Metsa Board A (METSA)

METSA
🏛️ フィンランド →
5.18
最終更新: 2025-09-30
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 9.38 9.40 9.22 9.38 0.0M
2021-12-29 9.38 9.40 9.24 9.36 0.0M
2021-12-28 9.60 9.60 9.38 9.38 0.0M
2021-12-27 9.44 9.50 9.38 9.50 0.0M
2021-12-23 9.40 9.52 9.32 9.44 0.0M
2021-12-22 9.32 9.56 9.00 9.42 0.0M
2021-12-21 9.14 9.56 9.10 9.38 0.0M
2021-12-20 9.24 9.24 8.92 9.16 0.0M
2021-12-17 9.46 9.52 9.28 9.28 0.0M
2021-12-16 9.50 9.50 9.40 9.40 0.0M
2021-12-15 9.44 9.44 9.32 9.44 0.0M
2021-12-14 9.50 9.78 9.44 9.54 0.0M
2021-12-13 9.70 9.80 9.68 9.72 0.0M
2021-12-10 9.64 9.70 9.54 9.66 0.0M
2021-12-09 9.70 9.70 9.42 9.42 0.0M
2021-12-08 9.64 9.74 9.36 9.68 0.0M
2021-12-07 9.44 9.60 9.44 9.60 0.0M
2021-12-03 9.60 9.60 9.44 9.44 0.0M
2021-12-02 9.64 9.64 9.42 9.52 0.0M
2021-12-01 9.60 9.70 9.36 9.48 0.0M
2021-11-30 9.36 9.36 9.22 9.24 0.0M
2021-11-29 9.20 9.48 9.20 9.22 0.0M
2021-11-26 9.76 9.76 9.28 9.34 0.0M
2021-11-25 9.80 9.80 9.70 9.74 0.0M
2021-11-24 9.62 9.90 9.62 9.80 0.0M
2021-11-23 9.90 9.90 9.60 9.78 0.0M
2021-11-22 9.80 9.94 9.78 9.90 0.0M
2021-11-19 9.96 10.00 9.64 9.72 0.0M
2021-11-18 9.92 9.96 9.90 9.90 0.0M
2021-11-17 9.94 10.00 9.90 9.96 0.0M
2021-11-16 10.00 10.00 9.76 9.92 0.0M
2021-11-15 9.90 10.25 9.86 9.96 0.0M
2021-11-12 9.86 9.90 9.84 9.88 0.0M
2021-11-11 9.78 10.00 9.78 10.00 0.0M
2021-11-10 9.90 9.92 9.84 9.92 0.0M
2021-11-09 9.80 9.96 9.00 9.80 0.0M
2021-11-08 9.96 10.00 9.80 10.00 0.0M
2021-11-05 9.84 10.10 9.80 9.90 0.0M
2021-11-04 9.98 10.00 9.80 9.84 0.0M
2021-11-03 9.94 9.96 9.80 9.80 0.0M
2021-11-02 9.92 9.92 9.70 9.76 0.0M
2021-11-01 9.80 9.90 9.64 9.64 0.0M
2021-10-29 10.00 10.00 9.52 9.78 0.0M
2021-10-28 10.15 10.15 9.58 9.80 0.0M
2021-10-27 9.90 10.20 9.88 9.98 0.0M
2021-10-26 9.76 9.90 9.72 9.90 0.0M
2021-10-25 9.70 9.88 9.68 9.72 0.0M
2021-10-22 9.62 9.80 9.62 9.64 0.0M
2021-10-21 9.48 9.64 9.46 9.62 0.0M
2021-10-20 9.60 9.60 9.46 9.48 0.0M
2021-10-19 9.64 9.72 9.58 9.60 0.0M
2021-10-18 9.62 9.64 9.54 9.60 0.0M
2021-10-15 9.40 9.64 9.36 9.42 0.0M
2021-10-14 9.34 9.50 9.28 9.48 0.0M
2021-10-13 9.20 9.36 9.20 9.26 0.0M
2021-10-12 9.44 9.54 9.20 9.22 0.0M
2021-10-11 9.68 9.68 9.40 9.44 0.0M
2021-10-08 9.46 9.70 9.38 9.48 0.0M
2021-10-07 9.46 9.46 9.22 9.46 0.0M
2021-10-06 9.06 9.22 9.06 9.12 0.0M
2021-10-05 9.18 9.18 9.00 9.06 0.0M
