Olvi A (OLVAS)

OLVAS
🏛️ フィンランド →
30.00
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
2021-12-30 51.60 51.60 51.00 51.20 0.0M
2021-12-29 52.20 52.20 51.10 51.60 0.0M
2021-12-28 52.20 52.20 51.00 51.10 0.0M
2021-12-27 51.70 52.20 51.30 52.20 0.0M
2021-12-23 51.50 52.00 51.30 51.80 0.0M
2021-12-22 51.20 52.20 51.10 51.50 0.0M
2021-12-21 51.60 51.90 51.10 51.20 0.0M
2021-12-20 52.30 52.30 51.50 51.60 0.0M
2021-12-17 52.30 52.40 51.40 52.40 0.0M
2021-12-16 52.00 52.40 51.10 51.30 0.0M
2021-12-15 51.90 52.40 51.20 52.00 0.0M
2021-12-14 52.00 52.10 51.00 51.90 0.0M
2021-12-13 51.80 52.30 51.50 52.00 0.0M
2021-12-10 51.00 51.90 51.00 51.80 0.0M
2021-12-09 52.00 52.10 51.60 51.90 0.0M
2021-12-08 52.00 52.70 51.50 52.10 0.0M
2021-12-07 52.50 52.80 51.90 52.30 0.0M
2021-12-03 52.20 52.80 51.20 52.80 0.0M
2021-12-02 51.80 52.20 51.60 52.20 0.0M
2021-12-01 51.40 52.40 51.40 51.70 0.0M
2021-11-30 52.80 52.80 51.20 51.40 0.0M
2021-11-29 51.50 52.90 51.50 52.20 0.0M
2021-11-26 52.20 52.30 51.50 52.00 0.0M
2021-11-25 53.10 53.30 52.40 52.70 0.0M
2021-11-24 52.00 53.40 52.00 53.10 0.0M
2021-11-23 52.20 52.90 52.00 52.20 0.0M
2021-11-22 54.30 54.30 52.90 53.00 0.0M
2021-11-19 55.00 55.10 54.00 54.30 0.0M
2021-11-18 55.00 55.50 54.90 55.00 0.0M
2021-11-17 55.00 55.60 54.90 54.90 0.0M
2021-11-16 55.00 55.30 54.70 54.80 0.0M
2021-11-15 54.00 55.70 53.60 55.60 0.0M
2021-11-12 52.50 54.30 52.50 54.00 0.0M
2021-11-11 52.80 53.40 52.50 53.20 0.0M
2021-11-10 53.30 53.30 52.40 52.80 0.0M
2021-11-09 52.80 53.10 52.10 53.10 0.0M
2021-11-08 52.10 53.00 52.10 52.80 0.0M
2021-11-05 52.50 52.70 52.10 52.10 0.0M
2021-11-04 52.90 53.10 52.40 52.50 0.0M
2021-11-03 53.10 53.10 52.50 52.80 0.0M
2021-11-02 53.20 53.40 52.20 52.40 0.0M
2021-11-01 52.30 53.50 52.10 53.50 0.0M
2021-10-29 52.80 52.80 51.70 52.30 0.0M
2021-10-28 52.40 52.90 51.60 52.80 0.0M
2021-10-27 52.70 52.70 51.80 52.30 0.0M
2021-10-26 53.00 53.00 51.90 52.70 0.0M
2021-10-25 51.60 53.60 50.60 53.60 0.0M
2021-10-22 51.10 51.60 50.80 51.60 0.0M
2021-10-21 51.40 51.50 50.70 51.20 0.0M
2021-10-20 51.20 51.30 50.60 51.30 0.0M
2021-10-19 52.00 52.00 51.00 51.20 0.0M
2021-10-18 52.20 52.20 51.20 51.20 0.0M
2021-10-15 51.60 52.10 51.40 51.80 0.0M
2021-10-14 52.50 52.50 51.50 51.60 0.0M
2021-10-13 50.80 52.70 50.50 52.70 0.0M
2021-10-12 50.10 50.70 49.75 50.70 0.0M
2021-10-11 49.70 50.30 49.65 50.10 0.0M
2021-10-08 49.75 50.50 49.60 49.60 0.0M
2021-10-07 49.60 50.10 49.60 49.75 0.0M
2021-10-06 49.95 49.95 49.15 49.55 0.0M
2021-10-05 50.50 51.00 49.60 49.95 0.0M
