Incap Oyj (ICP1V)

ICP1V
🏛️ フィンランド →
9.70
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 7.80 7.91 7.70 7.75 0.1M
2023-12-28 7.96 8.10 7.75 7.80 0.1M
2023-12-27 7.55 7.99 7.55 7.96 0.1M
2023-12-22 7.41 7.63 7.38 7.55 0.1M
2023-12-21 7.09 7.45 7.05 7.39 0.3M
2023-12-20 7.17 7.20 7.05 7.10 0.1M
2023-12-19 6.99 7.29 6.99 7.14 0.0M
2023-12-18 6.90 7.19 6.85 6.96 0.1M
2023-12-15 6.85 7.19 6.85 6.91 0.1M
2023-12-14 6.52 6.93 6.52 6.85 0.1M
2023-12-13 6.62 6.62 6.41 6.44 0.0M
2023-12-12 6.85 6.85 6.57 6.57 0.1M
2023-12-11 6.95 7.03 6.84 6.85 0.1M
2023-12-08 6.74 7.03 6.74 6.94 0.1M
2023-12-07 6.80 6.84 6.65 6.79 0.0M
2023-12-05 6.69 6.87 6.59 6.86 0.0M
2023-12-04 6.65 6.93 6.65 6.68 0.1M
2023-12-01 6.41 6.70 6.41 6.65 0.1M
2023-11-30 6.56 6.64 6.31 6.41 0.5M
2023-11-29 6.49 6.61 6.31 6.55 0.1M
2023-11-28 6.39 6.40 6.26 6.34 0.1M
2023-11-27 6.51 6.54 6.38 6.39 0.1M
2023-11-24 6.60 6.62 6.48 6.48 0.0M
2023-11-23 6.79 6.79 6.58 6.67 0.0M
2023-11-22 6.79 6.88 6.68 6.79 0.0M
2023-11-21 6.91 7.02 6.72 6.79 0.0M
2023-11-20 6.99 7.00 6.83 6.90 0.0M
2023-11-17 6.86 6.95 6.75 6.94 0.0M
2023-11-16 7.12 7.13 6.75 6.77 0.0M
2023-11-15 7.10 7.19 6.96 7.04 0.1M
2023-11-14 6.74 7.10 6.74 7.10 0.1M
2023-11-13 6.97 6.99 6.69 6.74 0.0M
2023-11-10 7.05 7.05 6.87 6.97 0.0M
2023-11-09 6.97 7.12 6.82 7.06 0.0M
2023-11-08 6.88 6.92 6.73 6.88 0.0M
2023-11-07 6.79 6.91 6.68 6.84 0.1M
2023-11-06 7.15 7.16 6.87 6.87 0.0M
2023-11-03 7.03 7.15 6.84 7.07 0.1M
2023-11-02 6.40 7.18 6.35 6.98 0.2M
2023-11-01 6.01 6.38 5.83 6.35 0.2M
2023-10-31 5.91 5.99 5.80 5.95 0.1M
2023-10-30 6.05 6.14 5.90 5.91 0.1M
2023-10-27 6.29 6.29 5.98 6.05 0.1M
2023-10-26 6.19 6.37 6.14 6.22 0.1M
2023-10-25 6.30 6.47 6.09 6.19 0.1M
2023-10-24 6.02 6.29 5.99 6.26 0.1M
2023-10-23 6.06 6.06 5.83 6.04 0.1M
2023-10-20 6.02 6.07 5.98 6.03 0.1M
2023-10-19 6.20 6.20 6.02 6.06 0.0M
2023-10-18 6.16 6.21 6.06 6.14 0.1M
2023-10-17 6.26 6.34 6.16 6.17 0.0M
2023-10-16 6.16 6.29 6.13 6.18 0.1M
2023-10-13 6.35 6.37 6.09 6.15 0.1M
2023-10-12 6.18 6.45 6.15 6.30 0.1M
2023-10-11 6.28 6.28 6.08 6.10 0.1M
2023-10-10 6.03 6.26 6.03 6.18 0.2M
2023-10-09 6.48 6.48 5.96 5.97 0.3M
2023-10-06 6.40 6.78 5.97 6.40 0.9M
2023-10-05 8.14 9.05 8.14 8.32 0.1M
2023-10-04 8.19 8.25 8.04 8.14 0.0M
2023-10-03 8.41 8.41 8.12 8.19 0.0M
2023-10-02 8.53 8.68 8.20 8.32 0.1M
2023-09-29 8.48 8.74 8.46 8.49 0.1M
2023-09-28 8.29 8.34 8.19 8.31 0.1M
2023-09-27 8.16 8.40 8.16 8.29 0.0M
