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
2022-12-30 1,607.23 1,614.73 1,595.38 1,595.38 0.0M
2022-12-29 1,609.98 1,618.03 1,606.60 1,609.54 0.0M
2022-12-28 1,624.06 1,633.68 1,616.06 1,617.97 0.0M
2022-12-27 1,634.97 1,638.88 1,620.20 1,622.00 0.0M
2022-12-23 1,621.85 1,633.53 1,612.46 1,618.66 0.0M
2022-12-22 1,632.59 1,640.26 1,615.71 1,621.22 0.0M
2022-12-21 1,609.88 1,631.93 1,601.78 1,629.22 0.0M
2022-12-20 1,577.23 1,609.28 1,574.98 1,604.41 0.0M
2022-12-19 1,586.03 1,602.37 1,579.37 1,594.16 0.0M
2022-12-16 1,603.25 1,607.76 1,556.91 1,582.36 0.0M
2022-12-15 1,636.50 1,636.50 1,597.29 1,599.67 0.0M
2022-12-14 1,666.96 1,670.69 1,636.85 1,648.71 0.0M
2022-12-13 1,682.66 1,695.02 1,664.90 1,664.90 0.0M
2022-12-12 1,700.59 1,700.59 1,665.67 1,672.41 0.0M
2022-12-09 1,673.47 1,712.74 1,673.47 1,708.20 0.0M
2022-12-08 1,669.34 1,680.59 1,662.64 1,664.81 0.0M
2022-12-07 1,653.28 1,675.02 1,650.68 1,664.17 0.0M
2022-12-05 1,651.36 1,688.64 1,644.26 1,668.65 0.0M
2022-12-02 1,648.67 1,661.72 1,634.94 1,652.84 0.0M
2022-12-01 1,638.86 1,653.89 1,622.02 1,645.59 0.0M
2022-11-30 1,627.20 1,638.14 1,616.59 1,627.17 0.0M
2022-11-29 1,598.47 1,630.69 1,596.33 1,623.69 0.0M
2022-11-28 1,611.42 1,611.42 1,589.65 1,593.12 0.0M
2022-11-25 1,617.92 1,623.26 1,605.36 1,617.28 0.0M
2022-11-24 1,615.22 1,629.74 1,609.33 1,617.12 0.0M
2022-11-23 1,618.97 1,622.95 1,611.09 1,615.47 0.0M
2022-11-22 1,603.05 1,619.40 1,600.14 1,612.93 0.0M
2022-11-21 1,603.49 1,603.51 1,583.63 1,598.30 0.0M
2022-11-18 1,606.71 1,616.70 1,596.19 1,605.67 0.0M
2022-11-17 1,590.30 1,609.80 1,580.41 1,590.49 0.0M
2022-11-16 1,602.38 1,606.98 1,585.30 1,606.97 0.0M
2022-11-15 1,607.71 1,610.98 1,596.96 1,600.33 0.0M
2022-11-14 1,613.07 1,622.87 1,598.39 1,606.18 0.0M
2022-11-11 1,643.96 1,647.01 1,595.53 1,610.92 0.0M
2022-11-10 1,621.78 1,643.47 1,613.36 1,627.55 0.0M
2022-11-09 1,640.65 1,646.71 1,628.21 1,632.87 0.0M
2022-11-08 1,630.53 1,650.29 1,629.70 1,642.84 0.0M
2022-11-07 1,611.41 1,648.67 1,607.51 1,633.85 0.0M
2022-11-04 1,569.99 1,626.73 1,569.99 1,616.59 0.0M
2022-11-03 1,552.25 1,567.45 1,539.37 1,558.30 0.0M
2022-11-02 1,563.86 1,572.43 1,554.68 1,559.33 0.0M
2022-11-01 1,553.04 1,584.33 1,552.96 1,565.10 0.0M
2022-10-31 1,559.21 1,568.48 1,542.15 1,547.17 0.0M
2022-10-28 1,599.32 1,599.32 1,551.47 1,564.14 0.0M
2022-10-27 1,636.23 1,637.77 1,590.22 1,611.72 0.0M
2022-10-26 1,612.99 1,639.74 1,612.99 1,636.64 0.0M
2022-10-25 1,619.28 1,619.28 1,589.90 1,616.74 0.0M
2022-10-24 1,598.87 1,620.75 1,575.56 1,607.30 0.0M
2022-10-21 1,585.22 1,586.78 1,530.68 1,586.43 0.0M
2022-10-20 1,591.45 1,617.50 1,584.10 1,596.18 0.0M
