Metso Oyj (METSO)

METSO
🏛️ フィンランド →
11.69
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
2023-12-29 9.28 9.32 9.17 9.17 0.8M
2023-12-28 9.37 9.38 9.27 9.28 0.9M
2023-12-27 9.26 9.48 9.24 9.35 1.4M
2023-12-22 9.17 9.29 9.10 9.25 1.2M
2023-12-21 9.21 9.30 9.17 9.18 0.9M
2023-12-20 9.30 9.32 9.18 9.28 1.3M
2023-12-19 9.10 9.38 9.06 9.30 1.5M
2023-12-18 9.04 9.16 8.98 9.09 1.3M
2023-12-15 9.00 9.17 8.96 9.08 2.2M
2023-12-14 8.64 8.88 8.64 8.85 2.3M
2023-12-13 8.53 8.65 8.41 8.46 2.4M
2023-12-12 8.95 8.99 8.74 8.74 1.3M
2023-12-11 9.02 9.02 8.89 8.95 1.1M
2023-12-08 9.07 9.14 8.91 9.02 2.2M
2023-12-07 8.94 9.15 8.92 9.07 1.5M
2023-12-05 9.05 9.08 8.97 9.00 1.1M
2023-12-04 9.16 9.20 9.09 9.09 0.7M
2023-12-01 9.06 9.18 9.02 9.16 1.0M
2023-11-30 9.15 9.15 8.98 9.03 2.3M
2023-11-29 8.98 9.19 8.98 9.10 1.4M
2023-11-28 9.00 9.04 8.89 8.96 1.1M
2023-11-27 8.95 9.07 8.91 9.03 0.7M
2023-11-24 9.01 9.01 8.91 8.99 0.6M
2023-11-23 9.03 9.13 8.98 8.99 0.8M
2023-11-22 9.01 9.10 9.00 9.03 0.9M
2023-11-21 9.13 9.18 9.00 9.01 1.2M
2023-11-20 9.15 9.16 9.07 9.11 0.8M
2023-11-17 9.05 9.17 9.03 9.05 0.9M
2023-11-16 9.14 9.16 9.03 9.04 0.9M
2023-11-15 9.07 9.30 9.02 9.18 1.5M
2023-11-14 8.69 9.02 8.65 8.99 1.7M
2023-11-13 8.70 8.77 8.62 8.66 1.0M
2023-11-10 8.72 8.73 8.55 8.66 1.1M
2023-11-09 8.65 8.83 8.60 8.81 1.4M
2023-11-08 8.50 8.68 8.47 8.65 0.9M
2023-11-07 8.60 8.66 8.50 8.55 1.0M
2023-11-06 8.70 8.73 8.63 8.66 1.4M
2023-11-03 8.47 8.76 8.44 8.64 1.5M
2023-11-02 8.14 8.43 8.14 8.36 1.8M
2023-11-01 8.30 8.30 8.06 8.07 1.8M
2023-10-31 8.08 8.31 8.07 8.31 1.7M
2023-10-30 8.23 8.31 8.08 8.08 1.7M
2023-10-27 8.41 8.46 7.89 8.12 4.2M
2023-10-26 8.76 8.90 8.74 8.86 1.6M
2023-10-25 8.92 8.94 8.76 8.86 1.0M
2023-10-24 8.84 8.92 8.76 8.90 1.3M
2023-10-23 8.98 9.03 8.59 8.82 2.3M
2023-10-20 9.03 9.09 8.94 8.96 1.1M
2023-10-19 9.13 9.21 9.07 9.11 1.3M
2023-10-18 9.50 9.51 9.24 9.24 0.8M
2023-10-17 9.61 9.68 9.45 9.58 0.7M
2023-10-16 9.65 9.70 9.60 9.65 0.8M
2023-10-13 9.67 9.77 9.62 9.62 0.8M
2023-10-12 9.83 9.88 9.69 9.69 0.8M
2023-10-11 9.70 9.84 9.69 9.73 0.8M
2023-10-10 9.48 9.84 9.44 9.74 1.1M
2023-10-09 9.60 9.60 9.39 9.40 0.9M
2023-10-06 9.42 9.60 9.40 9.60 1.5M
2023-10-05 9.52 9.62 9.44 9.44 1.1M
2023-10-04 9.55 9.69 9.48 9.53 0.9M
2023-10-03 9.75 9.75 9.58 9.63 1.2M
2023-10-02 9.95 10.03 9.74 9.79 1.3M
2023-09-29 9.77 10.05 9.77 9.95 2.1M
2023-09-28 9.71 9.75 9.61 9.74 0.9M
2023-09-27 9.60 9.74 9.53 9.69 1.2M
