Helsinki Construction

HX5010PI
🏛️ フィンランド →
918.73
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
2021-12-30 699.85 700.64 688.30 690.16 0.0M
2021-12-29 694.31 698.40 692.30 698.40 0.0M
2021-12-28 696.39 702.14 691.46 692.26 0.0M
2021-12-27 685.85 697.53 683.33 697.53 0.0M
2021-12-23 674.42 686.69 674.42 686.69 0.0M
2021-12-22 667.06 672.79 665.25 672.09 0.0M
2021-12-21 661.02 666.82 661.02 664.32 0.0M
2021-12-20 655.82 659.68 651.03 657.00 0.0M
2021-12-17 668.33 670.50 660.57 665.06 0.0M
2021-12-16 675.50 676.90 670.09 672.05 0.0M
2021-12-15 661.48 668.68 660.24 666.26 0.0M
2021-12-14 678.06 680.25 661.19 661.19 0.0M
2021-12-13 686.57 688.08 675.79 676.10 0.0M
2021-12-10 682.46 687.65 681.23 685.97 0.0M
2021-12-09 689.86 690.85 679.48 685.94 0.0M
2021-12-08 691.90 693.99 683.44 689.18 0.0M
2021-12-07 682.82 693.67 679.17 693.67 0.0M
2021-12-03 686.81 688.92 674.10 676.69 0.0M
2021-12-02 690.96 692.09 678.33 684.70 0.0M
2021-12-01 682.60 695.58 681.74 695.58 0.0M
2021-11-30 675.98 684.51 672.25 677.14 0.0M
2021-11-29 683.68 688.51 681.15 681.67 0.0M
2021-11-26 683.87 692.54 675.63 683.39 0.0M
2021-11-25 699.31 702.12 691.31 699.50 0.0M
2021-11-24 712.98 713.78 696.72 697.04 0.0M
2021-11-23 725.53 735.21 723.05 723.05 0.0M
2021-11-22 736.10 737.73 728.86 735.53 0.0M
2021-11-19 734.59 736.76 731.01 735.41 0.0M
2021-11-18 736.88 738.72 732.76 735.18 0.0M
2021-11-17 739.80 744.58 737.90 739.74 0.0M
2021-11-16 743.18 746.91 736.76 738.13 0.0M
2021-11-15 730.43 748.49 730.43 744.72 0.0M
2021-11-12 730.70 731.55 723.26 730.28 0.0M
2021-11-11 731.84 733.42 725.24 731.71 0.0M
2021-11-10 732.90 732.90 718.89 728.94 0.0M
2021-11-09 732.26 736.37 723.71 727.82 0.0M
2021-11-08 737.29 737.29 731.33 732.42 0.0M
2021-11-05 719.22 740.37 719.22 737.54 0.0M
2021-11-04 713.87 722.44 707.81 719.03 0.0M
2021-11-03 716.25 718.98 709.29 714.35 0.0M
2021-11-02 733.83 733.83 710.12 710.52 0.0M
2021-11-01 739.68 745.37 720.58 730.84 0.0M
2021-10-29 713.64 741.81 704.93 737.34 0.0M
2021-10-28 718.03 719.39 697.75 703.82 0.0M
2021-10-27 767.46 769.25 757.66 761.99 0.0M
2021-10-26 758.94 768.07 758.52 768.07 0.0M
2021-10-25 759.28 760.72 753.58 760.36 0.0M
2021-10-22 756.39 759.48 750.68 758.27 0.0M
2021-10-21 757.07 757.94 751.65 754.65 0.0M
2021-10-20 750.13 759.18 744.22 759.18 0.0M
2021-10-19 760.62 760.62 745.37 751.37 0.0M
2021-10-18 760.97 760.97 745.74 749.17 0.0M
2021-10-15 760.01 763.42 756.03 762.20 0.0M
2021-10-14 752.64 761.79 752.64 757.19 0.0M
2021-10-13 736.38 747.12 733.37 747.12 0.0M
2021-10-12 722.36 738.76 715.95 737.54 0.0M
2021-10-11 723.26 724.51 713.61 722.94 0.0M
2021-10-08 728.48 731.33 722.66 723.00 0.0M
2021-10-07 718.06 726.99 714.50 726.17 0.0M
2021-10-06 720.61 720.61 705.99 711.37 0.0M
2021-10-05 713.00 720.36 709.02 720.36 0.0M
