Metsa Board Oyj (METSB)

METSB
🏛️ フィンランド →
3.02
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 7.27 7.30 7.17 7.19 0.3M
2023-12-28 7.30 7.33 7.20 7.27 0.2M
2023-12-27 7.27 7.34 7.23 7.30 0.2M
2023-12-22 7.28 7.30 7.22 7.25 0.1M
2023-12-21 7.17 7.33 7.17 7.30 0.3M
2023-12-20 7.14 7.22 7.10 7.19 0.4M
2023-12-19 7.03 7.17 7.03 7.14 0.5M
2023-12-18 7.00 7.07 6.99 7.03 0.3M
2023-12-15 6.93 7.10 6.93 7.00 0.6M
2023-12-14 6.72 6.92 6.72 6.92 0.6M
2023-12-13 6.69 6.69 6.58 6.64 0.3M
2023-12-12 6.82 6.82 6.52 6.69 1.5M
2023-12-11 7.07 7.09 7.01 7.02 0.3M
2023-12-08 6.99 7.10 6.99 7.07 0.3M
2023-12-07 6.99 7.02 6.86 6.99 0.2M
2023-12-05 6.96 6.96 6.87 6.91 0.2M
2023-12-04 7.06 7.08 6.94 6.96 0.2M
2023-12-01 7.06 7.12 7.04 7.08 0.2M
2023-11-30 7.04 7.05 6.94 7.02 0.6M
2023-11-29 6.98 7.10 6.98 7.03 0.2M
2023-11-28 7.00 7.09 6.94 7.03 0.2M
2023-11-27 7.00 7.02 6.89 6.99 0.2M
2023-11-24 6.98 7.01 6.88 7.00 0.4M
2023-11-23 7.05 7.10 6.94 6.98 0.2M
2023-11-22 7.10 7.13 7.02 7.02 0.1M
2023-11-21 7.13 7.17 7.07 7.08 0.2M
2023-11-20 7.25 7.29 7.13 7.13 0.3M
2023-11-17 7.10 7.27 7.10 7.22 0.3M
2023-11-16 7.20 7.24 7.10 7.10 0.2M
2023-11-15 7.20 7.33 7.20 7.24 0.3M
2023-11-14 7.03 7.20 6.97 7.20 0.3M
2023-11-13 7.09 7.10 7.01 7.02 0.3M
2023-11-10 7.20 7.20 6.98 7.09 0.4M
2023-11-09 7.28 7.33 7.12 7.26 0.4M
2023-11-08 7.24 7.34 7.21 7.29 1.0M
2023-11-07 7.37 7.38 7.22 7.25 0.2M
2023-11-06 7.29 7.38 7.26 7.37 0.2M
2023-11-03 7.24 7.27 7.16 7.26 0.4M
2023-11-02 7.18 7.26 7.10 7.21 0.5M
2023-11-01 7.14 7.20 7.01 7.15 0.4M
2023-10-31 7.20 7.22 7.08 7.14 0.5M
2023-10-30 6.92 7.30 6.80 7.18 0.9M
2023-10-27 6.75 6.93 6.40 6.92 1.4M
2023-10-26 7.70 7.78 6.75 6.77 1.2M
2023-10-25 7.84 7.88 7.61 7.71 0.5M
2023-10-24 7.40 7.77 7.40 7.69 0.6M
2023-10-23 7.56 7.63 7.27 7.32 0.4M
2023-10-20 7.76 7.88 7.66 7.66 0.3M
2023-10-19 7.88 7.88 7.61 7.79 0.6M
2023-10-18 8.04 8.05 7.81 7.89 0.4M
2023-10-17 8.16 8.16 8.00 8.05 0.2M
2023-10-16 8.10 8.23 8.09 8.16 0.4M
2023-10-13 8.06 8.15 8.00 8.10 0.5M
2023-10-12 8.07 8.20 8.05 8.06 0.3M
2023-10-11 7.89 8.10 7.89 8.07 1.0M
2023-10-10 7.73 7.90 7.72 7.89 0.4M
2023-10-09 7.69 7.71 7.63 7.68 0.2M
2023-10-06 7.55 7.72 7.51 7.69 0.3M
2023-10-05 7.43 7.60 7.43 7.55 0.2M
2023-10-04 7.40 7.54 7.33 7.43 0.3M
2023-10-03 7.65 7.65 7.47 7.47 0.3M
