Helsinki Basic Resources (HX5510PI)

HX5510PI
🏛️ フィンランド →
1,078.51
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 1,672.40 1,681.34 1,671.96 1,673.18 0.0M
2021-12-29 1,667.17 1,680.02 1,667.17 1,674.76 0.0M
2021-12-28 1,666.52 1,683.66 1,665.76 1,672.74 0.0M
2021-12-27 1,646.67 1,674.91 1,646.36 1,665.42 0.0M
2021-12-23 1,636.67 1,652.15 1,634.00 1,650.51 0.0M
2021-12-22 1,609.70 1,626.59 1,608.31 1,625.57 0.0M
2021-12-21 1,599.75 1,621.67 1,594.98 1,607.11 0.0M
2021-12-20 1,579.91 1,593.77 1,567.56 1,583.27 0.0M
2021-12-17 1,609.24 1,617.85 1,591.59 1,617.85 0.0M
2021-12-16 1,626.09 1,638.18 1,613.99 1,613.99 0.0M
2021-12-15 1,606.98 1,613.81 1,599.14 1,599.14 0.0M
2021-12-14 1,622.46 1,628.91 1,602.65 1,605.51 0.0M
2021-12-13 1,646.17 1,652.54 1,617.60 1,618.17 0.0M
2021-12-10 1,648.03 1,653.66 1,640.74 1,641.37 0.0M
2021-12-09 1,673.52 1,678.05 1,650.81 1,655.33 0.0M
2021-12-08 1,676.13 1,683.60 1,667.12 1,669.84 0.0M
2021-12-07 1,646.93 1,681.08 1,643.58 1,678.37 0.0M
2021-12-03 1,659.77 1,662.07 1,613.37 1,617.78 0.0M
2021-12-02 1,626.76 1,652.85 1,626.76 1,649.47 0.0M
2021-12-01 1,604.82 1,651.63 1,604.82 1,645.18 0.0M
2021-11-30 1,595.03 1,608.65 1,586.00 1,586.00 0.0M
2021-11-29 1,599.37 1,640.03 1,599.37 1,620.41 0.0M
2021-11-26 1,585.01 1,604.03 1,582.42 1,585.79 0.0M
2021-11-25 1,614.93 1,640.55 1,612.29 1,636.78 0.0M
2021-11-24 1,607.49 1,628.37 1,605.42 1,609.44 0.0M
2021-11-23 1,610.18 1,624.99 1,600.01 1,610.80 0.0M
2021-11-22 1,608.78 1,625.26 1,604.94 1,620.49 0.0M
2021-11-19 1,605.34 1,610.95 1,586.97 1,602.55 0.0M
2021-11-18 1,612.92 1,618.99 1,604.05 1,605.87 0.0M
2021-11-17 1,618.47 1,622.33 1,608.65 1,617.04 0.0M
2021-11-16 1,624.99 1,626.15 1,614.20 1,620.58 0.0M
2021-11-15 1,616.55 1,623.90 1,612.95 1,619.96 0.0M
2021-11-12 1,605.07 1,629.93 1,598.81 1,627.22 0.0M
2021-11-11 1,568.83 1,615.07 1,568.83 1,611.44 0.0M
2021-11-10 1,560.71 1,571.76 1,554.27 1,570.00 0.0M
2021-11-09 1,556.25 1,572.97 1,554.26 1,560.93 0.0M
2021-11-08 1,556.58 1,561.38 1,551.73 1,559.08 0.0M
2021-11-05 1,540.39 1,557.49 1,537.29 1,552.75 0.0M
2021-11-04 1,560.73 1,560.90 1,542.24 1,543.62 0.0M
2021-11-03 1,536.02 1,549.68 1,533.09 1,549.68 0.0M
2021-11-02 1,547.99 1,548.90 1,531.39 1,532.47 0.0M
2021-11-01 1,554.28 1,566.01 1,548.57 1,554.77 0.0M
2021-10-29 1,560.58 1,564.56 1,540.00 1,542.21 0.0M
2021-10-28 1,565.98 1,568.33 1,546.06 1,566.14 0.0M
2021-10-27 1,580.00 1,583.70 1,565.37 1,568.70 0.0M
2021-10-26 1,564.91 1,582.50 1,552.09 1,576.48 0.0M
2021-10-25 1,567.14 1,571.05 1,549.38 1,559.45 0.0M
2021-10-22 1,536.07 1,575.29 1,536.07 1,561.40 0.0M
2021-10-21 1,552.54 1,553.26 1,533.98 1,533.98 0.0M