2021-10-04 723.11 724.67 714.67 716.12 0.0M
2021-10-01 718.32 723.42 705.27 722.55 0.0M
2021-09-30 717.25 723.57 714.95 718.54 0.0M
2021-09-29 716.38 721.65 714.14 716.22 0.0M
2021-09-28 734.81 734.81 715.57 716.56 0.0M
2021-09-27 741.43 741.43 731.16 732.29 0.0M
2021-09-24 749.35 749.35 732.19 737.13 0.0M
2021-09-23 753.71 758.88 745.22 749.14 0.0M
2021-09-22 742.65 757.35 742.65 750.33 0.0M
2021-09-21 737.16 744.72 736.44 741.44 0.0M
2021-09-20 747.43 747.43 728.62 739.08 0.0M
2021-09-17 773.05 778.23 756.32 758.59 0.0M
2021-09-16 780.57 783.69 771.86 775.19 0.0M
2021-09-15 795.08 799.54 776.00 782.53 0.0M
2021-09-14 820.73 821.75 803.65 805.54 0.0M
2021-09-13 829.02 830.92 820.80 823.86 0.0M
2021-09-10 833.84 836.64 828.68 828.68 0.0M
2021-09-09 829.87 839.61 829.87 836.71 0.0M
2021-09-08 843.43 844.24 832.09 832.87 0.0M
2021-09-07 848.03 853.69 847.28 849.99 0.0M
2021-09-06 851.89 852.54 844.86 848.70 0.0M
2021-09-03 848.88 854.84 845.85 848.45 0.0M
2021-09-02 842.81 852.25 842.81 848.19 0.0M
2021-09-01 852.13 854.49 844.86 848.85 0.0M
2021-08-31 843.06 854.78 843.06 851.25 0.0M
2021-08-30 838.78 845.72 836.58 843.42 0.0M
2021-08-27 837.56 838.76 832.55 837.84 0.0M
2021-08-26 836.54 839.71 833.66 837.66 0.0M
2021-08-25 836.91 843.80 833.58 838.00 0.0M
2021-08-24 840.25 841.87 830.73 835.76 0.0M
2021-08-23 832.64 840.47 829.38 840.47 0.0M
2021-08-20 833.93 833.93 824.25 829.61 0.0M
2021-08-19 835.95 839.59 824.24 832.16 0.0M
2021-08-18 837.76 847.13 837.76 843.14 0.0M
2021-08-17 841.48 847.99 835.47 840.01 0.0M
2021-08-16 843.20 843.82 835.93 840.66 0.0M
2021-08-13 847.26 854.12 842.74 843.27 0.0M
2021-08-12 851.76 851.76 844.30 848.50 0.0M
2021-08-11 852.69 855.41 846.04 849.90 0.0M
2021-08-10 849.58 853.74 847.37 851.37 0.0M
2021-08-09 852.33 855.31 848.01 849.77 0.0M
2021-08-06 857.22 860.51 852.44 854.49 0.0M
2021-08-05 858.64 866.78 854.06 856.10 0.0M
2021-08-04 851.53 862.98 850.03 858.33 0.0M
2021-08-03 836.98 855.42 833.19 850.24 0.0M
2021-08-02 842.59 842.62 831.50 836.67 0.0M
2021-07-30 856.12 856.12 839.79 844.12 0.0M
2021-07-29 872.97 872.97 851.98 865.97 0.0M
2021-07-28 855.38 885.02 845.31 873.24 0.0M
2021-07-27 872.22 872.22 830.70 840.19 0.0M
2021-07-26 846.34 855.72 842.64 852.74 0.0M
2021-07-23 829.60 850.32 829.60 849.34 0.0M
2021-07-22 833.07 834.79 823.38 827.74 0.0M
2021-07-21 813.40 825.13 813.40 819.61 0.0M
2021-07-20 813.78 821.56 804.68 812.92 0.0M
2021-07-19 829.61 830.16 808.49 812.56 0.0M
2021-07-16 831.57 834.87 825.09 834.87 0.0M
2021-07-15 826.98 837.34 826.64 831.66 0.0M
2021-07-14 827.12 831.34 825.15 829.54 0.0M
2021-07-13 831.76 835.16 828.81 829.40 0.0M
2021-07-12 834.10 834.34 824.84 832.97 0.0M
2021-07-09 827.63 832.08 824.41 824.94 0.0M
2021-07-08 832.08 833.51 822.58 827.08 0.0M
2021-07-07 826.91 836.27 825.24 834.34 0.0M