2021-10-04 51.70 51.70 50.20 50.60 0.0M
2021-10-01 49.55 50.50 49.50 50.20 0.0M
2021-09-30 49.30 50.20 49.30 50.00 0.0M
2021-09-29 48.90 49.95 48.35 49.15 0.0M
2021-09-28 49.85 50.30 48.60 49.10 0.0M
2021-09-27 50.80 51.00 49.75 49.85 0.0M
2021-09-24 50.50 50.70 49.40 50.60 0.0M
2021-09-23 50.10 51.00 50.00 50.50 0.0M
2021-09-22 50.00 50.20 49.50 50.10 0.0M
2021-09-21 48.90 49.75 48.65 49.35 0.0M
2021-09-20 48.50 48.90 47.30 48.90 0.0M
2021-09-17 48.95 49.15 47.75 48.45 0.0M
2021-09-16 48.20 49.45 48.20 48.95 0.0M
2021-09-15 49.70 49.70 48.10 48.20 0.0M
2021-09-14 49.90 50.00 49.70 49.70 0.0M
2021-09-13 50.20 50.50 50.00 50.10 0.0M
2021-09-10 51.50 51.50 50.60 50.60 0.0M
2021-09-09 51.40 51.90 50.70 51.60 0.0M
2021-09-08 52.50 52.50 51.40 51.40 0.0M
2021-09-07 52.50 52.70 52.20 52.50 0.0M
2021-09-06 53.00 53.00 52.10 52.40 0.0M
2021-09-03 53.30 53.30 52.30 52.30 0.0M
2021-09-02 52.10 53.20 52.10 52.30 0.0M
2021-09-01 52.00 53.40 52.00 52.80 0.0M
2021-08-31 51.30 52.20 51.30 51.90 0.0M
2021-08-30 51.20 51.70 51.20 51.30 0.0M
2021-08-27 51.00 51.80 51.00 51.50 0.0M
2021-08-26 51.60 51.60 50.60 50.80 0.0M
2021-08-25 51.80 52.30 51.80 51.80 0.0M
2021-08-24 51.80 51.90 51.30 51.50 0.0M
2021-08-23 51.00 51.40 50.40 51.00 0.0M
2021-08-20 51.90 51.90 50.80 51.00 0.0M
2021-08-19 51.80 51.90 50.00 50.80 0.0M
2021-08-18 52.10 52.20 51.50 51.80 0.0M
2021-08-17 52.00 52.50 52.00 52.10 0.0M
2021-08-16 53.40 53.40 51.90 52.10 0.0M
2021-08-13 53.10 53.50 52.80 53.10 0.0M
2021-08-12 55.20 55.20 52.20 53.00 0.0M
2021-08-11 55.00 55.20 54.00 55.20 0.0M
2021-08-10 54.00 54.70 53.80 54.50 0.0M
2021-08-09 53.30 55.00 52.80 54.00 0.0M
2021-08-06 53.20 53.20 52.40 52.60 0.0M
2021-08-05 53.10 53.40 52.80 53.20 0.0M
2021-08-04 53.40 53.50 52.60 53.10 0.0M
2021-08-03 53.10 53.50 52.00 52.30 0.0M
2021-08-02 53.00 53.40 52.60 53.10 0.0M
2021-07-30 52.60 52.90 51.90 52.90 0.0M
2021-07-29 53.40 53.40 52.40 52.50 0.0M
2021-07-28 53.30 53.40 52.80 53.40 0.0M
2021-07-27 53.10 53.30 52.90 53.30 0.0M
2021-07-26 53.40 53.50 52.90 53.10 0.0M
2021-07-23 52.90 53.50 52.90 53.30 0.0M
2021-07-22 52.90 52.90 52.50 52.50 0.0M
2021-07-21 53.00 53.00 52.50 52.50 0.0M
2021-07-20 52.50 52.90 52.40 52.70 0.0M
2021-07-19 53.30 53.30 52.10 52.60 0.0M
2021-07-16 53.10 53.50 52.40 52.40 0.0M
2021-07-15 52.10 53.20 52.00 52.40 0.0M
2021-07-14 52.10 52.20 51.80 52.10 0.0M
2021-07-13 52.00 52.80 52.00 52.00 0.0M
2021-07-12 52.90 52.90 51.70 51.70 0.0M
2021-07-09 52.90 53.00 52.20 52.40 0.0M
2021-07-08 52.00 52.80 51.80 52.80 0.0M
2021-07-07 51.00 52.30 51.00 52.00 0.0M
