OMX Helsinki 15 (OMXH15)

OMXH15
🏛️ フィンランド →
1,283.98
最終更新: 2025-09-26
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 1,461.22 1,465.36 1,459.10 1,459.15 0.0M
2021-12-29 1,465.40 1,472.12 1,458.43 1,462.33 0.0M
2021-12-28 1,464.24 1,474.23 1,463.57 1,468.64 0.0M
2021-12-27 1,447.73 1,466.79 1,447.73 1,462.59 0.0M
2021-12-23 1,441.26 1,451.79 1,441.05 1,450.96 0.0M
2021-12-22 1,428.48 1,434.86 1,422.27 1,434.86 0.0M
2021-12-21 1,423.17 1,429.77 1,418.46 1,423.96 0.0M
2021-12-20 1,396.53 1,410.45 1,386.82 1,405.13 0.0M
2021-12-17 1,427.68 1,429.12 1,412.48 1,424.56 0.0M
2021-12-16 1,438.47 1,442.61 1,430.64 1,434.02 0.0M
2021-12-15 1,407.92 1,419.07 1,407.92 1,417.48 0.0M
2021-12-14 1,425.39 1,432.14 1,407.70 1,408.54 0.0M
2021-12-13 1,428.98 1,436.54 1,421.17 1,421.17 0.0M
2021-12-10 1,428.45 1,434.32 1,422.87 1,427.60 0.0M
2021-12-09 1,439.11 1,443.39 1,427.41 1,435.85 0.0M
2021-12-08 1,439.71 1,453.21 1,437.24 1,441.71 0.0M
2021-12-07 1,415.96 1,444.18 1,412.80 1,443.27 0.0M
2021-12-03 1,415.82 1,417.78 1,388.62 1,391.15 0.0M
2021-12-02 1,401.50 1,412.09 1,393.33 1,406.89 0.0M
2021-12-01 1,400.47 1,422.95 1,399.28 1,420.08 0.0M
2021-11-30 1,385.50 1,397.25 1,374.47 1,385.81 0.0M
2021-11-29 1,390.58 1,411.57 1,390.58 1,402.51 0.0M
2021-11-26 1,389.06 1,403.19 1,380.91 1,382.89 0.0M
2021-11-25 1,419.54 1,433.96 1,419.15 1,433.17 0.0M
2021-11-24 1,418.78 1,429.56 1,412.24 1,419.15 0.0M
2021-11-23 1,427.70 1,431.79 1,415.72 1,419.74 0.0M
2021-11-22 1,431.24 1,441.15 1,428.66 1,437.56 0.0M
2021-11-19 1,439.20 1,442.86 1,422.50 1,430.67 0.0M
2021-11-18 1,446.78 1,448.02 1,429.45 1,434.02 0.0M
2021-11-17 1,442.68 1,450.75 1,440.84 1,448.62 0.0M
2021-11-16 1,441.62 1,448.47 1,438.86 1,443.55 0.0M
2021-11-15 1,434.75 1,440.37 1,432.00 1,438.44 0.0M
2021-11-12 1,437.97 1,440.52 1,430.14 1,437.84 0.0M
2021-11-11 1,425.15 1,439.90 1,425.15 1,439.52 0.0M
2021-11-10 1,430.73 1,434.70 1,426.57 1,426.57 0.0M
2021-11-09 1,436.66 1,440.74 1,428.20 1,428.53 0.0M
2021-11-08 1,441.40 1,447.07 1,438.13 1,439.39 0.0M
2021-11-05 1,424.26 1,440.42 1,422.16 1,437.17 0.0M
2021-11-04 1,435.44 1,436.69 1,431.00 1,434.56 0.0M
2021-11-03 1,410.99 1,431.48 1,409.06 1,431.30 0.0M
2021-11-02 1,403.25 1,418.97 1,400.76 1,411.95 0.0M
2021-11-01 1,409.72 1,415.65 1,404.87 1,407.12 0.0M
2021-10-29 1,413.57 1,415.35 1,401.36 1,406.13 0.0M
2021-10-28 1,433.01 1,435.19 1,414.36 1,420.71 0.0M
2021-10-27 1,442.85 1,444.71 1,426.35 1,431.92 0.0M
2021-10-26 1,423.58 1,438.65 1,421.05 1,435.95 0.0M
2021-10-25 1,431.47 1,434.11 1,418.39 1,427.69 0.0M
2021-10-22 1,422.86 1,438.82 1,416.86 1,432.21 0.0M
2021-10-21 1,423.55 1,423.55 1,415.21 1,416.74 0.0M
2021-10-20 1,423.49 1,430.35 1,416.53 1,429.48 0.0M
2021-10-19 1,419.95 1,429.56 1,419.08 1,422.94 0.0M
2021-10-18 1,422.90 1,424.74 1,412.43 1,417.67 0.0M
2021-10-15 1,423.37 1,426.16 1,416.65 1,425.13 0.0M
2021-10-14 1,413.74 1,421.31 1,412.89 1,417.34 0.0M
2021-10-13 1,393.59 1,404.11 1,389.88 1,402.29 0.0M
2021-10-12 1,386.75 1,400.22 1,383.81 1,398.51 0.0M
2021-10-11 1,399.91 1,401.31 1,387.43 1,399.69 0.0M
2021-10-08 1,401.03 1,406.92 1,397.27 1,403.22 0.0M
2021-10-07 1,392.61 1,403.60 1,389.39 1,398.78 0.0M
2021-10-06 1,389.86 1,390.40 1,374.70 1,379.93 0.0M