2021-10-04 8.96 9.18 8.88 9.08 0.0M
2021-10-01 9.04 9.08 8.90 9.00 0.0M
2021-09-30 8.92 9.18 8.92 9.18 0.0M
2021-09-29 8.90 9.06 8.90 8.90 0.0M
2021-09-28 9.14 9.14 8.80 8.88 0.0M
2021-09-27 9.26 9.44 9.14 9.14 0.0M
2021-09-24 9.46 9.46 9.14 9.14 0.0M
2021-09-23 9.30 9.36 9.08 9.26 0.0M
2021-09-22 8.80 9.00 8.80 9.00 0.0M
2021-09-21 8.62 8.86 8.52 8.72 0.0M
2021-09-20 9.08 9.08 8.60 8.82 0.0M
2021-09-17 9.16 9.24 9.00 9.08 0.0M
2021-09-16 9.04 9.28 9.04 9.14 0.0M
2021-09-15 9.40 9.40 9.08 9.18 0.0M
2021-09-14 9.26 9.50 9.26 9.28 0.0M
2021-09-13 9.50 9.50 8.96 9.20 0.0M
2021-09-10 9.30 9.48 9.30 9.36 0.0M
2021-09-09 9.44 9.44 9.28 9.28 0.0M
2021-09-08 9.60 9.60 9.32 9.38 0.0M
2021-09-07 9.60 9.68 9.54 9.56 0.0M
2021-09-06 9.56 9.60 9.46 9.60 0.0M
2021-09-03 9.50 9.58 9.44 9.56 0.0M
2021-09-02 9.50 9.60 9.40 9.40 0.0M
2021-09-01 9.60 9.60 9.50 9.50 0.0M
2021-08-31 9.64 9.68 9.40 9.52 0.0M
2021-08-30 9.54 9.62 9.50 9.62 0.0M
2021-08-27 9.50 9.62 9.50 9.60 0.0M
2021-08-26 9.50 9.50 9.44 9.48 0.0M
2021-08-25 9.80 9.80 9.50 9.50 0.0M
2021-08-24 9.80 9.80 9.54 9.58 0.0M
2021-08-23 9.30 9.52 9.30 9.52 0.0M
2021-08-20 9.28 9.30 9.12 9.22 0.0M
2021-08-19 9.50 9.50 9.16 9.28 0.0M
2021-08-18 9.38 9.56 9.38 9.54 0.0M
2021-08-17 9.50 9.62 9.44 9.44 0.0M
2021-08-16 9.54 9.56 9.42 9.54 0.0M
2021-08-13 9.48 9.54 9.44 9.54 0.0M
2021-08-12 9.40 9.60 9.40 9.46 0.0M
2021-08-11 9.48 9.48 9.40 9.44 0.0M
2021-08-10 9.44 9.48 9.40 9.48 0.0M
2021-08-09 9.46 9.48 9.36 9.48 0.0M
2021-08-06 9.52 9.52 9.40 9.40 0.0M
2021-08-05 9.60 9.60 9.50 9.52 0.0M
2021-08-04 9.60 9.66 9.52 9.62 0.0M
2021-08-03 9.50 9.60 9.50 9.60 0.0M
2021-08-02 9.62 9.64 9.50 9.58 0.0M
2021-07-30 9.68 9.68 9.44 9.56 0.0M
2021-07-29 10.20 10.30 9.48 9.68 0.0M
2021-07-28 10.10 10.40 9.76 10.00 0.0M
2021-07-27 9.80 10.15 9.74 10.10 0.0M
2021-07-26 9.74 9.80 9.74 9.80 0.0M
2021-07-23 9.58 9.74 9.56 9.74 0.0M
2021-07-22 9.50 9.60 9.50 9.60 0.0M
2021-07-21 9.50 9.50 9.32 9.46 0.0M
2021-07-20 9.32 9.48 9.14 9.40 0.0M
2021-07-19 9.48 9.48 9.02 9.10 0.0M
2021-07-16 9.48 9.56 9.38 9.38 0.0M
2021-07-15 9.40 9.56 9.40 9.50 0.0M
2021-07-14 9.38 9.42 9.32 9.40 0.0M
2021-07-13 9.40 9.40 9.32 9.38 0.0M
2021-07-12 9.48 9.48 9.32 9.40 0.0M
2021-07-09 9.22 9.48 9.22 9.48 0.0M
2021-07-08 9.30 9.40 9.08 9.20 0.0M
2021-07-07 9.26 9.30 9.16 9.30 0.0M