2021-07-06 51.50 52.30 51.30 52.10 0.0M
2021-07-05 51.00 51.70 51.00 51.70 0.0M
2021-07-02 52.50 52.50 51.00 51.00 0.0M
2021-07-01 50.70 51.90 50.70 50.80 0.0M
2021-06-30 52.90 52.90 50.70 50.70 0.0M
2021-06-29 50.80 51.60 50.60 50.60 0.0M
2021-06-28 52.10 52.10 50.80 50.80 0.0M
2021-06-24 51.50 52.10 51.50 52.10 0.0M
2021-06-23 52.10 52.10 51.60 51.60 0.0M
2021-06-22 52.00 52.30 51.20 52.10 0.0M
2021-06-21 51.80 52.00 50.30 51.80 0.0M
2021-06-18 52.20 52.50 51.40 51.80 0.0M
2021-06-17 52.70 52.70 51.90 52.10 0.0M
2021-06-16 52.90 52.90 52.40 52.50 0.0M
2021-06-15 52.80 52.80 52.10 52.80 0.0M
2021-06-14 53.10 53.20 51.50 52.00 0.0M
2021-06-11 53.20 53.20 52.20 53.10 0.0M
2021-06-10 53.30 53.80 52.80 52.80 0.0M
2021-06-09 54.30 54.30 53.20 53.20 0.0M
2021-06-08 53.10 54.50 53.10 54.30 0.0M
2021-06-07 52.00 53.10 52.00 53.10 0.0M
2021-06-04 51.50 52.00 51.50 52.00 0.0M
2021-06-03 51.90 51.90 51.60 51.60 0.0M
2021-06-02 52.50 52.50 51.60 51.90 0.0M
2021-06-01 52.00 52.70 51.90 52.40 0.0M
2021-05-31 51.70 52.10 51.10 51.70 0.3M
2021-05-28 51.00 51.80 50.80 51.60 0.0M
2021-05-27 51.00 51.50 50.90 50.90 0.0M
2021-05-26 51.70 51.70 51.00 51.20 0.0M
2021-05-25 51.50 51.70 51.10 51.70 0.0M
2021-05-24 52.00 52.20 51.60 51.60 0.0M
2021-05-21 53.00 53.00 51.60 52.20 0.0M
2021-05-20 51.20 52.20 51.20 51.90 0.0M
2021-05-19 52.90 52.90 51.50 51.50 0.0M
2021-05-18 52.10 52.40 51.90 52.00 0.0M
2021-05-17 52.50 53.00 52.00 52.00 0.0M
2021-05-14 53.00 53.90 52.20 52.20 0.0M
2021-05-12 52.00 53.60 52.00 52.20 0.0M
2021-05-11 53.50 53.50 51.00 51.60 0.0M
2021-05-10 55.50 55.50 52.90 53.00 0.0M
2021-05-07 54.00 55.00 53.50 53.80 0.0M
2021-05-06 53.70 53.70 52.00 52.90 0.0M
2021-05-05 51.20 54.60 51.20 53.70 0.0M
2021-05-04 53.60 53.80 51.10 53.10 0.0M
2021-05-03 54.00 54.10 52.70 53.20 0.0M
2021-04-30 53.80 53.80 52.30 52.70 0.0M
2021-04-29 52.10 54.20 51.70 53.80 0.0M
2021-04-28 52.10 52.10 51.10 51.40 0.0M
2021-04-27 51.20 51.90 51.20 51.70 0.0M
2021-04-26 50.80 51.20 50.40 51.20 0.0M
2021-04-23 51.00 51.70 50.60 50.80 0.0M
2021-04-22 52.30 52.40 50.70 50.80 0.0M
2021-04-21 50.50 51.60 50.20 51.40 0.0M
2021-04-20 50.10 50.50 49.90 50.50 0.0M
2021-04-19 49.70 50.50 49.45 50.10 0.0M
2021-04-16 49.20 49.80 48.60 49.75 0.0M
2021-04-15 49.00 49.70 48.55 48.60 0.0M
2021-04-14 49.05 50.70 49.05 49.50 0.0M
2021-04-13 49.60 49.85 48.85 49.85 0.0M
2021-04-12 49.30 49.60 49.00 49.60 0.0M
2021-04-09 48.35 48.95 47.95 48.80 0.0M
2021-04-08 48.35 48.45 47.90 47.90 0.0M
2021-04-07 48.15 48.60 47.85 48.25 0.0M
