,225.82 2,170.85 2,223.12 0.0M
2022-09-29 2,223.22 2,224.92 2,143.22 2,164.43 0.0M
2022-09-28 2,201.65 2,238.02 2,151.22 2,238.02 0.0M
2022-09-27 2,218.62 2,241.48 2,213.76 2,220.68 0.0M
2022-09-26 2,206.50 2,233.67 2,188.66 2,206.77 0.0M
2022-09-23 2,303.97 2,303.97 2,210.72 2,225.46 0.0M
2022-09-22 2,321.04 2,338.16 2,281.15 2,293.24 0.0M
2022-09-21 2,339.15 2,375.62 2,333.48 2,351.40 0.0M
2022-09-20 2,403.16 2,424.36 2,332.79 2,347.25 0.0M
2022-09-19 2,402.91 2,402.91 2,346.51 2,396.26 0.0M
2022-09-16 2,359.75 2,413.98 2,349.41 2,413.98 0.0M
2022-09-15 2,371.61 2,396.23 2,358.16 2,375.88 0.0M
2022-09-14 2,404.77 2,423.77 2,352.98 2,366.62 0.0M
2022-09-13 2,443.72 2,483.26 2,421.31 2,425.54 0.0M
2022-09-12 2,378.16 2,436.66 2,375.77 2,418.22 0.0M
2022-09-09 2,345.44 2,397.93 2,345.44 2,369.32 0.0M
2022-09-08 2,347.11 2,377.56 2,324.16 2,332.18 0.0M
2022-09-07 2,302.41 2,331.74 2,289.50 2,328.31 0.0M
2022-09-06 2,306.73 2,328.66 2,297.22 2,319.03 0.0M
2022-09-05 2,310.34 2,322.47 2,281.38 2,308.59 0.0M
2022-09-02 2,338.20 2,355.01 2,321.18 2,350.28 0.0M
2022-09-01 2,387.01 2,402.68 2,318.98 2,324.21 0.0M
2022-08-31 2,402.55 2,423.70 2,400.73 2,403.57 0.0M
2022-08-30 2,385.12 2,429.26 2,384.16 2,391.81 0.0M
2022-08-29 2,394.20 2,397.11 2,337.10 2,387.33 0.0M
2022-08-26 2,446.50 2,460.45 2,420.09 2,421.82 0.0M
2022-08-25 2,455.20 2,455.20 2,412.06 2,438.82 0.0M
2022-08-24 2,445.84 2,457.84 2,431.37 2,441.57 0.0M
2022-08-23 2,418.65 2,473.84 2,418.65 2,453.88 0.0M
2022-08-22 2,458.50 2,481.12 2,406.79 2,431.55 0.0M
2022-08-19 2,460.89 2,478.87 2,453.41 2,467.45 0.0M
2022-08-18 2,428.61 2,469.79 2,428.61 2,459.10 0.0M
2022-08-17 2,467.90 2,472.19 2,421.01 2,428.37 0.0M
2022-08-16 2,465.93 2,473.03 2,437.42 2,462.87 0.0M
2022-08-15 2,484.86 2,485.78 2,445.97 2,458.18 0.0M
2022-08-12 2,463.40 2,490.76 2,460.76 2,472.78 0.0M
2022-08-11 2,449.26 2,466.03 2,434.86 2,440.00 0.0M
2022-08-10 2,349.62 2,452.59 2,346.40 2,446.45 0.0M
2022-08-09 2,375.63 2,377.70 2,344.25 2,350.07 0.0M
2022-08-08 2,358.60 2,387.83 2,350.76 2,372.81 0.0M
2022-08-05 2,364.51 2,380.78 2,336.63 2,339.08 0.0M
2022-08-04 2,331.99 2,356.52 2,324.50 2,356.52 0.0M
2022-08-03 2,307.07 2,336.00 2,301.62 2,327.25 0.0M
2022-08-02 2,317.71 2,317.71 2,285.62 2,309.97 0.0M
2022-08-01 2,329.40 2,351.27 2,325.47 2,330.02 0.0M
2022-07-29 2,312.15 2,332.40 2,306.36 2,325.86 0.0M
2022-07-28 2,281.86 2,309.97 2,281.86 2,295.23 0.0M
2022-07-27 2,230.69 2,264.06 2,229.13 2,256.69 0.0M