2021-07-06 9.22 9.22 9.14 9.14 0.0M
2021-07-05 9.10 9.30 9.02 9.22 0.0M
2021-07-02 9.10 9.10 9.06 9.10 0.0M
2021-07-01 9.08 9.10 9.08 9.10 0.0M
2021-06-30 9.30 9.30 9.06 9.08 0.0M
2021-06-29 9.60 9.66 9.10 9.30 0.0M
2021-06-28 9.50 9.70 9.50 9.60 0.0M
2021-06-24 9.48 9.56 9.44 9.50 0.0M
2021-06-23 9.50 9.50 9.44 9.48 0.0M
2021-06-22 9.54 9.60 9.52 9.56 0.0M
2021-06-21 9.44 9.52 9.22 9.48 0.0M
2021-06-18 9.20 9.42 9.20 9.34 0.0M
2021-06-17 9.46 9.46 9.06 9.14 0.0M
2021-06-16 9.48 9.54 9.40 9.46 0.0M
2021-06-15 9.34 9.70 9.34 9.42 0.0M
2021-06-14 9.02 9.38 9.02 9.32 0.0M
2021-06-11 8.96 9.04 8.92 9.04 0.0M
2021-06-10 9.10 9.10 8.96 8.96 0.0M
2021-06-09 8.94 9.12 8.94 8.98 0.0M
2021-06-08 9.10 9.12 8.84 8.92 0.1M
2021-06-07 9.22 9.26 9.04 9.08 0.0M
2021-06-04 9.26 9.28 9.14 9.20 0.0M
2021-06-03 9.50 9.50 9.22 9.22 0.0M
2021-06-02 9.36 9.48 9.34 9.40 0.0M
2021-06-01 9.32 9.48 9.32 9.34 0.0M
2021-05-31 9.58 9.58 9.30 9.32 0.0M
2021-05-28 9.78 9.84 9.54 9.68 0.0M
2021-05-27 9.84 9.84 9.68 9.74 0.0M
2021-05-26 10.05 10.05 9.80 9.82 0.0M
2021-05-25 9.94 10.10 9.94 10.00 0.0M
2021-05-24 10.10 10.20 10.10 10.15 0.0M
2021-05-21 10.25 10.25 10.05 10.15 0.0M
2021-05-20 10.15 10.30 10.15 10.30 0.0M
2021-05-19 10.20 10.20 10.05 10.15 0.0M
2021-05-18 10.10 10.30 10.10 10.20 0.0M
2021-05-17 10.10 10.15 10.05 10.10 0.0M
2021-05-14 10.20 10.20 10.00 10.10 0.0M
2021-05-12 10.15 10.25 10.05 10.25 0.0M
2021-05-11 10.35 10.35 10.05 10.20 0.0M
2021-05-10 10.40 10.45 10.25 10.30 0.0M
2021-05-07 10.40 10.50 10.30 10.35 0.0M
2021-05-06 10.55 10.55 10.35 10.35 0.0M
2021-05-05 10.50 10.55 10.40 10.50 0.0M
2021-05-04 10.40 10.60 10.35 10.55 0.0M
2021-05-03 10.60 10.60 10.25 10.35 0.0M
2021-04-30 10.65 10.65 10.40 10.60 0.0M
2021-04-29 10.65 11.00 10.45 10.70 0.0M
2021-04-28 9.62 10.70 9.62 10.65 0.1M
2021-04-27 9.90 9.90 9.64 9.64 0.0M
2021-04-26 9.76 9.98 9.76 9.92 0.0M
2021-04-23 9.76 9.82 9.70 9.70 0.0M
2021-04-22 9.44 9.82 9.44 9.78 0.0M
2021-04-21 9.68 9.80 9.66 9.80 0.0M
2021-04-20 9.78 9.84 9.66 9.68 0.0M
2021-04-19 9.80 9.90 9.74 9.74 0.0M
2021-04-16 9.64 9.82 9.62 9.78 0.0M
2021-04-15 9.46 9.64 9.44 9.64 0.0M
2021-04-14 9.44 9.62 9.34 9.52 0.0M
2021-04-13 9.60 9.60 9.38 9.38 0.0M
2021-04-12 9.60 9.68 9.48 9.60 0.0M
2021-04-09 9.54 9.64 9.52 9.60 0.0M
2021-04-08 9.50 9.58 9.40 9.56 0.0M
2021-04-07 9.28 9.46 9.26 9.40 0.0M