2021-07-06 823.72 833.42 823.72 825.11 0.0M
2021-07-05 819.87 828.36 819.87 828.14 0.0M
2021-07-02 820.76 823.05 814.84 818.26 0.0M
2021-07-01 807.45 820.16 807.45 819.81 0.0M
2021-06-30 809.49 812.16 800.13 804.40 0.0M
2021-06-29 796.04 810.43 793.83 809.22 0.0M
2021-06-28 791.90 798.78 789.76 794.84 0.0M
2021-06-24 793.74 794.62 790.96 791.24 0.0M
2021-06-23 798.02 800.97 790.81 792.78 0.0M
2021-06-22 792.56 796.76 790.54 796.76 0.0M
2021-06-21 791.56 793.98 783.97 793.98 0.0M
2021-06-18 801.37 804.88 793.64 794.39 0.0M
2021-06-17 799.46 807.68 795.73 803.09 0.0M
2021-06-16 805.17 805.17 794.15 801.21 0.0M
2021-06-15 804.74 806.07 800.76 801.92 0.0M
2021-06-14 804.22 819.33 801.72 803.79 0.0M
2021-06-11 790.53 796.59 789.78 794.91 0.0M
2021-06-10 800.89 800.89 789.76 789.76 0.0M
2021-06-09 803.02 803.38 797.88 799.32 0.0M
2021-06-08 810.01 810.01 801.90 803.98 0.0M
2021-06-07 813.63 815.28 807.88 809.45 0.0M
2021-06-04 808.29 816.02 806.59 814.59 0.0M
2021-06-03 809.76 814.28 807.27 810.35 0.0M
2021-06-02 807.15 814.52 807.15 809.25 0.0M
2021-06-01 805.40 810.09 801.89 807.97 0.0M
2021-05-31 804.62 807.28 798.56 805.10 0.0M
2021-05-28 790.65 806.44 790.20 804.64 0.0M
2021-05-27 782.72 793.96 782.72 790.44 0.0M
2021-05-26 794.46 797.45 784.06 785.49 0.0M
2021-05-25 803.03 804.08 794.11 795.13 0.0M
2021-05-24 800.45 803.59 798.40 802.88 0.0M
2021-05-21 804.72 807.44 799.04 801.02 0.0M
2021-05-20 804.91 805.50 793.47 804.41 0.0M
2021-05-19 811.45 811.73 791.82 801.23 0.0M
2021-05-18 797.31 811.43 797.31 811.43 0.0M
2021-05-17 793.22 800.85 792.93 798.74 0.0M
2021-05-14 802.47 805.89 786.79 791.81 0.0M
2021-05-12 813.15 815.88 800.73 801.36 0.0M
2021-05-11 828.69 828.69 808.12 814.85 0.0M
2021-05-10 838.04 841.24 830.73 834.53 0.0M
2021-05-07 844.58 847.46 834.03 837.08 0.0M
2021-05-06 840.88 850.83 832.25 841.62 0.0M
2021-05-05 836.71 845.13 828.53 832.61 0.0M
2021-05-04 839.08 840.09 823.23 824.08 0.0M
2021-05-03 828.42 841.36 825.43 837.52 0.0M
2021-04-30 801.52 819.34 801.52 818.39 0.0M
2021-04-29 794.69 804.00 792.60 797.34 0.0M
2021-04-28 790.34 797.46 788.56 793.30 0.0M
2021-04-27 802.55 802.55 786.70 789.73 0.0M
2021-04-26 792.94 801.92 792.94 797.17 0.0M
2021-04-23 782.92 792.01 780.38 791.16 0.0M
2021-04-22 773.02 784.15 773.02 783.58 0.0M
2021-04-21 769.51 771.40 761.41 770.12 0.0M
2021-04-20 782.25 782.76 767.69 768.83 0.0M
2021-04-19 752.96 785.69 752.96 781.25 0.0M
2021-04-16 737.60 752.96 731.53 752.96 0.0M
2021-04-15 717.00 722.32 717.00 720.26 0.0M
2021-04-14 714.69 716.67 712.16 716.32 0.0M
2021-04-13 708.84 714.29 707.54 713.99 0.0M
2021-04-12 700.17 711.39 697.90 707.84 0.0M
2021-04-09 703.97 704.87 696.49 698.29 0.0M
2021-04-08 703.94 707.34 699.32 702.92 0.0M
2021-04-07 698.76 704.61 697.26 702.67 0.0M
