Helsinki Industrial Engineering (HX502040PI)

HX502040PI
🏛️ フィンランド →
2,064.97
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
2023-12-29 1,517.43 1,517.43 1,514.20 1,517.43 0.0M
2023-12-28 1,515.07 1,515.07 1,515.07 1,515.07 0.0M
2023-12-27 1,518.32 1,518.32 1,518.32 1,518.32 0.0M
2023-12-22 1,511.28 1,511.28 1,511.28 1,511.28 0.0M
2023-12-21 1,489.65 1,489.65 1,489.65 1,489.65 0.0M
2023-12-20 1,491.86 1,491.86 1,491.86 1,491.86 0.0M
2023-12-19 1,481.20 1,481.20 1,481.20 1,481.20 0.0M
2023-12-18 1,450.96 1,450.96 1,450.96 1,450.96 0.0M
2023-12-15 1,457.18 1,457.18 1,457.18 1,457.18 0.0M
2023-12-14 1,438.55 1,438.55 1,438.55 1,438.55 0.0M
2023-12-13 1,394.31 1,394.31 1,394.31 1,394.31 0.0M
2023-12-12 1,415.22 1,415.22 1,415.22 1,415.22 0.0M
2023-12-11 1,420.98 1,420.98 1,420.98 1,420.98 0.0M
2023-12-08 1,433.40 1,433.40 1,433.40 1,433.40 0.0M
2023-12-07 1,431.45 1,431.45 1,431.45 1,431.45 0.0M
2023-12-05 1,416.04 1,416.04 1,416.04 1,416.04 0.0M
2023-12-04 1,414.89 1,414.89 1,414.89 1,414.89 0.0M
2023-12-01 1,430.78 1,430.78 1,430.78 1,430.78 0.0M
2023-11-30 1,417.02 1,417.02 1,417.02 1,417.02 0.0M
2023-11-29 1,419.44 1,419.44 1,419.44 1,419.44 0.0M
2023-11-28 1,412.14 1,412.14 1,412.14 1,412.14 0.0M
2023-11-27 1,416.55 1,416.55 1,416.55 1,416.55 0.0M
2023-11-24 1,418.46 1,418.46 1,418.46 1,418.46 0.0M
2023-11-23 1,422.14 1,422.14 1,422.14 1,422.14 0.0M
2023-11-22 1,414.64 1,414.64 1,414.64 1,414.64 0.0M
2023-11-21 1,410.49 1,410.49 1,410.49 1,410.49 0.0M
2023-11-20 1,420.47 1,420.47 1,420.47 1,420.47 0.0M
2023-11-17 1,407.95 1,407.95 1,407.95 1,407.95 0.0M
2023-11-16 1,404.14 1,404.14 1,404.14 1,404.14 0.0M
2023-11-15 1,426.90 1,426.90 1,426.90 1,426.90 0.0M
2023-11-14 1,414.46 1,414.46 1,414.46 1,414.46 0.0M
2023-11-13 1,382.70 1,382.70 1,382.70 1,382.70 0.0M
2023-11-10 1,387.34 1,387.34 1,387.34 1,387.34 0.0M
2023-11-09 1,411.56 1,411.56 1,411.56 1,411.56 0.0M
2023-11-08 1,395.39 1,395.39 1,395.39 1,395.39 0.0M
2023-11-07 1,384.31 1,384.31 1,384.31 1,384.31 0.0M
2023-11-06 1,382.42 1,382.42 1,382.42 1,382.42 0.0M
2023-11-03 1,388.99 1,388.99 1,388.99 1,388.99 0.0M
2023-11-02 1,369.75 1,369.75 1,369.75 1,369.75 0.0M
2023-11-01 1,324.95 1,324.95 1,324.95 1,324.95 0.0M
2023-10-31 1,344.93 1,344.93 1,344.93 1,344.93 0.0M
2023-10-30 1,288.39 1,288.39 1,288.39 1,288.39 0.0M
2023-10-27 1,279.57 1,279.57 1,279.57 1,279.57 0.0M
2023-10-26 1,311.24 1,311.24 1,311.24 1,311.24 0.0M
2023-10-25 1,298.40 1,298.40 1,298.40 1,298.40 0.0M
2023-10-24 1,276.64 1,276.64 1,276.64 1,276.64 0.0M
2023-10-23 1,273.58 1,273.58 1,273.58 1,273.58 0.0M
2023-10-20 1,284.35 1,284.35 1,284.35 1,284.35 0.0M