2021-10-20 1,568.66 1,569.05 1,536.50 1,554.76 0.0M
2021-10-19 1,540.86 1,567.95 1,540.54 1,563.71 0.0M
2021-10-18 1,530.83 1,539.23 1,522.82 1,532.52 0.0M
2021-10-15 1,534.74 1,538.62 1,523.69 1,531.36 0.0M
2021-10-14 1,531.62 1,539.86 1,523.76 1,531.29 0.0M
2021-10-13 1,510.14 1,523.77 1,504.61 1,522.59 0.0M
2021-10-12 1,527.02 1,543.25 1,482.66 1,512.45 0.0M
2021-10-11 1,547.17 1,549.23 1,531.92 1,540.94 0.0M
2021-10-08 1,552.43 1,559.80 1,543.65 1,548.75 0.0M
2021-10-07 1,536.70 1,563.13 1,536.70 1,549.91 0.0M
2021-10-06 1,516.38 1,525.76 1,499.92 1,519.94 0.0M
2021-10-05 1,520.87 1,527.98 1,510.71 1,527.17 0.0M
2021-10-04 1,520.55 1,535.34 1,511.10 1,518.78 0.0M
2021-10-01 1,509.94 1,531.64 1,501.67 1,518.87 0.0M
2021-09-30 1,538.42 1,549.71 1,526.69 1,535.41 0.0M
2021-09-29 1,534.12 1,539.64 1,520.97 1,527.55 0.0M
2021-09-28 1,556.25 1,557.74 1,529.90 1,529.90 0.0M
2021-09-27 1,589.76 1,590.66 1,553.57 1,558.98 0.0M
2021-09-24 1,601.43 1,601.43 1,569.80 1,577.11 0.0M
2021-09-23 1,608.29 1,611.72 1,593.37 1,605.85 0.0M
2021-09-22 1,581.51 1,594.25 1,572.27 1,588.49 0.0M
2021-09-21 1,559.32 1,577.01 1,556.69 1,556.69 0.0M
2021-09-20 1,572.62 1,582.48 1,544.00 1,551.77 0.0M
2021-09-17 1,654.47 1,656.93 1,605.30 1,605.30 0.0M
2021-09-16 1,660.33 1,668.27 1,648.12 1,652.22 0.0M
2021-09-15 1,669.23 1,671.65 1,651.14 1,660.64 0.0M
2021-09-14 1,695.70 1,699.26 1,665.24 1,665.24 0.0M
2021-09-13 1,711.11 1,714.02 1,664.53 1,688.41 0.0M
2021-09-10 1,732.62 1,745.41 1,723.01 1,731.58 0.0M
2021-09-09 1,736.07 1,738.81 1,717.69 1,728.39 0.0M
2021-09-08 1,770.10 1,770.10 1,738.09 1,747.85 0.0M
2021-09-07 1,752.45 1,782.36 1,752.45 1,780.32 0.0M
2021-09-06 1,745.69 1,759.38 1,744.33 1,756.68 0.0M
2021-09-03 1,735.52 1,747.53 1,732.80 1,741.49 0.0M
2021-09-02 1,720.23 1,737.86 1,719.61 1,733.08 0.0M
2021-09-01 1,736.47 1,736.73 1,719.03 1,719.03 0.0M
2021-08-31 1,741.24 1,751.06 1,723.09 1,726.18 0.0M
2021-08-30 1,742.20 1,747.30 1,732.48 1,738.71 0.0M
2021-08-27 1,722.29 1,740.62 1,716.39 1,738.56 0.0M
2021-08-26 1,718.66 1,726.70 1,708.69 1,724.95 0.0M
2021-08-25 1,722.46 1,730.30 1,721.22 1,724.78 0.0M
2021-08-24 1,721.50 1,734.14 1,713.91 1,724.87 0.0M
2021-08-23 1,717.18 1,720.95 1,708.65 1,709.27 0.0M
2021-08-20 1,693.34 1,702.80 1,685.58 1,702.80 0.0M
2021-08-19 1,711.97 1,719.74 1,690.56 1,698.79 0.0M
2021-08-18 1,734.74 1,741.56 1,725.45 1,731.04 0.0M
2021-08-17 1,741.57 1,746.75 1,735.28 1,736.67 0.0M
2021-08-16 1,758.44 1,758.44 1,737.74 1,748.34 0.0M
2021-08-13 1,758.93 1,770.46 1,757.02 1,766.21 0.0M
2021-08-12 1,754.73 1,766.99 1,753.37 1,759.89 0.0M
2021-08-11 1,743.44 1,755.96 1,739.76 1,755.96 0.0M