2022-07-26 2,243.13 2,260.29 2,211.81 2,219.25 0.0M
2022-07-25 2,233.03 2,255.51 2,194.14 2,247.63 0.0M
2022-07-22 2,284.05 2,284.05 2,214.59 2,227.89 0.0M
2022-07-21 2,311.41 2,352.80 2,290.20 2,339.62 0.0M
2022-07-20 2,328.89 2,352.40 2,317.69 2,345.73 0.0M
2022-07-19 2,273.47 2,327.66 2,261.68 2,325.98 0.0M
2022-07-18 2,283.71 2,302.89 2,276.77 2,289.46 0.0M
2022-07-15 2,202.79 2,270.88 2,202.79 2,264.76 0.0M
2022-07-14 2,208.36 2,210.31 2,174.50 2,199.61 0.0M
2022-07-13 2,244.52 2,252.61 2,188.52 2,208.57 0.0M
2022-07-12 2,211.06 2,247.36 2,201.93 2,247.36 0.0M
2022-07-11 2,209.41 2,226.69 2,198.19 2,206.62 0.0M
2022-07-08 2,251.17 2,264.96 2,225.03 2,259.06 0.0M
2022-07-07 2,249.94 2,282.39 2,228.92 2,269.59 0.0M
2022-07-06 2,211.74 2,242.77 2,203.27 2,213.14 0.0M
2022-07-05 2,274.70 2,282.48 2,183.48 2,183.48 0.0M
2022-07-04 2,234.31 2,278.58 2,232.82 2,253.82 0.0M
2022-07-01 2,195.12 2,223.19 2,190.91 2,209.03 0.0M
2022-06-30 2,242.59 2,248.65 2,199.64 2,211.55 0.0M
2022-06-29 2,277.32 2,311.90 2,268.49 2,302.39 0.0M
2022-06-28 2,307.68 2,368.33 2,307.68 2,312.69 0.0M
2022-06-27 2,261.97 2,321.49 2,261.18 2,293.77 0.0M
2022-06-23 2,282.25 2,285.41 2,227.54 2,232.55 0.0M
2022-06-22 2,316.99 2,328.01 2,282.52 2,289.78 0.0M
2022-06-21 2,375.16 2,409.15 2,353.92 2,353.92 0.0M
2022-06-20 2,301.92 2,362.49 2,278.95 2,362.49 0.0M
2022-06-17 2,320.69 2,326.52 2,276.00 2,296.02 0.0M
2022-06-16 2,374.42 2,378.07 2,302.26 2,320.04 0.0M
2022-06-15 2,364.27 2,403.88 2,340.45 2,383.23 0.0M
2022-06-14 2,405.74 2,409.82 2,288.42 2,336.36 0.0M
2022-06-13 2,479.04 2,483.45 2,382.31 2,409.46 0.0M
2022-06-10 2,539.23 2,544.81 2,455.63 2,490.50 0.0M
2022-06-09 2,595.62 2,600.40 2,539.87 2,539.87 0.0M
2022-06-08 2,640.00 2,646.84 2,609.11 2,634.25 0.0M
2022-06-07 2,614.51 2,650.87 2,614.51 2,644.20 0.0M
2022-06-06 2,620.16 2,643.60 2,604.77 2,631.58 0.0M
2022-06-03 2,612.56 2,612.56 2,582.57 2,594.62 0.0M
2022-06-02 2,612.51 2,612.51 2,572.71 2,590.22 0.0M
2022-06-01 2,623.06 2,623.06 2,567.77 2,581.12 0.0M
2022-05-31 2,684.43 2,686.07 2,592.37 2,592.37 0.0M
2022-05-30 2,688.26 2,715.37 2,680.54 2,693.70 0.0M
2022-05-27 2,660.63 2,681.54 2,616.50 2,674.66 0.0M
2022-05-25 2,618.62 2,650.75 2,604.78 2,650.75 0.0M
2022-05-24 2,576.84 2,628.12 2,576.84 2,594.51 0.0M
2022-05-23 2,587.26 2,598.88 2,557.06 2,597.55 0.0M
2022-05-20 2,567.17 2,604.00 2,556.43 2,559.50 0.0M
2022-05-19 2,559.97 2,559.97 2,501.15 2,534.47 0.0M