2022-10-19 1,616.01 1,616.01 1,583.03 1,594.65 0.0M
2022-10-18 1,648.90 1,661.07 1,616.28 1,617.97 0.0M
2022-10-17 1,600.09 1,650.35 1,593.43 1,640.42 0.0M
2022-10-14 1,594.93 1,616.13 1,574.26 1,598.80 0.0M
2022-10-13 1,529.57 1,544.33 1,497.13 1,537.67 0.0M
2022-10-12 1,544.58 1,556.51 1,532.95 1,537.36 0.0M
2022-10-11 1,524.14 1,548.48 1,513.73 1,538.94 0.0M
2022-10-10 1,509.39 1,547.11 1,509.39 1,531.35 0.0M
2022-10-07 1,556.03 1,556.03 1,511.99 1,518.41 0.0M
2022-10-06 1,578.62 1,582.46 1,551.89 1,558.08 0.0M
2022-10-05 1,587.54 1,591.20 1,548.98 1,567.54 0.0M
2022-10-04 1,572.40 1,593.00 1,560.69 1,593.00 0.0M
2022-10-03 1,473.99 1,548.83 1,470.18 1,548.83 0.0M
2022-09-30 1,457.10 1,490.25 1,452.32 1,488.49 0.0M
2022-09-29 1,488.90 1,490.10 1,434.58 1,448.78 0.0M
2022-09-28 1,475.44 1,498.85 1,440.29 1,498.85 0.0M
2022-09-27 1,485.17 1,501.22 1,482.09 1,487.81 0.0M
2022-09-26 1,475.71 1,494.74 1,463.48 1,476.40 0.0M
2022-09-23 1,541.66 1,541.66 1,478.48 1,488.60 0.0M
2022-09-22 1,554.46 1,565.49 1,525.71 1,533.88 0.0M
2022-09-21 1,568.14 1,591.56 1,563.88 1,574.82 0.0M
2022-09-20 1,611.96 1,626.56 1,563.80 1,573.37 0.0M
2022-09-19 1,612.12 1,612.12 1,573.26 1,607.02 0.0M
2022-09-16 1,582.39 1,618.61 1,575.38 1,618.61 0.0M
2022-09-15 1,589.57 1,606.72 1,581.20 1,593.07 0.0M
2022-09-14 1,611.90 1,625.16 1,576.78 1,586.12 0.0M
2022-09-13 1,637.07 1,665.37 1,623.29 1,626.27 0.0M
2022-09-12 1,593.27 1,632.86 1,590.89 1,620.28 0.0M
2022-09-09 1,570.69 1,606.87 1,570.69 1,586.76 0.0M
2022-09-08 1,571.24 1,592.92 1,555.97 1,561.35 0.0M
2022-09-07 1,540.98 1,560.82 1,532.43 1,558.12 0.0M
2022-09-06 1,545.00 1,559.42 1,538.02 1,552.42 0.0M
2022-09-05 1,547.41 1,555.40 1,527.61 1,545.69 0.0M
2022-09-02 1,566.15 1,577.13 1,554.36 1,573.90 0.0M
2022-09-01 1,600.01 1,610.78 1,552.94 1,556.84 0.0M
2022-08-31 1,610.13 1,624.69 1,609.33 1,611.20 0.0M
2022-08-30 1,597.84 1,627.83 1,597.84 1,602.97 0.0M
2022-08-29 1,604.38 1,605.60 1,565.44 1,598.98 0.0M
2022-08-26 1,639.09 1,648.93 1,622.01 1,623.23 0.0M
2022-08-25 1,645.65 1,645.65 1,615.37 1,633.82 0.0M
2022-08-24 1,639.61 1,647.52 1,629.06 1,636.46 0.0M
2022-08-23 1,619.81 1,658.31 1,619.81 1,644.93 0.0M
2022-08-22 1,645.74 1,660.79 1,610.40 1,628.90 0.0M
2022-08-19 1,646.73 1,658.93 1,641.46 1,650.95 0.0M
2022-08-18 1,626.06 1,652.80 1,625.83 1,645.47 0.0M
2022-08-17 1,651.96 1,654.70 1,620.15 1,625.20 0.0M
2022-08-16 1,650.78 1,655.51 1,630.88 1,648.13 0.0M
2022-08-15 1,663.29 1,664.08 1,636.49 1,645.18 0.0M
2022-08-12 1,649.13 1,667.38 1,646.78 1,654.91 0.0M
2022-08-11 1,639.23 1,651.27 1,629.64 1,633.05 0.0M
2022-08-10 1,571.90 1,642.28 1,569.91 1,637.81 0.0M