2023-10-02 7.61 7.79 7.60 7.65 0.3M
2023-09-29 7.48 7.63 7.48 7.61 0.3M
2023-09-28 7.45 7.49 7.39 7.46 0.3M
2023-09-27 7.48 7.49 7.34 7.38 0.2M
2023-09-26 7.55 7.59 7.47 7.48 0.3M
2023-09-25 7.50 7.58 7.50 7.56 0.3M
2023-09-22 7.47 7.60 7.41 7.53 0.2M
2023-09-21 7.60 7.67 7.49 7.49 0.4M
2023-09-20 7.62 7.67 7.55 7.61 0.4M
2023-09-19 7.68 7.79 7.62 7.63 0.3M
2023-09-18 7.65 7.76 7.62 7.70 0.3M
2023-09-15 7.46 7.70 7.45 7.65 0.5M
2023-09-14 7.31 7.47 7.30 7.45 0.4M
2023-09-13 7.28 7.35 7.17 7.31 0.2M
2023-09-12 7.49 7.50 7.27 7.28 0.2M
2023-09-11 7.33 7.47 7.33 7.46 0.2M
2023-09-08 7.40 7.42 7.28 7.36 0.3M
2023-09-07 7.45 7.51 7.40 7.41 0.2M
2023-09-06 7.43 7.44 7.31 7.40 0.2M
2023-09-05 7.57 7.58 7.39 7.43 0.2M
2023-09-04 7.51 7.64 7.51 7.57 0.2M
2023-09-01 7.38 7.58 7.34 7.51 0.4M
2023-08-31 7.28 7.39 7.26 7.38 0.4M
2023-08-30 7.28 7.31 7.26 7.30 0.3M
2023-08-29 7.29 7.34 7.26 7.28 0.3M
2023-08-28 7.28 7.33 7.22 7.25 0.2M
2023-08-25 7.25 7.32 7.22 7.24 0.3M
2023-08-24 7.24 7.34 7.23 7.26 0.2M
2023-08-23 7.20 7.29 7.20 7.26 0.1M
2023-08-22 7.19 7.28 7.16 7.28 0.2M
2023-08-21 7.11 7.28 7.11 7.16 0.2M
2023-08-18 7.18 7.18 7.06 7.09 0.2M
2023-08-17 7.02 7.23 7.02 7.18 0.3M
2023-08-16 7.00 7.07 6.96 7.05 0.2M
2023-08-15 7.26 7.26 6.95 7.05 0.4M
2023-08-14 7.33 7.45 7.29 7.29 0.2M
2023-08-11 7.51 7.53 7.33 7.33 0.2M
2023-08-10 7.46 7.56 7.44 7.51 0.2M
2023-08-09 7.50 7.53 7.46 7.46 0.1M
2023-08-08 7.60 7.60 7.47 7.50 0.3M
2023-08-07 7.53 7.62 7.50 7.60 0.2M
2023-08-04 7.32 7.54 7.30 7.53 0.2M
2023-08-03 7.31 7.39 7.29 7.33 0.2M
2023-08-02 7.46 7.55 7.30 7.34 0.4M
2023-08-01 7.32 7.56 7.26 7.53 0.4M
2023-07-31 7.29 7.42 7.14 7.34 0.3M
2023-07-28 7.49 7.49 7.16 7.32 0.4M
2023-07-27 7.47 7.79 7.13 7.54 0.9M
2023-07-26 7.34 7.53 7.31 7.47 0.3M
2023-07-25 7.03 7.45 7.03 7.43 0.7M
2023-07-24 6.97 7.15 6.95 7.03 0.3M
2023-07-21 7.20 7.28 6.75 6.97 0.7M
2023-07-20 7.55 7.57 7.30 7.37 0.4M
2023-07-19 7.48 7.58 7.41 7.54 0.3M
2023-07-18 7.14 7.45 7.06 7.45 0.4M
2023-07-17 7.41 7.49 7.38 7.45 0.2M
2023-07-14 7.38 7.41 7.34 7.41 0.1M
2023-07-13 7.47 7.53 7.34 7.38 0.4M
2023-07-12 7.16 7.48 7.14 7.46 0.5M
2023-07-11 6.99 7.16 6.99 7.16 0.3M
2023-07-10 7.00 7.02 6.88 6.99 0.2M
2023-07-07 6.90 7.01 6.82 6.93 0.2M
2023-07-06 7.04 7.08 6.93 6.96 0.3M