2023-09-26 9.74 9.74 9.48 9.60 1.4M
2023-09-25 9.91 9.92 9.71 9.80 1.5M
2023-09-22 10.07 10.11 10.00 10.00 0.6M
2023-09-21 10.32 10.32 9.94 10.13 1.3M
2023-09-20 10.41 10.47 10.37 10.37 0.7M
2023-09-19 10.49 10.52 10.35 10.39 0.6M
2023-09-18 10.58 10.64 10.46 10.49 1.0M
2023-09-15 10.68 10.75 10.56 10.60 1.9M
2023-09-14 10.27 10.54 10.22 10.51 1.2M
2023-09-13 10.30 10.32 10.21 10.27 0.9M
2023-09-12 10.52 10.59 10.34 10.37 0.5M
2023-09-11 10.44 10.56 10.44 10.49 0.7M
2023-09-08 10.67 10.67 10.26 10.43 0.9M
2023-09-07 10.88 10.99 10.66 10.67 0.8M
2023-09-06 10.90 10.96 10.79 10.95 0.8M
2023-09-05 10.65 10.92 10.63 10.90 0.9M
2023-09-04 10.72 10.84 10.69 10.73 0.6M
2023-09-01 10.64 10.77 10.60 10.67 0.8M
2023-08-31 10.80 10.86 10.60 10.63 2.3M
2023-08-30 10.76 10.83 10.63 10.80 0.7M
2023-08-29 10.61 10.78 10.61 10.73 1.0M
2023-08-28 10.39 10.61 10.39 10.57 0.6M
2023-08-25 10.29 10.43 10.23 10.28 1.0M
2023-08-24 10.53 10.56 10.31 10.32 0.6M
2023-08-23 10.30 10.53 10.29 10.47 0.8M
2023-08-22 10.14 10.38 10.14 10.31 0.8M
2023-08-21 10.09 10.21 10.08 10.10 0.6M
2023-08-18 10.00 10.11 9.97 10.09 0.7M
2023-08-17 10.14 10.18 10.03 10.12 0.8M
2023-08-16 9.98 10.17 9.95 10.15 0.7M
2023-08-15 10.28 10.30 10.08 10.09 0.4M
2023-08-14 10.30 10.33 10.22 10.24 0.4M
2023-08-11 10.34 10.41 10.26 10.31 0.7M
2023-08-10 10.35 10.49 10.33 10.39 0.7M
2023-08-09 10.19 10.41 10.18 10.32 0.7M
2023-08-08 10.27 10.28 10.13 10.13 0.9M
2023-08-07 10.04 10.32 10.04 10.30 1.1M
2023-08-04 10.13 10.16 10.02 10.08 1.1M
2023-08-03 10.09 10.20 10.05 10.06 1.2M
2023-08-02 10.19 10.21 9.99 10.17 1.2M
2023-08-01 10.33 10.41 10.26 10.31 1.1M
2023-07-31 10.29 10.40 10.22 10.33 1.6M
2023-07-28 10.16 10.30 10.11 10.29 1.0M
2023-07-27 10.38 10.42 10.26 10.29 1.4M
2023-07-26 10.48 10.48 10.30 10.34 1.3M
2023-07-25 10.35 10.59 10.35 10.52 1.2M
2023-07-24 10.40 10.46 10.27 10.31 1.5M
2023-07-21 10.45 10.56 10.11 10.48 2.3M
2023-07-20 10.30 10.93 10.23 10.56 2.7M
2023-07-19 11.59 11.61 11.26 11.29 1.5M
2023-07-18 11.29 11.59 11.22 11.56 1.2M
2023-07-17 11.26 11.36 11.15 11.28 0.8M
2023-07-14 11.34 11.41 11.28 11.34 0.9M
2023-07-13 11.46 11.50 11.36 11.39 0.7M
2023-07-12 11.14 11.51 11.11 11.48 1.1M
2023-07-11 11.19 11.21 11.01 11.11 1.5M
2023-07-10 10.88 11.02 10.82 11.00 0.8M
2023-07-07 10.85 10.99 10.53 10.97 1.8M
2023-07-06 11.01 11.01 10.82 10.87 1.5M
2023-07-05 11.10 11.21 11.04 11.10 1.2M
2023-07-04 11.28 11.28 11.06 11.15 0.7M