2022-08-09 1,589.61 1,591.21 1,568.60 1,572.50 0.0M
2022-08-08 1,578.51 1,598.29 1,572.91 1,587.63 0.0M
2022-08-05 1,581.49 1,592.69 1,562.94 1,564.88 0.0M
2022-08-04 1,559.40 1,576.21 1,553.98 1,576.21 0.0M
2022-08-03 1,541.82 1,561.67 1,538.33 1,555.99 0.0M
2022-08-02 1,547.86 1,548.44 1,527.26 1,543.87 0.0M
2022-08-01 1,556.11 1,571.53 1,554.03 1,557.03 0.0M
2022-07-29 1,543.94 1,558.01 1,540.49 1,553.61 0.0M
2022-07-28 1,523.63 1,543.03 1,523.63 1,532.50 0.0M
2022-07-27 1,488.59 1,511.57 1,487.43 1,506.51 0.0M
2022-07-26 1,496.81 1,508.77 1,475.14 1,480.39 0.0M
2022-07-25 1,490.10 1,504.98 1,463.16 1,499.98 0.0M
2022-07-22 1,525.10 1,525.10 1,476.54 1,486.13 0.0M
2022-07-21 1,544.75 1,573.80 1,531.19 1,564.29 0.0M
2022-07-20 1,556.03 1,573.37 1,549.87 1,568.67 0.0M
2022-07-19 1,518.69 1,555.02 1,510.93 1,553.76 0.0M
2022-07-18 1,525.07 1,539.65 1,520.93 1,529.62 0.0M
2022-07-15 1,471.71 1,515.76 1,471.71 1,511.85 0.0M
2022-07-14 1,477.59 1,478.97 1,454.69 1,472.26 0.0M
2022-07-13 1,503.03 1,508.79 1,464.44 1,477.53 0.0M
2022-07-12 1,479.29 1,504.47 1,473.48 1,504.47 0.0M
2022-07-11 1,477.43 1,489.40 1,469.52 1,475.53 0.0M
2022-07-08 1,505.27 1,515.14 1,487.39 1,511.11 0.0M
2022-07-07 1,505.10 1,527.56 1,490.83 1,518.67 0.0M
2022-07-06 1,478.72 1,499.97 1,473.17 1,479.92 0.0M
2022-07-05 1,521.72 1,527.14 1,459.49 1,459.49 0.0M
2022-07-04 1,493.59 1,524.18 1,492.12 1,507.21 0.0M
2022-07-01 1,466.92 1,485.15 1,463.01 1,475.97 0.0M
2022-06-30 1,499.78 1,504.12 1,470.33 1,478.17 0.0M
2022-06-29 1,523.43 1,548.10 1,517.62 1,541.04 0.0M
2022-06-28 1,543.38 1,585.03 1,543.38 1,547.26 0.0M
2022-06-27 1,513.72 1,554.65 1,513.44 1,534.40 0.0M
2022-06-23 1,526.42 1,529.20 1,490.56 1,493.88 0.0M
2022-06-22 1,552.10 1,560.22 1,527.72 1,532.15 0.0M
2022-06-21 1,591.45 1,615.14 1,576.85 1,577.10 0.0M
2022-06-20 1,542.24 1,583.35 1,526.26 1,583.35 0.0M
2022-06-17 1,554.16 1,558.06 1,524.38 1,538.22 0.0M
2022-06-16 1,589.25 1,591.83 1,541.16 1,553.69 0.0M
2022-06-15 1,582.44 1,608.77 1,565.51 1,594.56 0.0M
2022-06-14 1,611.13 1,613.94 1,530.42 1,562.90 0.0M
2022-06-13 1,659.05 1,662.65 1,595.30 1,613.61 0.0M
2022-06-10 1,699.19 1,703.06 1,641.84 1,665.46 0.0M
2022-06-09 1,739.16 1,741.91 1,699.09 1,699.09 0.0M
2022-06-08 1,770.95 1,776.19 1,749.10 1,765.57 0.0M
2022-06-07 1,753.32 1,779.45 1,753.32 1,774.33 0.0M
2022-06-06 1,758.01 1,773.43 1,747.15 1,765.02 0.0M
2022-06-03 1,752.93 1,752.93 1,731.85 1,739.86 0.0M
2022-06-02 1,754.22 1,754.22 1,725.66 1,737.18 0.0M
2022-06-01 1,761.10 1,761.10 1,722.53 1,732.43 0.0M
2022-05-31 1,804.24 1,805.67 1,739.32 1,739.32 0.0M