2021-08-10 1,729.19 1,733.33 1,720.18 1,733.33 0.0M
2021-08-09 1,721.33 1,727.37 1,716.66 1,725.03 0.0M
2021-08-06 1,736.56 1,737.74 1,725.00 1,726.01 0.0M
2021-08-05 1,743.28 1,747.93 1,735.13 1,737.82 0.0M
2021-08-04 1,739.03 1,748.16 1,739.03 1,745.02 0.0M
2021-08-03 1,721.44 1,732.01 1,717.25 1,729.61 0.0M
2021-08-02 1,745.62 1,746.89 1,722.03 1,723.67 0.0M
2021-07-30 1,737.14 1,743.36 1,727.88 1,736.05 0.0M
2021-07-29 1,750.94 1,761.41 1,743.57 1,748.75 0.0M
2021-07-28 1,743.60 1,750.76 1,732.08 1,743.77 0.0M
2021-07-27 1,731.04 1,744.70 1,719.01 1,744.70 0.0M
2021-07-26 1,723.06 1,733.53 1,718.16 1,732.66 0.0M
2021-07-23 1,702.21 1,729.06 1,693.83 1,720.77 0.0M
2021-07-22 1,685.18 1,706.40 1,667.79 1,686.21 0.0M
2021-07-21 1,676.92 1,677.77 1,633.25 1,658.12 0.0M
2021-07-20 1,620.14 1,649.05 1,611.03 1,645.30 0.0M
2021-07-19 1,626.94 1,628.30 1,604.77 1,613.39 0.0M
2021-07-16 1,662.16 1,664.68 1,638.17 1,643.18 0.0M
2021-07-15 1,666.26 1,669.02 1,650.93 1,655.60 0.0M
2021-07-14 1,662.03 1,681.34 1,661.25 1,673.17 0.0M
2021-07-13 1,675.68 1,677.64 1,663.22 1,671.10 0.0M
2021-07-12 1,673.52 1,678.26 1,659.13 1,677.33 0.0M
2021-07-09 1,647.35 1,676.28 1,643.61 1,670.08 0.0M
2021-07-08 1,644.29 1,650.50 1,624.72 1,639.01 0.0M
2021-07-07 1,637.04 1,646.32 1,632.26 1,646.32 0.0M
2021-07-06 1,648.06 1,655.93 1,627.56 1,627.56 0.0M
2021-07-05 1,622.05 1,649.45 1,622.05 1,648.77 0.0M
2021-07-02 1,608.09 1,625.55 1,602.50 1,618.32 0.0M
2021-07-01 1,606.57 1,628.67 1,603.72 1,603.72 0.0M
2021-06-30 1,589.91 1,604.56 1,573.58 1,600.37 0.0M
2021-06-29 1,582.65 1,601.72 1,582.65 1,589.89 0.0M
2021-06-28 1,596.56 1,603.97 1,590.35 1,593.04 0.0M
2021-06-24 1,576.08 1,592.61 1,573.19 1,590.30 0.0M
2021-06-23 1,591.06 1,596.12 1,572.53 1,572.53 0.0M
2021-06-22 1,580.19 1,592.97 1,563.45 1,587.58 0.0M
2021-06-21 1,541.03 1,575.84 1,534.85 1,574.61 0.0M
2021-06-18 1,586.79 1,603.44 1,551.21 1,551.21 0.0M
2021-06-17 1,605.71 1,622.64 1,595.72 1,595.72 0.0M
2021-06-16 1,595.12 1,620.23 1,590.23 1,616.08 0.0M
2021-06-15 1,613.89 1,618.66 1,584.01 1,586.70 0.0M
2021-06-14 1,598.74 1,618.86 1,598.74 1,617.02 0.0M
2021-06-11 1,586.63 1,604.30 1,578.88 1,600.40 0.0M
2021-06-10 1,588.75 1,594.21 1,577.33 1,577.33 0.0M
2021-06-09 1,595.60 1,595.82 1,575.53 1,586.36 0.0M
2021-06-08 1,592.51 1,608.51 1,592.51 1,595.09 0.0M
2021-06-07 1,599.06 1,607.60 1,589.85 1,593.41 0.0M
2021-06-04 1,598.88 1,614.05 1,595.60 1,601.29 0.0M
2021-06-03 1,608.26 1,610.24 1,586.52 1,596.73 0.0M
2021-06-02 1,583.71 1,615.84 1,583.71 1,607.76 0.0M
2021-06-01 1,562.09 1,596.77 1,562.09 1,581.11 0.0M