2022-05-18 2,613.93 2,617.05 2,580.40 2,587.87 0.0M
2022-05-17 2,543.00 2,633.68 2,543.00 2,607.28 0.0M
2022-05-16 2,508.64 2,556.87 2,496.15 2,525.39 0.0M
2022-05-13 2,518.52 2,533.83 2,498.85 2,514.01 0.0M
2022-05-12 2,514.62 2,540.91 2,479.91 2,516.02 0.0M
2022-05-11 2,527.79 2,581.92 2,509.33 2,557.04 0.0M
2022-05-10 2,522.62 2,539.09 2,505.41 2,515.14 0.0M
2022-05-09 2,514.64 2,535.44 2,486.83 2,488.14 0.0M
2022-05-06 2,562.99 2,574.23 2,509.73 2,540.94 0.0M
2022-05-05 2,621.52 2,646.42 2,558.86 2,566.49 0.0M
2022-05-04 2,627.29 2,627.29 2,582.23 2,584.45 0.0M
2022-05-03 2,648.55 2,665.67 2,602.63 2,610.50 0.0M
2022-05-02 2,634.94 2,665.40 2,443.32 2,622.76 0.0M
2022-04-29 2,603.95 2,666.93 2,603.95 2,656.88 0.0M
2022-04-28 2,618.79 2,625.28 2,537.58 2,565.45 0.0M
2022-04-27 2,525.71 2,615.62 2,506.22 2,614.61 0.0M
2022-04-26 2,528.74 2,606.73 2,500.13 2,502.45 0.0M
2022-04-25 2,560.49 2,580.57 2,504.97 2,507.96 0.0M
2022-04-22 2,637.59 2,695.04 2,602.63 2,602.87 0.0M
2022-04-21 2,639.30 2,681.10 2,621.73 2,669.87 0.0M
2022-04-20 2,614.63 2,647.68 2,613.43 2,627.60 0.0M
2022-04-19 2,586.64 2,621.55 2,584.98 2,596.94 0.0M
2022-04-14 2,587.87 2,594.71 2,528.67 2,587.64 0.0M
2022-04-13 2,557.97 2,591.34 2,557.97 2,577.13 0.0M
2022-04-12 2,551.07 2,562.56 2,526.26 2,552.46 0.0M
2022-04-11 2,586.58 2,597.51 2,565.77 2,583.99 0.0M
2022-04-08 2,584.14 2,625.61 2,575.19 2,582.11 0.0M
2022-04-07 2,515.13 2,572.27 2,502.91 2,551.41 0.0M
2022-04-06 2,544.56 2,562.14 2,481.84 2,506.69 0.0M
2022-04-05 2,480.78 2,543.37 2,471.74 2,537.75 0.0M
2022-04-04 2,500.39 2,500.39 2,466.87 2,484.07 0.0M
2022-04-01 2,456.49 2,502.31 2,444.89 2,490.64 0.0M
2022-03-31 2,509.80 2,509.80 2,446.30 2,449.49 0.0M
2022-03-30 2,513.04 2,517.38 2,481.98 2,488.59 0.0M
2022-03-29 2,514.42 2,552.26 2,502.32 2,508.85 0.0M
2022-03-28 2,481.11 2,496.05 2,477.00 2,489.37 0.0M
2022-03-25 2,471.27 2,488.42 2,439.93 2,472.02 0.0M
2022-03-24 2,433.99 2,467.91 2,422.81 2,462.93 0.0M
2022-03-23 2,461.03 2,461.34 2,409.01 2,417.90 0.0M
2022-03-22 2,394.87 2,443.17 2,393.29 2,439.59 0.0M
2022-03-21 2,353.75 2,395.27 2,350.82 2,391.51 0.0M
2022-03-18 2,359.48 2,376.46 2,328.39 2,351.19 0.0M
2022-03-17 2,388.41 2,403.63 2,327.97 2,349.76 0.0M
2022-03-16 2,349.25 2,382.89 2,331.37 2,362.52 0.0M
2022-03-15 2,318.74 2,329.89 2,272.81 2,276.21 0.0M
2022-03-14 2,268.80 2,361.27 2,268.80 2,347.84 0.0M
2022-03-11 2,177.98 2,264.22 2,174.70 2,235.97 0.0M
2022-03-10 2,140.71 2,200.07 2,123.27 2,189.59 0.0M