2023-10-19 1,310.19 1,310.19 1,310.19 1,310.19 0.0M
2023-10-18 1,307.66 1,307.66 1,307.66 1,307.66 0.0M
2023-10-17 1,334.21 1,334.21 1,334.21 1,334.21 0.0M
2023-10-16 1,346.77 1,346.77 1,346.77 1,346.77 0.0M
2023-10-13 1,353.23 1,353.23 1,353.23 1,353.23 0.0M
2023-10-12 1,363.20 1,363.20 1,363.20 1,363.20 0.0M
2023-10-11 1,361.61 1,361.61 1,361.61 1,361.61 0.0M
2023-10-10 1,364.24 1,364.24 1,364.24 1,364.24 0.0M
2023-10-09 1,328.68 1,328.68 1,328.68 1,328.68 0.0M
2023-10-06 1,346.61 1,346.61 1,346.61 1,346.61 0.0M
2023-10-05 1,326.94 1,326.94 1,326.94 1,326.94 0.0M
2023-10-04 1,337.98 1,337.98 1,337.98 1,337.98 0.0M
2023-10-03 1,356.57 1,356.57 1,356.57 1,356.57 0.0M
2023-10-02 1,367.52 1,367.52 1,367.52 1,367.52 0.0M
2023-09-29 1,373.67 1,373.67 1,373.67 1,373.67 0.0M
2023-09-28 1,358.26 1,358.26 1,358.26 1,358.26 0.0M
2023-09-27 1,365.57 1,365.57 1,365.57 1,365.57 0.0M
2023-09-26 1,351.93 1,351.93 1,351.93 1,351.93 0.0M
2023-09-25 1,373.25 1,373.25 1,373.25 1,373.25 0.0M
2023-09-22 1,392.31 1,392.31 1,392.31 1,392.31 0.0M
2023-09-21 1,402.15 1,402.15 1,402.15 1,402.15 0.0M
2023-09-20 1,417.18 1,417.18 1,417.18 1,417.18 0.0M
2023-09-19 1,415.27 1,415.27 1,415.27 1,415.27 0.0M
2023-09-18 1,421.71 1,421.71 1,421.71 1,421.71 0.0M
2023-09-15 1,424.00 1,424.00 1,424.00 1,424.00 0.0M
2023-09-14 1,425.34 1,425.34 1,425.34 1,425.34 0.0M
2023-09-13 1,399.78 1,399.78 1,399.78 1,399.78 0.0M
2023-09-12 1,409.11 1,409.11 1,409.11 1,409.11 0.0M
2023-09-11 1,432.73 1,432.73 1,432.73 1,432.73 0.0M
2023-09-08 1,429.39 1,429.39 1,429.39 1,429.39 0.0M
2023-09-07 1,450.16 1,450.16 1,450.16 1,450.16 0.0M
2023-09-06 1,488.53 1,488.53 1,488.53 1,488.53 0.0M
2023-09-05 1,476.23 1,476.23 1,476.23 1,476.23 0.0M
2023-09-04 1,474.25 1,474.25 1,474.25 1,474.25 0.0M
2023-09-01 1,454.73 1,454.73 1,454.73 1,454.73 0.0M
2023-08-31 1,465.34 1,465.34 1,465.34 1,465.34 0.0M
2023-08-30 1,485.12 1,485.12 1,485.12 1,485.12 0.0M
2023-08-29 1,484.59 1,484.59 1,484.59 1,484.59 0.0M
2023-08-28 1,457.46 1,457.46 1,457.46 1,457.46 0.0M
2023-08-25 1,431.83 1,431.83 1,431.83 1,431.83 0.0M
2023-08-24 1,436.20 1,436.20 1,436.20 1,436.20 0.0M
2023-08-23 1,445.16 1,445.16 1,445.16 1,445.16 0.0M
2023-08-22 1,432.05 1,432.05 1,432.05 1,432.05 0.0M
2023-08-21 1,423.40 1,423.40 1,423.40 1,423.40 0.0M
2023-08-18 1,440.72 1,440.72 1,440.72 1,440.72 0.0M
2023-08-17 1,446.31 1,446.31 1,446.31 1,446.31 0.0M
2023-08-16 1,457.61 1,457.61 1,457.61 1,457.61 0.0M
2023-08-15 1,458.42 1,458.42 1,458.42 1,458.42 0.0M
2023-08-14 1,472.50 1,472.50 1,472.50 1,472.50 0.0M
2023-08-11 1,482.47 1,482.47 1,482.47 1,482.47 0.0M
2023-08-10 1,500.55 1,500.55 1,500.55 1,500.55 0.0M