2023-09-26 8.39 8.39 8.14 8.16 0.1M
2023-09-25 8.52 8.52 8.36 8.39 0.0M
2023-09-22 8.42 8.49 8.32 8.49 0.0M
2023-09-21 8.55 8.58 8.41 8.43 0.0M
2023-09-20 8.73 8.73 8.56 8.63 0.0M
2023-09-19 8.76 8.92 8.46 8.56 0.1M
2023-09-18 9.05 9.12 8.74 8.82 0.0M
2023-09-15 9.00 9.22 9.00 9.09 0.1M
2023-09-14 8.99 9.06 8.74 8.98 0.1M
2023-09-13 9.11 9.14 9.00 9.01 0.0M
2023-09-12 9.45 9.49 9.08 9.12 0.2M
2023-09-11 9.56 9.62 9.44 9.45 0.0M
2023-09-08 9.55 9.61 9.33 9.56 0.0M
2023-09-07 9.70 9.70 9.42 9.52 0.1M
2023-09-06 9.85 9.92 9.65 9.69 0.1M
2023-09-05 9.84 9.85 9.68 9.76 0.0M
2023-09-04 10.00 10.10 9.84 9.84 0.1M
2023-09-01 10.04 10.12 9.91 10.04 0.0M
2023-08-31 10.18 10.28 9.99 9.99 0.2M
2023-08-30 10.36 10.40 10.04 10.10 0.0M
2023-08-29 10.30 10.42 10.24 10.38 0.0M
2023-08-28 10.28 10.46 10.26 10.30 0.0M
2023-08-25 10.16 10.30 10.06 10.24 0.0M
2023-08-24 10.28 10.36 10.02 10.08 0.0M
2023-08-23 10.34 10.34 10.18 10.20 0.0M
2023-08-22 10.40 10.42 10.14 10.24 0.0M
2023-08-21 10.38 10.44 10.22 10.26 0.0M
2023-08-18 10.78 10.78 10.34 10.40 0.0M
2023-08-17 11.06 11.08 10.78 10.78 0.0M
2023-08-16 10.94 11.18 10.92 11.06 0.1M
2023-08-15 11.16 11.18 10.92 11.02 0.0M
2023-08-14 10.94 11.16 10.64 11.12 0.0M
2023-08-11 10.60 11.26 10.60 10.94 0.1M
2023-08-10 10.62 10.70 10.60 10.60 0.0M
2023-08-09 10.68 10.86 10.62 10.62 0.0M
2023-08-08 10.92 10.98 10.60 10.62 0.0M
2023-08-07 11.10 11.18 10.94 10.94 0.0M
2023-08-04 10.88 11.06 10.86 11.06 0.0M
2023-08-03 11.00 11.06 10.80 10.88 0.0M
2023-08-02 11.02 11.06 10.90 10.94 0.0M
2023-08-01 10.74 11.20 10.74 11.18 0.1M
2023-07-31 10.70 10.78 10.38 10.72 0.1M
2023-07-28 10.76 11.16 10.20 10.72 0.2M
2023-07-27 10.68 10.68 10.52 10.56 0.1M
2023-07-26 10.80 10.82 10.52 10.68 0.0M
2023-07-25 10.70 10.84 10.64 10.72 0.0M
2023-07-24 10.60 10.80 10.46 10.72 0.0M
2023-07-21 10.54 10.68 10.48 10.64 0.1M
2023-07-20 10.60 10.74 10.52 10.60 0.0M
2023-07-19 10.66 10.80 10.54 10.60 0.0M
2023-07-18 10.40 10.70 10.32 10.66 0.0M
2023-07-17 10.28 10.54 10.28 10.44 0.0M
2023-07-14 10.38 10.56 10.24 10.40 0.0M
2023-07-13 10.40 10.44 10.28 10.32 0.1M
2023-07-12 10.30 10.44 10.06 10.40 0.0M
2023-07-11 10.32 10.44 10.20 10.24 0.0M
2023-07-10 10.64 10.70 10.20 10.28 0.0M
2023-07-07 10.40 10.60 10.38 10.60 0.0M
2023-07-06 10.36 10.62 10.22 10.38 0.0M
2023-07-05 10.74 10.74 10.34 10.40 0.0M
2023-07-04 10.82 10.86 10.46 10.78 0.1M
2023-07-03 10.32 10.84 10.32 10.76 0.1M