2022-03-09 2,120.51 2,180.66 2,101.65 2,130.47 0.0M
2022-03-08 2,009.52 2,115.18 2,009.52 2,066.49 0.0M
2022-03-07 1,989.35 2,105.89 1,935.66 2,105.89 0.0M
2022-03-04 2,128.54 2,128.54 2,048.19 2,061.68 0.0M
2022-03-03 2,266.84 2,296.66 2,157.79 2,168.63 0.0M
2022-03-02 2,214.42 2,278.65 2,166.24 2,275.69 0.0M
2022-03-01 2,362.55 2,362.55 2,240.48 2,240.85 0.0M
2022-02-28 2,362.21 2,382.28 2,340.09 2,363.14 0.0M
2022-02-25 2,320.96 2,419.19 2,320.96 2,414.65 0.0M
2022-02-24 2,319.87 2,378.44 2,278.06 2,301.44 0.0M
2022-02-23 2,433.51 2,464.50 2,427.19 2,430.80 0.0M
2022-02-22 2,389.05 2,449.61 2,381.65 2,430.86 0.0M
2022-02-21 2,510.39 2,519.89 2,441.97 2,467.17 0.0M
2022-02-18 2,512.91 2,520.65 2,487.23 2,504.55 0.0M
2022-02-17 2,555.64 2,556.09 2,502.95 2,502.95 0.0M
2022-02-16 2,541.84 2,568.13 2,529.52 2,562.20 0.0M
2022-02-15 2,475.17 2,532.48 2,475.17 2,527.62 0.0M
2022-02-14 2,499.34 2,506.76 2,470.64 2,490.47 0.0M
2022-02-11 2,549.78 2,566.65 2,541.14 2,559.70 0.0M
2022-02-10 2,593.11 2,601.08 2,553.02 2,568.71 0.0M
2022-02-09 2,579.66 2,599.29 2,545.79 2,589.93 0.0M
2022-02-08 2,524.12 2,564.12 2,523.68 2,558.01 0.0M
2022-02-07 2,527.06 2,543.98 2,518.26 2,532.92 0.0M
2022-02-04 2,531.89 2,534.56 2,491.26 2,506.34 0.0M
2022-02-03 2,536.23 2,537.06 2,507.05 2,516.83 0.0M
2022-02-02 2,571.66 2,581.38 2,532.87 2,539.05 0.0M
2022-02-01 2,503.30 2,562.53 2,493.41 2,554.91 0.0M
2022-01-31 2,501.61 2,501.61 2,456.65 2,473.62 0.0M
2022-01-28 2,496.67 2,531.11 2,429.25 2,464.69 0.0M
2022-01-27 2,512.56 2,512.56 2,428.56 2,452.10 0.0M
2022-01-26 2,500.75 2,549.93 2,500.75 2,542.75 0.0M
2022-01-25 2,464.77 2,499.66 2,456.63 2,483.76 0.0M
2022-01-24 2,494.47 2,505.94 2,410.64 2,427.95 0.0M
2022-01-21 2,536.15 2,551.14 2,478.07 2,495.76 0.0M
2022-01-20 2,567.45 2,585.57 2,549.72 2,574.99 0.0M
2022-01-19 2,503.88 2,576.40 2,503.88 2,554.93 0.0M
2022-01-18 2,516.32 2,542.21 2,499.66 2,530.52 0.0M
2022-01-17 2,537.98 2,542.31 2,521.80 2,523.71 0.0M
2022-01-14 2,540.56 2,544.01 2,499.29 2,524.26 0.0M
2022-01-13 2,493.43 2,568.84 2,493.43 2,556.04 0.0M
2022-01-12 2,499.62 2,503.05 2,471.72 2,492.77 0.0M
2022-01-11 2,477.33 2,488.85 2,459.05 2,476.93 0.0M
2022-01-10 2,501.40 2,508.61 2,450.10 2,460.66 0.0M
2022-01-07 2,498.25 2,509.67 2,483.51 2,495.29 0.0M
2022-01-05 2,463.93 2,505.73 2,463.93 2,505.73 0.0M
2022-01-04 2,419.55 2,461.37 2,413.98 2,455.14 0.0M
2022-01-03 2,412.14 2,435.25 2,404.88 2,412.08 0.0M