2023-07-05 6.96 7.10 6.94 7.06 0.3M
2023-07-04 6.86 7.00 6.85 6.99 0.2M
2023-07-03 6.77 6.88 6.77 6.86 0.3M
2023-06-30 6.75 6.81 6.71 6.76 0.2M
2023-06-29 6.81 6.81 6.68 6.73 0.2M
2023-06-28 6.80 6.85 6.77 6.80 0.2M
2023-06-27 6.86 6.86 6.62 6.78 0.3M
2023-06-26 6.75 6.86 6.64 6.86 0.5M
2023-06-22 6.82 6.88 6.72 6.75 0.3M
2023-06-21 7.07 7.07 6.77 6.85 0.4M
2023-06-20 7.15 7.18 6.93 7.09 0.5M
2023-06-19 7.30 7.30 7.20 7.21 0.4M
2023-06-16 7.47 7.55 7.27 7.32 0.8M
2023-06-15 7.60 7.62 7.34 7.54 0.6M
2023-06-14 7.57 7.68 7.54 7.60 0.5M
2023-06-13 7.61 7.65 7.55 7.59 0.3M
2023-06-12 7.62 7.65 7.54 7.60 0.3M
2023-06-09 7.71 7.72 7.52 7.61 0.4M
2023-06-08 7.79 7.86 7.70 7.71 0.4M
2023-06-07 7.70 7.79 7.62 7.77 0.4M
2023-06-06 7.60 7.70 7.60 7.70 0.5M
2023-06-05 7.67 7.68 7.59 7.59 0.5M
2023-06-02 7.45 7.64 7.45 7.64 0.3M
2023-06-01 7.51 7.55 7.37 7.43 0.4M
2023-05-31 7.47 7.56 7.41 7.53 1.4M
2023-05-30 7.49 7.53 7.45 7.47 0.5M
2023-05-29 7.40 7.49 7.40 7.48 0.2M
2023-05-26 7.30 7.42 7.28 7.40 0.4M
2023-05-25 7.30 7.40 7.24 7.30 0.9M
2023-05-24 7.11 7.21 7.07 7.13 0.7M
2023-05-23 7.03 7.29 7.00 7.20 0.6M
2023-05-22 7.02 7.04 6.96 7.03 0.5M
2023-05-19 7.05 7.16 7.01 7.02 1.0M
2023-05-17 7.24 7.33 6.85 6.96 1.6M
2023-05-16 7.18 7.31 7.16 7.27 0.7M
2023-05-15 7.18 7.22 7.10 7.20 0.7M
2023-05-12 7.24 7.24 7.09 7.18 0.7M
2023-05-11 7.20 7.30 7.14 7.26 0.6M
2023-05-10 7.14 7.24 7.10 7.19 0.6M
2023-05-09 7.22 7.22 7.10 7.13 0.7M
2023-05-08 7.02 7.23 7.00 7.22 0.5M
2023-05-05 6.85 7.02 6.76 7.00 0.6M
2023-05-04 6.75 6.87 6.70 6.85 0.5M
2023-05-03 6.66 6.77 6.64 6.75 0.5M
2023-05-02 6.60 6.72 6.60 6.65 0.5M
2023-04-28 6.58 6.70 6.51 6.54 1.1M
2023-04-27 6.43 6.63 6.43 6.58 0.7M
2023-04-26 6.40 6.45 6.34 6.43 0.6M
2023-04-25 6.34 6.43 6.27 6.40 0.8M
2023-04-24 6.35 6.39 6.33 6.34 0.5M
2023-04-21 6.38 6.39 6.32 6.35 0.5M
2023-04-20 6.36 6.44 6.26 6.38 0.6M
2023-04-19 6.50 6.52 6.43 6.48 0.4M
2023-04-18 6.60 6.60 6.50 6.52 0.6M
2023-04-17 6.50 6.68 6.50 6.58 0.7M
2023-04-14 6.58 6.63 6.46 6.49 1.0M
2023-04-13 6.58 6.68 6.51 6.56 1.1M
2023-04-12 6.97 7.00 6.56 6.56 2.8M
2023-04-11 7.33 7.35 7.28 7.33 0.2M
2023-04-06 7.24 7.28 7.19 7.26 0.3M
2023-04-05 7.32 7.34 7.21 7.24 0.4M
2023-04-04 7.40 7.46 7.32 7.32 0.3M
2023-04-03 7.44 7.45 7.35 7.39 0.4M
2023-03-31 7.50 7.52 7.34 7.42 0.3M