2023-07-03 11.06 11.30 11.02 11.28 1.3M
2023-06-30 10.91 11.10 10.90 11.05 1.3M
2023-06-29 10.86 10.92 10.71 10.84 0.9M
2023-06-28 10.81 10.92 10.74 10.86 1.1M
2023-06-27 10.89 10.95 10.46 10.74 1.4M
2023-06-26 10.62 10.73 10.38 10.68 1.2M
2023-06-22 10.59 10.70 10.48 10.62 0.9M
2023-06-21 10.63 10.75 10.60 10.67 0.9M
2023-06-20 10.82 10.89 10.56 10.61 1.2M
2023-06-19 11.10 11.13 10.89 10.95 0.9M
2023-06-16 11.14 11.20 11.09 11.18 2.9M
2023-06-15 11.11 11.25 11.03 11.14 0.9M
2023-06-14 11.00 11.12 10.92 11.11 1.6M
2023-06-13 10.90 11.12 10.90 11.06 1.4M
2023-06-12 10.91 10.96 10.71 10.83 1.2M
2023-06-09 10.93 10.95 10.78 10.85 0.9M
2023-06-08 10.78 10.91 10.76 10.90 1.0M
2023-06-07 10.70 10.83 10.68 10.82 1.0M
2023-06-06 10.65 10.74 10.61 10.74 0.9M
2023-06-05 10.70 10.80 10.57 10.69 1.3M
2023-06-02 10.31 10.67 10.29 10.63 1.6M
2023-06-01 10.24 10.33 10.01 10.20 1.2M
2023-05-31 10.08 10.32 9.95 10.24 12.7M
2023-05-30 10.14 10.37 10.14 10.17 1.2M
2023-05-29 10.28 10.30 10.12 10.14 0.8M
2023-05-26 10.05 10.24 10.00 10.18 1.4M
2023-05-25 10.29 10.29 9.92 9.95 1.9M
2023-05-24 10.41 10.42 10.15 10.23 1.5M
2023-05-23 10.77 10.94 10.45 10.46 1.6M
2023-05-22 10.90 10.91 10.73 10.83 1.3M
2023-05-19 10.72 10.95 10.69 10.89 1.2M
2023-05-17 10.46 10.58 10.43 10.52 1.5M
2023-05-16 10.75 10.84 10.47 10.52 1.1M
2023-05-15 10.70 10.83 10.66 10.81 1.4M
2023-05-12 10.59 10.76 10.48 10.68 1.3M
2023-05-11 10.67 10.72 10.55 10.59 1.3M
2023-05-10 10.75 10.89 10.66 10.67 1.4M
2023-05-09 10.70 10.72 10.57 10.70 1.7M
2023-05-08 10.38 10.90 10.38 10.79 1.7M
2023-05-05 10.48 10.52 10.01 10.51 2.8M
2023-05-04 10.93 10.93 10.49 10.58 2.5M
2023-05-03 10.20 10.64 10.19 10.58 3.2M
2023-05-02 10.00 10.09 9.90 9.90 2.3M
2023-04-28 10.23 10.31 9.97 10.00 2.8M
2023-04-27 10.09 10.29 10.04 10.22 1.2M
2023-04-26 10.30 10.30 10.04 10.18 1.4M
2023-04-25 10.40 10.42 10.24 10.33 1.5M
2023-04-24 10.53 10.55 10.40 10.47 1.2M
2023-04-21 10.79 10.81 10.52 10.54 1.6M
2023-04-20 10.72 10.81 10.65 10.80 0.8M
2023-04-19 10.72 10.77 10.64 10.72 0.8M
2023-04-18 10.81 10.85 10.73 10.75 1.2M
2023-04-17 10.62 10.80 10.61 10.78 1.2M
2023-04-14 10.49 10.64 10.48 10.61 1.0M
2023-04-13 10.47 10.54 10.39 10.45 1.4M
2023-04-12 10.26 10.47 10.25 10.41 1.6M
2023-04-11 10.15 10.33 10.12 10.22 1.9M
2023-04-06 10.02 10.19 9.98 10.05 2.1M
2023-04-05 10.24 10.24 9.81 10.01 2.1M
2023-04-04 10.04 10.25 10.01 10.06 1.7M
2023-04-03 10.04 10.06 9.93 9.96 0.9M
2023-03-31 9.85 10.11 9.83 10.04 1.5M