2023-08-09 1,493.27 1,493.27 1,493.27 1,493.27 0.0M
2023-08-08 1,474.94 1,474.94 1,474.94 1,474.94 0.0M
2023-08-07 1,489.97 1,489.97 1,489.97 1,489.97 0.0M
2023-08-04 1,487.62 1,487.62 1,487.62 1,487.62 0.0M
2023-08-03 1,492.37 1,492.37 1,492.37 1,492.37 0.0M
2023-08-02 1,509.55 1,509.55 1,509.55 1,509.55 0.0M
2023-08-01 1,527.02 1,527.02 1,527.02 1,527.02 0.0M
2023-07-31 1,533.27 1,533.27 1,533.27 1,533.27 0.0M
2023-07-28 1,533.16 1,533.16 1,533.16 1,533.16 0.0M
2023-07-27 1,527.11 1,527.11 1,527.11 1,527.11 0.0M
2023-07-26 1,537.71 1,537.71 1,537.71 1,537.71 0.0M
2023-07-25 1,566.21 1,566.21 1,566.21 1,566.21 0.0M
2023-07-24 1,541.34 1,541.34 1,541.34 1,541.34 0.0M
2023-07-21 1,541.01 1,541.01 1,541.01 1,541.01 0.0M
2023-07-20 1,519.99 1,519.99 1,519.99 1,519.99 0.0M
2023-07-19 1,570.30 1,570.30 1,570.30 1,570.30 0.0M
2023-07-18 1,585.34 1,585.34 1,585.34 1,585.34 0.0M
2023-07-17 1,565.01 1,565.01 1,565.01 1,565.01 0.0M
2023-07-14 1,564.46 1,564.46 1,564.46 1,564.46 0.0M
2023-07-13 1,566.95 1,566.95 1,566.95 1,566.95 0.0M
2023-07-12 1,566.58 1,566.58 1,566.58 1,566.58 0.0M
2023-07-11 1,537.35 1,537.35 1,537.35 1,537.35 0.0M
2023-07-10 1,524.82 1,524.82 1,524.82 1,524.82 0.0M
2023-07-07 1,522.71 1,522.71 1,522.71 1,522.71 0.0M
2023-07-06 1,517.78 1,517.78 1,517.78 1,517.78 0.0M
2023-07-05 1,556.22 1,556.22 1,556.22 1,556.22 0.0M
2023-07-04 1,566.69 1,566.69 1,566.69 1,566.69 0.0M
2023-07-03 1,565.95 1,565.95 1,565.95 1,565.95 0.0M
2023-06-30 1,560.19 1,560.19 1,560.19 1,560.19 0.0M
2023-06-29 1,551.71 1,551.71 1,551.71 1,551.71 0.0M
2023-06-28 1,557.02 1,557.02 1,557.02 1,557.02 0.0M
2023-06-27 1,549.46 1,549.46 1,549.46 1,549.46 0.0M
2023-06-26 1,532.62 1,532.62 1,532.62 1,532.62 0.0M
2023-06-22 1,535.16 1,535.16 1,535.16 1,535.16 0.0M
2023-06-21 1,562.57 1,562.57 1,562.57 1,562.57 0.0M
2023-06-20 1,577.46 1,577.46 1,577.46 1,577.46 0.0M
2023-06-19 1,601.52 1,601.52 1,601.52 1,601.52 0.0M
2023-06-16 1,619.96 1,619.96 1,619.96 1,619.96 0.0M
2023-06-15 1,625.20 1,625.20 1,625.20 1,625.20 0.0M
2023-06-14 1,628.62 1,628.62 1,628.62 1,628.62 0.0M
2023-06-13 1,631.89 1,631.89 1,631.89 1,631.89 0.0M
2023-06-12 1,626.94 1,626.94 1,626.94 1,626.94 0.0M
2023-06-09 1,634.52 1,634.52 1,634.52 1,634.52 0.0M
2023-06-08 1,638.14 1,638.14 1,638.14 1,638.14 0.0M
2023-06-07 1,636.97 1,636.97 1,636.97 1,636.97 0.0M
2023-06-06 1,633.19 1,633.19 1,633.19 1,633.19 0.0M
2023-06-05 1,629.15 1,629.15 1,629.15 1,629.15 0.0M
2023-06-02 1,636.97 1,636.97 1,636.97 1,636.97 0.0M
2023-06-01 1,563.26 1,563.26 1,563.26 1,563.26 0.0M
2023-05-31 1,547.21 1,547.21 1,547.21 1,547.21 0.0M
2023-05-30 1,572.77 1,572.77 1,572.77 1,572.77 0.0M