2021-04-06 689.39 701.22 689.39 697.04 0.0M
2021-04-01 681.70 685.51 676.52 684.22 0.0M
2021-03-31 676.34 688.72 675.61 681.24 0.0M
2021-03-30 683.20 683.20 675.75 678.05 0.0M
2021-03-29 689.33 692.56 674.65 675.03 0.0M
2021-03-26 677.05 689.25 677.05 689.12 0.0M
2021-03-25 672.90 677.08 670.93 676.21 0.0M
2021-03-24 668.14 672.82 665.86 671.77 0.0M
2021-03-23 674.89 674.89 669.34 671.65 0.0M
2021-03-22 675.15 678.52 672.52 676.06 0.0M
2021-03-19 673.72 675.30 666.55 673.79 0.0M
2021-03-18 688.65 692.25 679.91 685.52 0.0M
2021-03-17 691.20 691.40 680.99 687.15 0.0M
2021-03-16 687.71 692.26 687.71 691.18 0.0M
2021-03-15 685.16 692.68 684.93 685.88 0.0M
2021-03-12 684.19 686.25 680.64 686.10 0.0M
2021-03-11 680.05 686.27 680.05 686.27 0.0M
2021-03-10 679.06 679.06 672.01 678.19 0.0M
2021-03-09 672.50 680.16 671.30 678.19 0.0M
2021-03-08 663.00 675.41 663.00 673.71 0.0M
2021-03-05 666.94 669.70 655.88 667.94 0.0M
2021-03-04 679.69 679.69 667.25 667.51 0.0M
2021-03-03 670.90 680.67 670.90 680.67 0.0M
2021-03-02 668.13 672.01 666.88 669.27 0.0M
2021-03-01 661.26 670.09 661.15 667.23 0.0M
2021-02-26 661.13 664.27 655.76 658.89 0.0M
2021-02-25 668.66 676.49 668.66 671.24 0.0M
2021-02-24 658.82 669.07 658.82 665.61 0.0M
2021-02-23 667.53 670.71 649.52 659.39 0.0M
2021-02-22 665.07 666.74 660.11 664.67 0.0M
2021-02-19 670.66 670.66 658.06 665.00 0.0M
2021-02-18 665.84 671.64 665.84 666.13 0.0M
2021-02-17 675.22 675.75 662.52 662.75 0.0M
2021-02-16 673.40 676.82 669.66 673.60 0.0M
2021-02-15 666.75 675.18 666.43 673.41 0.0M
2021-02-12 673.27 674.68 660.88 663.49 0.0M
2021-02-11 684.91 684.91 664.71 675.12 0.0M
2021-02-10 702.60 702.60 687.68 693.85 0.0M
2021-02-09 701.57 701.57 687.81 692.71 0.0M
2021-02-08 694.07 701.70 691.21 701.58 0.0M
2021-02-05 690.99 697.40 689.36 691.86 0.0M
2021-02-04 684.89 691.76 683.78 691.53 0.0M
2021-02-03 690.31 691.45 682.58 688.26 0.0M
2021-02-02 699.74 702.95 695.73 699.77 0.0M
2021-02-01 700.03 702.53 694.51 698.44 0.0M
2021-01-29 682.68 695.83 677.60 695.83 0.0M
2021-01-28 687.14 690.05 669.97 683.05 0.0M
2021-01-27 699.46 700.32 686.65 691.90 0.0M
2021-01-26 697.44 703.69 697.44 700.59 0.0M
2021-01-25 712.31 712.69 694.67 694.67 0.0M
2021-01-22 708.65 708.65 699.98 707.00 0.0M
2021-01-21 705.85 710.15 703.91 705.93 0.0M
2021-01-20 705.82 707.67 700.45 705.03 0.0M
2021-01-19 696.91 705.57 696.91 702.17 0.0M
2021-01-18 695.17 698.22 691.72 698.22 0.0M
2021-01-15 689.98 697.86 685.66 693.31 0.0M
2021-01-14 690.23 692.57 681.74 688.76 0.0M
2021-01-13 688.87 692.32 685.95 690.81 0.0M
2021-01-12 679.48 688.69 678.32 687.71 0.0M
2021-01-11 692.02 692.02 674.20 675.10 0.0M
2021-01-08 692.48 697.50 690.06 690.66 0.0M
2021-01-07 677.63 691.81 673.61 691.81 0.0M
2021-01-05 669.25 670.26 664.70 666.00 0.0M
2021-01-04 680.30 684.30 666.51 675.43 0.0M