2021-05-31 1,578.26 1,578.26 1,554.56 1,555.27 0.0M
2021-05-28 1,588.34 1,589.62 1,569.89 1,576.60 0.0M
2021-05-27 1,578.98 1,586.24 1,562.81 1,579.66 0.0M
2021-05-26 1,603.36 1,609.36 1,576.81 1,582.26 0.0M
2021-05-25 1,592.66 1,612.60 1,591.68 1,605.18 0.0M
2021-05-24 1,615.64 1,621.30 1,605.70 1,609.60 0.0M
2021-05-21 1,627.64 1,628.51 1,607.75 1,622.37 0.0M
2021-05-20 1,620.72 1,630.47 1,604.72 1,627.53 0.0M
2021-05-19 1,628.82 1,634.11 1,599.06 1,612.96 0.0M
2021-05-18 1,649.82 1,662.80 1,646.50 1,652.17 0.0M
2021-05-17 1,649.94 1,651.39 1,627.26 1,636.16 0.0M
2021-05-14 1,657.18 1,658.58 1,640.22 1,643.79 0.0M
2021-05-12 1,650.47 1,662.82 1,646.05 1,656.28 0.0M
2021-05-11 1,672.79 1,672.79 1,638.46 1,652.35 0.0M
2021-05-10 1,699.03 1,699.61 1,685.24 1,695.18 0.0M
2021-05-07 1,695.83 1,699.34 1,682.62 1,686.50 0.0M
2021-05-06 1,698.17 1,698.46 1,672.32 1,689.19 0.0M
2021-05-05 1,666.65 1,692.24 1,663.65 1,690.72 0.0M
2021-05-04 1,677.18 1,685.09 1,653.83 1,658.08 0.0M
2021-05-03 1,675.82 1,683.14 1,667.56 1,674.65 0.0M
2021-04-30 1,693.72 1,695.22 1,669.75 1,674.82 0.0M
2021-04-29 1,714.41 1,720.10 1,692.20 1,692.20 0.0M
2021-04-28 1,694.57 1,717.75 1,682.76 1,704.29 0.0M
2021-04-27 1,711.08 1,711.08 1,678.07 1,686.68 0.0M
2021-04-26 1,708.87 1,720.35 1,696.40 1,711.56 0.0M
2021-04-23 1,692.80 1,707.68 1,683.59 1,700.17 0.0M
2021-04-22 1,678.75 1,690.98 1,669.06 1,679.36 0.0M
2021-04-21 1,657.97 1,683.43 1,657.97 1,675.80 0.0M
2021-04-20 1,696.08 1,703.94 1,655.01 1,657.85 0.0M
2021-04-19 1,688.94 1,702.36 1,688.94 1,695.97 0.0M
2021-04-16 1,675.22 1,699.58 1,669.34 1,688.94 0.0M
2021-04-15 1,626.72 1,674.38 1,626.72 1,666.70 0.0M
2021-04-14 1,629.96 1,629.96 1,614.74 1,619.69 0.0M
2021-04-13 1,633.42 1,645.83 1,624.77 1,624.77 0.0M
2021-04-12 1,648.56 1,655.35 1,624.43 1,625.55 0.0M
2021-04-09 1,644.67 1,652.51 1,636.35 1,649.73 0.0M
2021-04-08 1,638.93 1,639.44 1,625.10 1,638.89 0.0M
2021-04-07 1,636.60 1,638.80 1,617.46 1,633.16 0.0M
2021-04-06 1,641.01 1,643.58 1,630.58 1,630.91 0.0M
2021-04-01 1,607.86 1,631.91 1,603.68 1,620.94 0.0M
2021-03-31 1,654.23 1,658.47 1,599.65 1,599.65 0.0M
2021-03-30 1,679.31 1,684.13 1,672.46 1,682.26 0.0M
2021-03-29 1,674.62 1,686.44 1,669.34 1,669.34 0.0M
2021-03-26 1,652.97 1,673.34 1,649.23 1,673.34 0.0M
2021-03-25 1,632.19 1,647.44 1,624.18 1,641.87 0.0M
2021-03-24 1,606.70 1,634.95 1,606.70 1,631.13 0.0M
2021-03-23 1,615.65 1,632.91 1,610.42 1,619.90 0.0M
2021-03-22 1,633.84 1,648.74 1,613.59 1,621.81 0.0M
2021-03-19 1,631.33 1,645.50 1,628.18 1,643.72 0.0M
2021-03-18 1,619.96 1,650.93 1,619.96 1,646.79 0.0M
2021-03-17 1,613.07 1,623.11 1,595.46 1,601.99 0.0M