2023-06-30 10.02 10.20 9.93 10.08 0.0M
2023-06-29 9.96 10.00 9.58 10.00 0.0M
2023-06-28 9.50 9.59 9.37 9.58 0.0M
2023-06-27 9.50 9.51 9.28 9.42 0.0M
2023-06-26 9.50 9.50 9.31 9.40 0.0M
2023-06-22 9.36 9.60 9.31 9.50 0.0M
2023-06-21 9.52 9.60 9.40 9.43 0.0M
2023-06-20 9.80 9.80 9.53 9.55 0.0M
2023-06-19 9.91 9.91 9.64 9.78 0.0M
2023-06-16 9.94 9.94 9.80 9.92 0.0M
2023-06-15 9.96 10.08 9.82 9.94 0.0M
2023-06-14 10.22 10.24 9.93 9.96 0.0M
2023-06-13 10.08 10.18 9.96 10.18 0.0M
2023-06-12 9.95 10.08 9.93 9.97 0.0M
2023-06-09 10.00 10.08 9.91 9.95 0.1M
2023-06-08 9.90 10.00 9.82 10.00 0.0M
2023-06-07 9.90 10.06 9.86 9.92 0.0M
2023-06-06 9.84 9.88 9.73 9.86 0.0M
2023-06-05 10.14 10.14 9.80 9.84 0.0M
2023-06-02 9.92 10.18 9.92 10.10 0.0M
2023-06-01 9.82 10.12 9.80 9.91 0.1M
2023-05-31 9.89 10.08 9.72 10.06 0.1M
2023-05-30 10.20 10.20 9.87 9.94 0.0M
2023-05-29 9.88 10.16 9.88 10.02 0.0M
2023-05-26 9.65 9.88 9.56 9.88 0.0M
2023-05-25 9.55 9.70 9.43 9.60 0.0M
2023-05-24 9.70 9.70 9.52 9.59 0.0M
2023-05-23 9.67 9.76 9.50 9.70 0.1M
2023-05-22 9.60 9.64 9.45 9.64 0.0M
2023-05-19 9.38 9.66 9.32 9.60 0.1M
2023-05-17 9.46 9.46 9.30 9.31 0.0M
2023-05-16 9.53 9.58 9.40 9.42 0.1M
2023-05-15 9.70 9.81 9.53 9.59 0.1M
2023-05-12 9.69 9.73 9.54 9.69 0.1M
2023-05-11 9.79 9.83 9.62 9.68 0.1M
2023-05-10 9.96 10.04 9.78 9.78 0.1M
2023-05-09 10.32 10.34 9.93 9.93 0.2M
2023-05-08 10.50 10.52 10.20 10.32 0.1M
2023-05-05 10.18 10.52 10.06 10.50 0.1M
2023-05-04 10.66 10.66 10.06 10.16 0.1M
2023-05-03 10.74 10.78 10.48 10.70 0.1M
2023-05-02 11.34 11.50 10.64 10.64 0.1M
2023-04-28 11.44 11.48 11.00 11.20 0.1M
2023-04-27 10.34 11.40 10.28 11.36 0.3M
2023-04-26 10.40 10.78 10.12 10.36 0.3M
2023-04-25 9.86 10.38 9.78 10.28 0.2M
2023-04-24 10.10 10.22 9.87 9.87 0.1M
2023-04-21 10.22 10.34 9.94 10.12 0.2M
2023-04-20 10.82 10.90 10.06 10.22 0.5M
2023-04-19 11.16 11.54 10.64 10.80 0.5M
2023-04-18 19.08 19.30 10.50 10.92 1.6M
2023-04-17 18.70 19.18 18.64 18.96 0.0M
2023-04-14 18.90 19.00 18.58 18.64 0.0M
2023-04-13 18.12 18.90 18.12 18.90 0.1M
2023-04-12 18.16 18.28 17.80 18.12 0.0M
2023-04-11 17.82 18.20 17.68 18.16 0.0M
2023-04-06 18.00 18.00 17.46 17.82 0.0M
2023-04-05 18.40 18.44 17.78 17.78 0.0M
2023-04-04 17.84 18.50 17.78 18.40 0.0M
2023-04-03 18.10 18.18 17.84 17.84 0.0M
2023-03-31 17.52 18.02 17.52 18.00 0.0M
2023-03-30 17.54 17.72 17.48 17.72 0.0M
2023-03-29 17.48 17.64 17.38 17.40 0.0M
2023-03-28 17.88 17.94 17.36 17.42 0.0M