2022-05-30 1,807.28 1,825.85 1,802.05 1,810.71 0.0M
2022-05-27 1,789.20 1,803.03 1,758.64 1,797.91 0.0M
2022-05-25 1,760.06 1,782.72 1,750.30 1,782.72 0.0M
2022-05-24 1,730.04 1,765.65 1,730.04 1,743.13 0.0M
2022-05-23 1,737.67 1,745.17 1,716.16 1,744.08 0.0M
2022-05-20 1,724.54 1,749.12 1,716.49 1,718.72 0.0M
2022-05-19 1,719.19 1,719.29 1,678.69 1,701.63 0.0M
2022-05-18 1,756.41 1,758.46 1,732.83 1,738.03 0.0M
2022-05-17 1,708.06 1,769.49 1,708.06 1,751.72 0.0M
2022-05-16 1,684.60 1,718.47 1,676.21 1,695.64 0.0M
2022-05-13 1,692.89 1,702.08 1,678.11 1,688.18 0.0M
2022-05-12 1,691.19 1,709.80 1,667.90 1,691.62 0.0M
2022-05-11 1,699.15 1,738.37 1,687.18 1,720.20 0.0M
2022-05-10 1,695.44 1,706.42 1,683.79 1,690.37 0.0M
2022-05-09 1,688.76 1,703.50 1,670.62 1,672.03 0.0M
2022-05-06 1,721.04 1,728.55 1,685.02 1,706.68 0.0M
2022-05-05 1,759.32 1,776.80 1,717.50 1,723.02 0.0M
2022-05-04 1,765.62 1,765.62 1,732.93 1,734.08 0.0M
2022-05-03 1,780.19 1,792.54 1,749.21 1,753.43 0.0M
2022-05-02 1,770.17 1,792.14 1,638.26 1,761.66 0.0M
2022-04-29 1,748.60 1,793.78 1,748.60 1,786.35 0.0M
2022-04-28 1,759.13 1,762.94 1,703.40 1,722.15 0.0M
2022-04-27 1,695.80 1,760.39 1,683.94 1,758.84 0.0M
2022-04-26 1,700.17 1,754.40 1,679.99 1,681.49 0.0M
2022-04-25 1,722.84 1,736.86 1,683.34 1,685.51 0.0M
2022-04-22 1,776.23 1,817.16 1,751.65 1,751.81 0.0M
2022-04-21 1,777.57 1,806.74 1,765.39 1,798.78 0.0M
2022-04-20 1,760.46 1,784.04 1,759.68 1,769.88 0.0M
2022-04-19 1,740.44 1,764.99 1,740.18 1,748.27 0.0M
2022-04-14 1,742.15 1,746.11 1,700.61 1,741.01 0.0M
2022-04-13 1,721.66 1,744.66 1,721.66 1,734.08 0.0M
2022-04-12 1,717.39 1,725.42 1,700.30 1,717.73 0.0M
2022-04-11 1,739.91 1,748.59 1,725.66 1,739.34 0.0M
2022-04-08 1,738.12 1,767.37 1,732.02 1,736.76 0.0M
2022-04-07 1,690.44 1,730.14 1,682.02 1,715.80 0.0M
2022-04-06 1,716.08 1,727.67 1,671.75 1,689.17 0.0M
2022-04-05 1,670.09 1,713.91 1,664.19 1,710.29 0.0M
2022-04-04 1,683.60 1,683.60 1,661.26 1,672.69 0.0M
2022-04-01 1,653.44 1,685.18 1,645.71 1,677.20 0.0M
2022-03-31 1,693.42 1,693.42 1,649.79 1,651.56 0.0M
2022-03-30 1,695.68 1,699.08 1,674.27 1,678.96 0.0M
2022-03-29 1,729.36 1,755.16 1,718.83 1,723.88 0.0M
2022-03-28 1,705.50 1,715.56 1,703.15 1,712.07 0.0M
2022-03-25 1,698.89 1,711.10 1,676.69 1,699.29 0.0M
2022-03-24 1,677.19 1,702.10 1,669.90 1,699.26 0.0M
2022-03-23 1,696.84 1,697.06 1,659.94 1,665.82 0.0M
2022-03-22 1,648.59 1,683.98 1,647.72 1,681.38 0.0M
2022-03-21 1,619.65 1,649.23 1,617.32 1,646.37 0.0M
2022-03-18 1,624.42 1,636.23 1,602.47 1,617.80 0.0M
2022-03-17 1,644.54 1,655.14 1,602.59 1,617.32 0.0M
2022-03-16 1,617.68 1,641.41 1,604.45 1,626.14 0.0M