2021-03-16 1,636.87 1,636.87 1,603.84 1,614.20 0.0M
2021-03-15 1,651.69 1,670.82 1,620.28 1,626.06 0.0M
2021-03-12 1,646.83 1,649.07 1,628.90 1,646.83 0.0M
2021-03-11 1,653.00 1,673.49 1,650.40 1,653.43 0.0M
2021-03-10 1,668.22 1,672.41 1,641.19 1,646.73 0.0M
2021-03-09 1,669.59 1,680.02 1,662.58 1,669.59 0.0M
2021-03-08 1,627.07 1,674.60 1,627.07 1,674.60 0.0M
2021-03-05 1,626.66 1,640.64 1,606.10 1,618.96 0.0M
2021-03-04 1,655.98 1,657.00 1,627.25 1,633.24 0.0M
2021-03-03 1,639.02 1,665.18 1,635.86 1,665.18 0.0M
2021-03-02 1,630.08 1,642.55 1,624.42 1,635.58 0.0M
2021-03-01 1,623.92 1,631.86 1,615.07 1,631.18 0.0M
2021-02-26 1,606.93 1,616.18 1,598.25 1,600.65 0.0M
2021-02-25 1,641.30 1,650.74 1,629.66 1,636.94 0.0M
2021-02-24 1,572.80 1,628.34 1,572.80 1,628.34 0.0M
2021-02-23 1,597.08 1,613.16 1,557.13 1,578.79 0.0M
2021-02-22 1,621.02 1,621.02 1,593.46 1,595.79 0.0M
2021-02-19 1,611.78 1,625.18 1,603.10 1,620.18 0.0M
2021-02-18 1,631.15 1,650.94 1,606.74 1,609.26 0.0M
2021-02-17 1,662.43 1,674.58 1,627.94 1,634.07 0.0M
2021-02-16 1,657.45 1,678.15 1,656.89 1,670.31 0.0M
2021-02-15 1,636.89 1,655.93 1,633.02 1,652.29 0.0M
2021-02-12 1,619.63 1,629.79 1,603.28 1,629.79 0.0M
2021-02-11 1,586.33 1,616.76 1,579.51 1,616.10 0.0M
2021-02-10 1,561.71 1,592.49 1,560.05 1,583.71 0.0M
2021-02-09 1,571.32 1,571.32 1,556.48 1,557.32 0.0M
2021-02-08 1,543.97 1,576.46 1,543.97 1,567.68 0.0M
2021-02-05 1,541.82 1,550.18 1,530.95 1,539.07 0.0M
2021-02-04 1,539.49 1,546.56 1,529.47 1,540.97 0.0M
2021-02-03 1,531.53 1,539.50 1,513.60 1,535.87 0.0M
2021-02-02 1,512.58 1,524.14 1,506.35 1,522.84 0.0M
2021-02-01 1,513.92 1,521.12 1,502.74 1,503.19 0.0M
2021-01-29 1,488.88 1,523.07 1,476.60 1,500.10 0.0M
2021-01-28 1,516.30 1,534.01 1,494.56 1,520.45 0.0M
2021-01-27 1,555.16 1,558.01 1,512.61 1,527.22 0.0M
2021-01-26 1,552.80 1,569.24 1,550.36 1,565.37 0.0M
2021-01-25 1,595.57 1,597.58 1,553.85 1,556.40 0.0M
2021-01-22 1,593.18 1,593.69 1,576.15 1,586.47 0.0M
2021-01-21 1,586.69 1,604.38 1,585.50 1,599.69 0.0M
2021-01-20 1,562.03 1,584.35 1,562.03 1,575.37 0.0M
2021-01-19 1,580.39 1,591.26 1,556.59 1,556.59 0.0M
2021-01-18 1,537.26 1,571.65 1,535.79 1,568.78 0.0M
2021-01-15 1,554.95 1,566.36 1,526.96 1,539.91 0.0M
2021-01-14 1,585.13 1,592.43 1,539.79 1,551.81 0.0M
2021-01-13 1,578.75 1,599.08 1,578.75 1,583.80 0.0M
2021-01-12 1,562.79 1,591.87 1,562.79 1,575.63 0.0M
2021-01-11 1,574.16 1,579.82 1,558.75 1,568.86 0.0M
2021-01-08 1,585.13 1,585.13 1,563.23 1,579.58 0.0M
2021-01-07 1,540.89 1,581.15 1,540.89 1,581.15 0.0M
2021-01-05 1,513.75 1,516.07 1,501.78 1,504.92 0.0M
2021-01-04 1,529.39 1,535.95 1,516.79 1,525.51 0.0M