2023-03-27 17.32 17.90 17.32 17.84 0.0M
2023-03-24 18.14 18.14 17.10 17.16 0.1M
2023-03-23 18.06 18.22 17.76 18.16 0.0M
2023-03-22 18.16 18.16 17.82 17.94 0.0M
2023-03-21 18.36 18.36 17.94 18.16 0.0M
2023-03-20 17.98 17.98 17.30 17.86 0.0M
2023-03-17 17.80 18.40 17.72 18.06 0.1M
2023-03-16 17.86 18.02 17.04 17.72 0.1M
2023-03-15 18.40 18.44 17.60 17.70 0.1M
2023-03-14 18.20 18.54 18.02 18.46 0.0M
2023-03-13 18.20 18.62 17.58 18.22 0.1M
2023-03-10 18.34 18.64 17.96 18.36 0.1M
2023-03-09 18.74 18.74 18.30 18.50 0.0M
2023-03-08 17.88 18.80 17.60 18.64 0.1M
2023-03-07 17.26 18.02 17.24 17.88 0.1M
2023-03-06 17.50 17.60 17.20 17.24 0.1M
2023-03-03 17.16 17.56 17.10 17.36 0.1M
2023-03-02 17.12 17.52 17.00 17.08 0.1M
2023-03-01 17.60 17.84 17.28 17.30 0.1M
2023-02-28 17.50 17.76 17.06 17.54 0.6M
2023-02-27 17.72 18.10 17.10 17.58 0.2M
2023-02-24 17.98 18.18 17.48 17.72 0.2M
2023-02-23 18.10 18.18 17.30 17.98 0.3M
2023-02-22 19.76 20.05 18.04 18.04 0.7M
2023-02-21 21.70 21.95 21.25 21.75 0.1M
2023-02-20 21.25 22.05 21.10 21.65 0.3M
2023-02-17 20.95 21.00 20.30 20.90 0.1M
2023-02-16 20.55 21.20 20.55 20.95 0.2M
2023-02-15 20.55 20.65 20.20 20.50 0.1M
2023-02-14 20.30 20.70 20.15 20.50 0.1M
2023-02-13 19.70 20.40 19.70 20.25 0.1M
2023-02-10 19.30 20.20 19.30 19.70 0.1M
2023-02-09 19.28 19.68 19.16 19.40 0.0M
2023-02-08 19.88 20.30 19.18 19.24 0.0M
2023-02-07 19.08 19.86 18.96 19.86 0.0M
2023-02-06 18.92 19.18 18.90 19.06 0.0M
2023-02-03 19.06 19.16 18.60 19.00 0.0M
2023-02-02 18.86 19.24 18.86 19.08 0.0M
2023-02-01 18.90 19.02 18.66 18.70 0.0M
2023-01-31 18.50 18.84 18.28 18.78 0.0M
2023-01-30 18.60 18.80 18.42 18.56 0.0M
2023-01-27 18.50 18.64 18.30 18.60 0.0M
2023-01-26 18.66 18.80 18.40 18.50 0.0M
2023-01-25 19.00 19.00 18.20 18.50 0.0M
2023-01-24 18.70 18.98 18.50 18.98 0.0M
2023-01-23 18.50 18.94 18.50 18.78 0.0M
2023-01-20 17.86 18.66 17.80 18.50 0.1M
2023-01-19 17.78 17.94 17.60 17.80 0.0M
2023-01-18 17.68 17.90 17.68 17.82 0.0M
2023-01-17 18.14 18.14 17.60 17.74 0.0M
2023-01-16 18.26 18.42 18.16 18.18 0.0M
2023-01-13 18.16 18.36 17.74 18.24 0.0M
2023-01-12 18.02 18.22 17.66 17.90 0.0M
2023-01-11 18.58 18.68 18.00 18.00 0.0M
2023-01-10 18.08 18.50 17.84 18.48 0.0M
2023-01-09 17.32 18.10 17.14 18.08 0.1M
2023-01-05 17.24 17.32 17.08 17.10 0.0M
2023-01-04 17.30 17.56 17.10 17.24 0.0M
2023-01-03 17.02 17.32 16.82 17.30 0.0M
2023-01-02 17.26 17.28 16.90 17.02 0.0M