2023-05-29 1,559.76 1,559.76 1,559.76 1,559.76 0.0M
2023-05-26 1,564.46 1,564.46 1,564.46 1,564.46 0.0M
2023-05-25 1,543.95 1,543.95 1,543.95 1,543.95 0.0M
2023-05-24 1,561.37 1,561.37 1,561.37 1,561.37 0.0M
2023-05-23 1,596.44 1,596.44 1,596.44 1,596.44 0.0M
2023-05-22 1,635.72 1,635.72 1,635.72 1,635.72 0.0M
2023-05-19 1,643.75 1,643.75 1,643.75 1,643.75 0.0M
2023-05-17 1,616.33 1,616.33 1,616.33 1,616.33 0.0M
2023-05-16 1,615.62 1,615.62 1,615.62 1,615.62 0.0M
2023-05-15 1,654.42 1,654.42 1,654.42 1,654.42 0.0M
2023-05-12 1,650.68 1,650.68 1,650.68 1,650.68 0.0M
2023-05-11 1,654.76 1,654.76 1,654.76 1,654.76 0.0M
2023-05-10 1,651.85 1,651.85 1,651.85 1,651.85 0.0M
2023-05-09 1,666.56 1,666.56 1,666.56 1,666.56 0.0M
2023-05-08 1,670.96 1,670.96 1,670.96 1,670.96 0.0M
2023-05-05 1,662.22 1,662.22 1,662.22 1,662.22 0.0M
2023-05-04 1,655.47 1,655.47 1,655.47 1,655.47 0.0M
2023-05-03 1,651.22 1,651.22 1,651.22 1,651.22 0.0M
2023-05-02 1,619.41 1,619.41 1,619.41 1,619.41 0.0M
2023-04-28 1,628.64 1,628.64 1,628.64 1,628.64 0.0M
2023-04-27 1,640.98 1,640.98 1,640.98 1,640.98 0.0M
2023-04-26 1,563.42 1,628.04 1,628.04 1,628.04 0.0M
2023-04-25 1,563.42 1,563.42 1,563.42 1,563.42 0.0M
2023-04-24 1,543.20 1,543.20 1,543.20 1,543.20 0.0M
2023-04-21 1,555.75 1,555.75 1,555.75 1,555.75 0.0M
2023-04-20 1,567.78 1,567.78 1,567.78 1,567.78 0.0M
2023-04-19 1,557.22 1,557.22 1,557.22 1,557.22 0.0M
2023-04-18 1,570.44 1,570.44 1,570.44 1,570.44 0.0M
2023-04-17 1,569.38 1,569.38 1,569.38 1,569.38 0.0M
2023-04-14 1,556.25 1,556.25 1,556.25 1,556.25 0.0M
2023-04-13 1,526.74 1,526.74 1,526.74 1,526.74 0.0M
2023-04-12 1,522.12 1,522.12 1,522.12 1,522.12 0.0M
2023-04-11 1,514.57 1,514.57 1,514.57 1,514.57 0.0M
2023-04-06 1,496.93 1,496.93 1,496.93 1,496.93 0.0M
2023-04-05 1,496.15 1,496.15 1,496.15 1,496.15 0.0M
2023-04-04 1,523.65 1,523.65 1,523.65 1,523.65 0.0M
2023-04-03 1,521.09 1,521.09 1,521.09 1,521.09 0.0M
2023-03-31 1,523.95 1,523.95 1,523.95 1,523.95 0.0M
2023-03-30 1,496.70 1,496.70 1,496.70 1,496.70 0.0M
2023-03-29 1,480.97 1,480.97 1,480.97 1,480.97 0.0M
2023-03-28 1,456.17 1,456.17 1,456.17 1,456.17 0.0M
2023-03-27 1,452.84 1,452.84 1,452.84 1,452.84 0.0M
2023-03-24 1,443.46 1,443.46 1,443.46 1,443.46 0.0M
2023-03-23 1,487.40 1,487.40 1,487.40 1,487.40 0.0M
2023-03-22 1,494.11 1,494.11 1,494.11 1,494.11 0.0M
2023-03-21 1,508.22 1,508.22 1,508.22 1,508.22 0.0M
2023-03-20 1,476.19 1,476.19 1,476.19 1,476.19 0.0M
2023-03-17 1,445.82 1,445.82 1,445.82 1,445.82 0.0M
2023-03-16 1,458.26 1,458.26 1,458.26 1,458.26 0.0M
2023-03-15 1,434.31 1,434.31 1,434.31 1,434.31 0.0M