2022-03-15 1,615.02 1,624.02 1,582.92 1,585.48 0.0M
2022-03-14 1,580.20 1,646.38 1,580.20 1,636.75 0.0M
2022-03-11 1,515.43 1,577.68 1,513.24 1,557.34 0.0M
2022-03-10 1,487.45 1,531.47 1,476.34 1,524.42 0.0M
2022-03-09 1,473.76 1,517.19 1,460.31 1,481.13 0.0M
2022-03-08 1,396.54 1,471.47 1,396.54 1,436.30 0.0M
2022-03-07 1,380.30 1,465.85 1,343.36 1,465.85 0.0M
2022-03-04 1,478.74 1,478.74 1,421.37 1,430.90 0.0M
2022-03-03 1,578.06 1,599.34 1,499.32 1,507.12 0.0M
2022-03-02 1,542.04 1,587.06 1,507.81 1,585.10 0.0M
2022-03-01 1,647.87 1,648.46 1,560.28 1,560.63 0.0M
2022-02-28 1,648.74 1,662.87 1,632.40 1,647.81 0.0M
2022-02-25 1,619.09 1,688.05 1,619.09 1,684.91 0.0M
2022-02-24 1,619.83 1,660.15 1,588.65 1,604.94 0.0M
2022-02-23 1,698.79 1,721.04 1,694.71 1,697.29 0.0M
2022-02-22 1,668.81 1,710.37 1,663.39 1,697.05 0.0M
2022-02-21 1,753.69 1,760.65 1,706.24 1,723.93 0.0M
2022-02-18 1,755.53 1,760.23 1,737.29 1,749.41 0.0M
2022-02-17 1,785.22 1,785.76 1,748.24 1,748.24 0.0M
2022-02-16 1,776.58 1,795.35 1,766.90 1,790.45 0.0M
2022-02-15 1,729.92 1,770.08 1,729.92 1,766.52 0.0M
2022-02-14 1,742.87 1,751.03 1,725.56 1,740.08 0.0M
2022-02-11 1,776.53 1,790.21 1,773.00 1,785.19 0.0M
2022-02-10 1,806.17 1,812.08 1,776.74 1,787.46 0.0M
2022-02-09 1,796.67 1,811.32 1,771.79 1,804.47 0.0M
2022-02-08 1,754.95 1,785.78 1,754.84 1,781.58 0.0M
2022-02-07 1,757.59 1,769.36 1,750.77 1,761.39 0.0M
2022-02-04 1,760.78 1,762.66 1,732.07 1,742.70 0.0M
2022-02-03 1,763.40 1,763.93 1,743.07 1,749.96 0.0M
2022-02-02 1,789.90 1,796.46 1,761.85 1,765.53 0.0M
2022-02-01 1,741.52 1,783.43 1,734.48 1,778.20 0.0M
2022-01-31 1,737.29 1,737.29 1,707.29 1,720.69 0.0M
2022-01-28 1,734.36 1,758.74 1,686.10 1,711.57 0.0M
2022-01-27 1,747.67 1,747.67 1,686.09 1,701.72 0.0M
2022-01-26 1,738.81 1,774.61 1,738.81 1,769.99 0.0M
2022-01-25 1,714.56 1,739.20 1,707.97 1,726.79 0.0M
2022-01-24 1,734.14 1,742.48 1,675.96 1,688.36 0.0M
2022-01-21 1,762.57 1,773.62 1,722.20 1,734.04 0.0M
2022-01-20 1,784.16 1,797.30 1,771.81 1,790.10 0.0M
2022-01-19 1,739.29 1,790.58 1,739.29 1,775.28 0.0M
2022-01-18 1,747.63 1,766.73 1,735.57 1,758.31 0.0M
2022-01-17 1,762.59 1,765.62 1,751.40 1,752.76 0.0M
2022-01-14 1,763.63 1,766.30 1,735.09 1,753.03 0.0M
2022-01-13 1,730.94 1,784.76 1,730.94 1,775.67 0.0M
2022-01-12 1,735.06 1,738.05 1,715.60 1,730.45 0.0M
2022-01-11 1,720.05 1,727.93 1,707.29 1,719.21 0.0M
2022-01-10 1,736.50 1,742.19 1,700.47 1,707.99 0.0M
2022-01-07 1,734.05 1,742.13 1,724.16 1,732.16 0.0M
2022-01-05 1,709.06 1,739.25 1,709.06 1,739.25 0.0M
2022-01-04 1,677.60 1,707.04 1,673.66 1,702.83 0.0M
2022-01-03 1,672.94 1,688.71 1,667.21 1,672.27 0.0M