2023-03-30 9.76 9.94 9.72 9.93 1.2M
2023-03-29 9.51 9.72 9.50 9.71 1.7M
2023-03-28 9.33 9.44 9.24 9.42 1.1M
2023-03-27 9.21 9.32 9.17 9.23 1.0M
2023-03-24 9.46 9.46 9.09 9.13 1.3M
2023-03-23 9.52 9.59 9.39 9.52 1.0M
2023-03-22 9.56 9.61 9.48 9.58 1.1M
2023-03-21 9.41 9.63 9.33 9.56 1.4M
2023-03-20 9.07 9.36 8.90 9.26 1.3M
2023-03-17 9.23 9.42 9.06 9.18 3.2M
2023-03-16 9.15 9.24 8.95 9.19 2.4M
2023-03-15 9.64 9.64 8.99 8.99 2.5M
2023-03-14 9.43 9.70 9.37 9.64 1.9M
2023-03-13 9.71 9.71 9.19 9.43 2.1M
2023-03-10 9.75 9.78 9.55 9.71 1.7M
2023-03-09 10.15 10.16 9.84 9.93 2.0M
2023-03-08 10.20 10.22 10.10 10.18 1.7M
2023-03-07 10.34 10.39 10.20 10.22 1.2M
2023-03-06 10.29 10.34 10.20 10.34 1.5M
2023-03-03 10.00 10.33 9.99 10.29 1.7M
2023-03-02 9.98 10.02 9.89 9.98 1.6M
2023-03-01 10.15 10.35 10.01 10.05 2.2M
2023-02-28 9.96 10.17 9.91 10.08 40.2M
2023-02-27 10.16 10.30 9.87 9.96 2.6M
2023-02-24 10.20 10.37 9.99 10.09 2.0M
2023-02-23 10.12 10.23 10.08 10.13 1.6M
2023-02-22 10.16 10.23 10.03 10.13 1.9M
2023-02-21 10.43 10.55 10.26 10.33 1.4M
2023-02-20 10.46 10.50 10.23 10.35 1.4M
2023-02-17 10.45 10.84 10.05 10.24 2.8M
2023-02-16 10.66 10.74 10.45 10.58 1.5M
2023-02-15 10.36 10.59 10.34 10.58 1.6M
2023-02-14 10.45 10.51 10.36 10.42 1.3M
2023-02-13 10.24 10.44 10.20 10.41 2.0M
2023-02-10 10.39 10.39 10.20 10.34 1.3M
2023-02-09 10.52 10.62 10.41 10.46 1.6M
2023-02-08 10.49 10.59 10.36 10.42 1.3M
2023-02-07 10.59 10.63 10.43 10.47 1.6M
2023-02-06 10.79 10.83 10.47 10.56 1.3M
2023-02-03 10.71 10.84 10.60 10.80 1.7M
2023-02-02 10.53 10.73 10.53 10.72 1.6M
2023-02-01 10.55 10.59 10.42 10.47 1.7M
2023-01-31 10.52 10.55 10.40 10.52 2.4M
2023-01-30 10.65 10.65 10.50 10.58 2.0M
2023-01-27 10.39 10.69 10.39 10.69 2.3M
2023-01-26 10.50 10.51 10.31 10.34 1.5M
2023-01-25 10.50 10.76 10.06 10.50 2.1M
2023-01-24 10.56 10.62 10.39 10.47 1.1M
2023-01-23 10.49 10.59 10.46 10.53 1.5M
2023-01-20 10.26 10.49 10.23 10.45 2.1M
2023-01-19 10.24 10.32 10.16 10.19 1.8M
2023-01-18 10.26 10.55 10.23 10.50 1.9M
2023-01-17 10.35 10.45 10.21 10.23 1.5M
2023-01-16 10.30 10.38 10.17 10.35 0.9M
2023-01-13 10.21 10.40 10.17 10.27 2.0M
2023-01-12 10.01 10.17 9.93 10.14 2.2M
2023-01-11 10.23 10.27 9.99 10.00 1.9M
2023-01-10 10.10 10.27 9.98 10.21 2.5M
2023-01-09 10.00 10.48 10.00 10.30 3.0M
2023-01-05 9.79 9.96 9.74 9.93 1.5M
2023-01-04 9.75 9.85 9.73 9.79 1.2M
2023-01-03 9.77 9.83 9.55 9.69 1.9M
2023-01-02 9.61 9.79 9.54 9.79 0.8M