2023-03-30 7.38 7.50 7.38 7.48 0.3M
2023-03-29 7.35 7.39 7.27 7.34 0.4M
2023-03-28 7.34 7.38 7.29 7.32 0.4M
2023-03-27 7.36 7.43 7.28 7.28 0.5M
2023-03-24 7.28 7.35 7.21 7.30 0.8M
2023-03-23 7.85 7.96 7.73 7.86 2.0M
2023-03-22 8.03 8.05 7.85 7.85 0.7M
2023-03-21 7.98 8.13 7.97 8.01 0.6M
2023-03-20 7.90 7.94 7.71 7.87 0.8M
2023-03-17 8.25 8.29 7.87 7.90 4.8M
2023-03-16 8.17 8.28 8.12 8.23 0.8M
2023-03-15 8.29 8.39 8.17 8.17 0.8M
2023-03-14 8.05 8.41 8.05 8.25 0.8M
2023-03-13 8.26 8.27 7.99 8.01 0.8M
2023-03-10 8.40 8.41 8.21 8.26 0.5M
2023-03-09 8.50 8.53 8.44 8.47 0.3M
2023-03-08 8.39 8.53 8.38 8.52 0.3M
2023-03-07 8.47 8.54 8.38 8.39 0.4M
2023-03-06 8.55 8.57 8.41 8.45 0.5M
2023-03-03 8.40 8.56 8.40 8.55 0.4M
2023-03-02 8.41 8.41 8.32 8.39 0.3M
2023-03-01 8.31 8.46 8.31 8.41 0.4M
2023-02-28 8.24 8.30 8.18 8.28 0.5M
2023-02-27 8.16 8.26 8.15 8.24 1.2M
2023-02-24 8.17 8.24 8.11 8.14 0.4M
2023-02-23 8.13 8.17 8.05 8.13 0.3M
2023-02-22 8.27 8.27 8.07 8.13 0.5M
2023-02-21 8.14 8.34 8.13 8.27 0.6M
2023-02-20 8.12 8.19 8.12 8.13 0.2M
2023-02-17 7.97 8.13 7.97 8.10 0.4M
2023-02-16 7.99 8.03 7.94 8.00 0.3M
2023-02-15 8.04 8.04 7.85 7.97 0.6M
2023-02-14 8.06 8.13 8.00 8.04 0.5M
2023-02-13 8.03 8.06 7.88 8.02 0.6M
2023-02-10 8.19 8.21 8.01 8.03 1.2M
2023-02-09 8.31 8.47 7.95 8.18 1.4M
2023-02-08 8.38 8.41 8.07 8.27 1.3M
2023-02-07 8.46 8.55 8.40 8.42 0.7M
2023-02-06 8.63 8.67 8.43 8.48 0.2M
2023-02-03 8.50 8.67 8.45 8.63 0.2M
2023-02-02 8.41 8.60 8.32 8.50 0.3M
2023-02-01 8.23 8.55 8.23 8.41 0.5M
2023-01-31 8.28 8.36 8.11 8.20 1.7M
2023-01-30 8.31 8.43 8.30 8.34 0.2M
2023-01-27 8.37 8.40 8.17 8.36 0.3M
2023-01-26 8.31 8.40 8.26 8.37 0.2M
2023-01-25 8.44 8.44 8.21 8.26 0.2M
2023-01-24 8.54 8.60 8.41 8.42 0.3M
2023-01-23 8.44 8.59 8.44 8.51 0.3M
2023-01-20 8.38 8.47 8.38 8.44 0.2M
2023-01-19 8.40 8.48 8.36 8.37 0.2M
2023-01-18 8.42 8.52 8.38 8.41 0.2M
2023-01-17 8.37 8.44 8.32 8.42 0.2M
2023-01-16 8.40 8.45 8.34 8.37 0.1M
2023-01-13 8.45 8.47 8.33 8.40 0.3M
2023-01-12 8.39 8.49 8.31 8.44 0.4M
2023-01-11 8.56 8.58 8.37 8.39 0.3M
2023-01-10 8.80 8.82 8.56 8.56 0.3M
2023-01-09 8.72 8.94 8.72 8.84 0.3M
2023-01-05 8.59 8.72 8.51 8.69 0.2M
2023-01-04 8.81 8.82 8.60 8.60 0.2M
2023-01-03 8.89 8.95 8.73 8.73 0.1M
2023-01-02 8.81 8.96 8.79 8.88 0.2M