2023-03-14 1,487.04 1,487.04 1,487.04 1,487.04 0.0M
2023-03-13 1,462.36 1,462.36 1,462.36 1,462.36 0.0M
2023-03-10 1,495.25 1,495.25 1,495.25 1,495.25 0.0M
2023-03-09 1,522.66 1,522.66 1,522.66 1,522.66 0.0M
2023-03-08 1,538.67 1,538.67 1,538.67 1,538.67 0.0M
2023-03-07 1,547.66 1,547.66 1,547.66 1,547.66 0.0M
2023-03-06 1,558.82 1,558.82 1,558.82 1,558.82 0.0M
2023-03-03 1,562.29 1,562.29 1,562.29 1,562.29 0.0M
2023-03-02 1,537.08 1,537.08 1,537.08 1,537.08 0.0M
2023-03-01 1,547.52 1,547.52 1,547.52 1,547.52 0.0M
2023-02-28 1,562.60 1,562.60 1,562.60 1,562.60 0.0M
2023-02-27 1,560.24 1,560.24 1,560.24 1,560.24 0.0M
2023-02-24 1,552.06 1,552.06 1,552.06 1,552.06 0.0M
2023-02-23 1,567.81 1,567.81 1,567.81 1,567.81 0.0M
2023-02-22 1,575.33 1,575.33 1,575.33 1,575.33 0.0M
2023-02-21 1,558.02 1,558.02 1,558.02 1,558.02 0.0M
2023-02-20 1,571.22 1,571.22 1,571.22 1,571.22 0.0M
2023-02-17 1,564.91 1,564.91 1,564.91 1,564.91 0.0M
2023-02-16 1,581.83 1,581.83 1,581.83 1,581.83 0.0M
2023-02-15 1,583.82 1,583.82 1,583.82 1,583.82 0.0M
2023-02-14 1,581.64 1,581.64 1,581.64 1,581.64 0.0M
2023-02-13 1,588.76 1,588.76 1,588.76 1,588.76 0.0M
2023-02-10 1,564.34 1,564.34 1,564.34 1,564.34 0.0M
2023-02-09 1,582.16 1,582.16 1,582.16 1,582.16 0.0M
2023-02-08 1,579.02 1,579.02 1,579.02 1,579.02 0.0M
2023-02-07 1,601.03 1,601.03 1,601.03 1,601.03 0.0M
2023-02-06 1,600.85 1,600.85 1,600.85 1,600.85 0.0M
2023-02-03 1,639.88 1,639.88 1,639.88 1,639.88 0.0M
2023-02-02 1,641.47 1,641.47 1,641.47 1,641.47 0.0M
2023-02-01 1,568.93 1,568.93 1,568.93 1,568.93 0.0M
2023-01-31 1,564.87 1,564.87 1,564.87 1,564.87 0.0M
2023-01-30 1,575.35 1,575.35 1,575.35 1,575.35 0.0M
2023-01-27 1,601.49 1,601.49 1,601.49 1,601.49 0.0M
2023-01-26 1,601.95 1,601.95 1,601.95 1,601.95 0.0M
2023-01-25 1,575.50 1,575.50 1,575.50 1,575.50 0.0M
2023-01-24 1,588.40 1,588.40 1,588.40 1,588.40 0.0M
2023-01-23 1,598.12 1,598.12 1,598.12 1,598.12 0.0M
2023-01-20 1,592.24 1,592.24 1,592.24 1,592.24 0.0M
2023-01-19 1,566.45 1,566.45 1,566.45 1,566.45 0.0M
2023-01-18 1,598.26 1,598.26 1,598.26 1,598.26 0.0M
2023-01-17 1,579.33 1,579.33 1,579.33 1,579.33 0.0M
2023-01-16 1,607.48 1,607.48 1,607.48 1,607.48 0.0M
2023-01-13 1,591.87 1,591.87 1,591.87 1,591.87 0.0M
2023-01-12 1,587.11 1,587.11 1,587.11 1,587.11 0.0M
2023-01-11 1,559.79 1,559.79 1,559.79 1,559.79 0.0M
2023-01-10 1,548.29 1,548.29 1,548.29 1,548.29 0.0M
2023-01-09 1,581.42 1,581.42 1,581.42 1,581.42 0.0M
2023-01-05 1,531.40 1,531.40 1,531.40 1,531.40 0.0M
2023-01-04 1,521.38 1,521.38 1,521.38 1,521.38 0.0M
2023-01-03 1,493.82 1,493.82 1,493.82 1,493.82 0.0M
2023-01-02 1,490.57 1,490.57 1,490.57 1,490.57 0.0M