2021-04-06 9.40 9.48 9.30 9.30 0.0M
2021-04-01 9.30 9.42 9.26 9.40 0.0M
2021-03-31 9.50 9.52 9.32 9.32 0.0M
2021-03-30 9.48 9.50 9.36 9.46 0.0M
2021-03-29 9.60 9.60 9.46 9.48 0.0M
2021-03-26 9.40 9.54 9.34 9.48 0.0M
2021-03-25 9.68 9.68 9.44 9.50 0.0M
2021-03-24 9.70 9.74 9.50 9.56 0.0M
2021-03-23 9.62 9.72 9.58 9.66 0.0M
2021-03-22 9.78 9.88 9.56 9.60 0.0M
2021-03-19 9.62 9.78 9.56 9.72 0.0M
2021-03-18 9.46 9.78 9.46 9.60 0.0M
2021-03-17 9.40 9.40 9.24 9.30 0.0M
2021-03-16 9.44 9.44 9.30 9.34 0.0M
2021-03-15 9.36 9.50 9.36 9.44 0.0M
2021-03-12 9.46 9.56 9.28 9.36 0.0M
2021-03-11 9.44 9.68 9.44 9.46 0.0M
2021-03-10 9.46 9.56 9.36 9.38 0.0M
2021-03-09 9.44 9.50 9.34 9.44 0.0M
2021-03-08 9.20 9.44 9.18 9.42 0.0M
2021-03-05 9.28 9.38 9.10 9.26 0.0M
2021-03-04 9.44 9.44 9.22 9.30 0.0M
2021-03-03 9.32 9.50 9.32 9.44 0.0M
2021-03-02 9.44 9.48 9.32 9.32 0.0M
2021-03-01 9.30 9.40 9.22 9.40 0.0M
2021-02-26 9.20 9.34 9.18 9.28 0.0M
2021-02-25 9.50 9.66 9.34 9.34 0.0M
2021-02-24 9.34 9.56 9.34 9.50 0.0M
2021-02-23 9.44 9.50 9.28 9.32 0.0M
2021-02-22 9.50 9.52 9.40 9.44 0.0M
2021-02-19 9.46 9.58 9.32 9.58 0.0M
2021-02-18 9.44 9.68 9.42 9.50 0.0M
2021-02-17 9.82 9.82 9.36 9.42 0.0M
2021-02-16 10.15 10.15 9.70 9.82 0.0M
2021-02-15 9.96 10.05 9.84 9.96 0.0M
2021-02-12 9.88 10.15 9.80 9.92 0.0M
2021-02-11 9.24 9.88 9.16 9.70 0.0M
2021-02-10 9.30 9.30 9.14 9.18 0.0M
2021-02-09 9.20 9.30 9.00 9.12 0.0M
2021-02-08 9.00 9.20 9.00 9.10 0.0M
2021-02-05 9.00 9.00 8.88 8.94 0.0M
2021-02-04 8.98 9.08 8.90 8.98 0.0M
2021-02-03 8.98 9.28 8.84 8.98 0.0M
2021-02-02 8.98 9.00 8.88 8.98 0.0M
2021-02-01 8.82 9.02 8.82 8.96 0.0M
2021-01-29 8.80 8.90 8.72 8.86 0.0M
2021-01-28 8.80 8.94 8.64 8.84 0.0M
2021-01-27 9.20 9.20 8.80 8.94 0.0M
2021-01-26 9.26 9.30 9.14 9.16 0.0M
2021-01-25 9.48 9.54 9.30 9.30 0.0M
2021-01-22 9.62 9.62 9.42 9.46 0.0M
2021-01-21 9.24 9.72 9.24 9.62 0.0M
2021-01-20 9.10 9.30 9.08 9.18 0.0M
2021-01-19 9.12 9.12 8.96 9.08 0.0M
2021-01-18 8.94 9.12 8.80 9.12 0.0M
2021-01-15 8.96 8.98 8.76 8.76 0.0M
2021-01-14 8.98 9.10 8.80 8.80 0.0M
2021-01-13 8.78 9.00 8.78 8.96 0.0M
2021-01-12 8.76 8.82 8.72 8.78 0.0M
2021-01-11 8.80 8.82 8.74 8.76 0.0M
2021-01-08 8.76 8.88 8.70 8.80 0.0M
2021-01-07 8.60 8.82 8.60 8.74 0.0M
2021-01-05 8.74 8.74 8.50 8.52 0.0M
2021-01-04 8.70 8.72 8.60 8.70 0.0M