2021-04-06 48.15 49.65 47.95 48.10 0.0M
2021-04-01 48.70 49.70 47.70 48.10 0.0M
2021-03-31 48.90 49.30 48.40 48.70 0.0M
2021-03-30 48.40 48.90 48.40 48.70 0.0M
2021-03-29 47.60 48.90 47.60 48.40 0.0M
2021-03-26 47.30 48.00 47.20 47.60 0.0M
2021-03-25 47.30 47.30 46.20 46.40 0.0M
2021-03-24 46.50 46.80 46.00 46.20 0.0M
2021-03-23 47.30 47.30 45.70 46.50 0.0M
2021-03-22 47.90 48.00 47.30 47.30 0.0M
2021-03-19 48.60 48.60 47.60 47.80 0.0M
2021-03-18 47.70 48.90 47.60 48.70 0.0M
2021-03-17 49.10 49.10 47.80 47.80 0.0M
2021-03-16 48.10 48.80 47.80 48.20 0.0M
2021-03-15 46.90 48.40 46.80 47.80 0.0M
2021-03-12 47.10 47.10 46.30 46.60 0.0M
2021-03-11 47.00 47.00 46.30 46.60 0.0M
2021-03-10 46.10 46.90 45.70 46.60 0.0M
2021-03-09 45.40 46.00 44.60 45.60 0.0M
2021-03-08 44.90 45.50 44.90 45.30 0.0M
2021-03-05 45.60 45.60 44.40 44.90 0.0M
2021-03-04 45.70 45.70 44.40 44.40 0.0M
2021-03-03 45.40 45.80 45.20 45.30 0.0M
2021-03-02 45.10 45.90 45.10 45.20 0.0M
2021-03-01 46.10 46.10 44.80 45.00 0.0M
2021-02-26 47.00 47.10 44.70 44.70 0.0M
2021-02-25 47.30 47.70 46.60 47.20 0.0M
2021-02-24 46.00 47.90 45.70 46.60 0.0M
2021-02-23 44.70 45.50 43.60 45.30 0.0M
2021-02-22 45.50 46.70 45.50 46.70 0.0M
2021-02-19 45.20 45.60 45.00 45.30 0.0M
2021-02-18 45.70 45.80 44.90 45.20 0.0M
2021-02-17 45.00 45.70 45.00 45.70 0.0M
2021-02-16 45.50 45.50 45.20 45.40 0.0M
2021-02-15 46.30 46.70 45.50 45.50 0.0M
2021-02-12 45.00 46.10 45.00 45.90 0.0M
2021-02-11 44.70 45.10 44.20 44.80 0.1M
2021-02-10 45.50 45.50 44.50 44.60 0.0M
2021-02-09 45.00 45.50 45.00 45.50 0.0M
2021-02-08 45.00 45.40 44.60 45.00 0.0M
2021-02-05 45.30 45.60 45.00 45.00 0.0M
2021-02-04 46.50 46.50 45.00 45.20 0.0M
2021-02-03 44.60 46.00 44.40 45.90 0.0M
2021-02-02 44.10 44.50 43.70 44.20 0.0M
2021-02-01 44.10 44.50 43.80 44.10 0.0M
2021-01-29 45.00 45.00 43.70 44.00 0.0M
2021-01-28 44.90 45.10 43.10 44.00 0.0M
2021-01-27 44.90 45.00 44.10 44.70 0.0M
2021-01-26 44.90 45.00 44.60 44.70 0.0M
2021-01-25 45.00 45.10 44.90 45.00 0.0M
2021-01-22 45.00 45.00 44.70 45.00 0.0M
2021-01-21 45.50 45.50 44.50 45.10 0.0M
2021-01-20 46.20 46.30 45.40 45.50 0.0M
2021-01-19 46.00 46.10 45.50 45.50 0.0M
2021-01-18 45.80 46.00 45.30 45.40 0.0M
2021-01-15 46.50 47.50 45.50 45.50 0.0M
2021-01-14 47.40 47.90 44.80 46.40 0.0M
2021-01-13 47.30 47.60 47.20 47.40 0.0M
2021-01-12 47.40 47.50 47.20 47.40 0.0M
2021-01-11 47.40 47.40 47.10 47.30 0.0M
2021-01-08 47.20 47.50 47.20 47.40 0.0M
2021-01-07 47.80 47.80 47.10 47.20 0.0M
2021-01-05 47.40 47.60 47.20 47.30 0.0M
2021-01-04 47.60 47.60 47.10 47.60 0.0M