2021-10-05 1,387.61 1,397.46 1,380.50 1,397.28 0.0M
2021-10-04 1,384.79 1,396.77 1,380.98 1,386.68 0.0M
2021-10-01 1,376.40 1,399.14 1,372.11 1,395.02 0.0M
2021-09-30 1,400.87 1,407.74 1,391.74 1,397.14 0.0M
2021-09-29 1,384.62 1,398.67 1,383.50 1,393.91 0.0M
2021-09-28 1,417.06 1,417.17 1,382.57 1,382.57 0.0M
2021-09-27 1,427.68 1,430.61 1,415.96 1,417.05 0.0M
2021-09-24 1,437.91 1,437.91 1,415.18 1,421.15 0.0M
2021-09-23 1,444.01 1,449.09 1,437.51 1,440.93 0.0M
2021-09-22 1,417.61 1,430.65 1,417.61 1,428.57 0.0M
2021-09-21 1,398.88 1,418.11 1,398.80 1,404.10 0.0M
2021-09-20 1,400.86 1,404.44 1,386.76 1,399.46 0.0M
2021-09-17 1,448.43 1,454.82 1,421.97 1,426.78 0.0M
2021-09-16 1,448.57 1,456.06 1,444.49 1,447.76 0.0M
2021-09-15 1,456.33 1,461.61 1,446.72 1,450.29 0.0M
2021-09-14 1,464.76 1,469.45 1,457.14 1,459.02 0.0M
2021-09-13 1,464.44 1,470.96 1,461.72 1,467.18 0.0M
2021-09-10 1,477.89 1,481.22 1,470.73 1,470.75 0.0M
2021-09-09 1,473.39 1,481.86 1,472.19 1,478.06 0.0M
2021-09-08 1,495.53 1,497.10 1,482.02 1,485.23 0.0M
2021-09-07 1,501.42 1,507.87 1,498.30 1,503.94 0.0M
2021-09-06 1,497.80 1,504.09 1,496.63 1,502.92 0.0M
2021-09-03 1,498.00 1,502.03 1,489.92 1,494.63 0.0M
2021-09-02 1,482.66 1,497.28 1,482.66 1,496.76 0.0M
2021-09-01 1,486.03 1,489.36 1,479.60 1,479.63 0.0M
2021-08-31 1,489.39 1,491.94 1,473.23 1,475.82 0.0M
2021-08-30 1,488.43 1,491.25 1,482.23 1,488.19 0.0M
2021-08-27 1,478.46 1,488.51 1,477.53 1,487.44 0.0M
2021-08-26 1,475.88 1,482.87 1,472.47 1,481.87 0.0M
2021-08-25 1,479.72 1,483.32 1,478.59 1,482.94 0.0M
2021-08-24 1,482.98 1,484.91 1,476.33 1,479.02 0.0M
2021-08-23 1,474.97 1,477.97 1,468.33 1,477.90 0.0M
2021-08-20 1,456.83 1,465.74 1,455.29 1,464.96 0.0M
2021-08-19 1,467.31 1,472.47 1,449.46 1,458.20 0.0M
2021-08-18 1,480.37 1,485.59 1,479.08 1,484.68 0.0M
2021-08-17 1,476.08 1,483.29 1,473.68 1,480.74 0.0M
2021-08-16 1,488.53 1,488.86 1,478.78 1,483.19 0.0M
2021-08-13 1,490.82 1,497.98 1,488.54 1,494.95 0.0M
2021-08-12 1,492.17 1,497.28 1,490.22 1,492.20 0.0M
2021-08-11 1,489.56 1,491.52 1,483.53 1,490.90 0.0M
2021-08-10 1,483.87 1,489.33 1,483.32 1,486.98 0.0M
2021-08-09 1,483.26 1,485.40 1,478.97 1,483.51 0.0M
2021-08-06 1,487.61 1,490.49 1,484.24 1,485.64 0.0M
2021-08-05 1,489.11 1,494.92 1,487.29 1,487.69 0.0M
2021-08-04 1,487.95 1,491.70 1,485.77 1,489.82 0.0M
2021-08-03 1,477.78 1,486.42 1,473.44 1,481.63 0.0M
2021-08-02 1,480.16 1,483.70 1,475.70 1,476.37 0.0M
2021-07-30 1,471.89 1,478.11 1,465.54 1,472.92 0.0M
2021-07-29 1,479.24 1,489.25 1,478.79 1,480.73 0.0M
2021-07-28 1,470.52 1,472.82 1,464.58 1,467.47 0.0M
2021-07-27 1,481.61 1,482.86 1,464.41 1,470.00 0.0M
2021-07-26 1,472.86 1,483.07 1,467.30 1,482.63 0.0M
2021-07-23 1,467.08 1,477.35 1,464.65 1,477.04 0.0M
2021-07-22 1,452.12 1,464.47 1,448.78 1,457.09 0.0M
2021-07-21 1,439.91 1,449.00 1,432.62 1,445.66 0.0M
2021-07-20 1,409.36 1,429.81 1,404.12 1,426.25 0.0M
2021-07-19 1,427.61 1,427.61 1,401.34 1,408.20 0.0M
2021-07-16 1,442.73 1,444.86 1,432.82 1,436.64 0.0M
2021-07-15 1,446.68 1,451.63 1,434.59 1,439.49 0.0M
2021-07-14 1,444.56 1,455.64 1,440.50 1,449.93 0.0M
2021-07-13 1,438.86 1,447.34 1,436.45 1,444.85 0.0M
2021-07-12 1,425.54 1,434.76 1,418.75 1,434.76 0.0M
2021-07-09 1,411.79 1,425.47 1,411.11 1,423.24 0.0M
2021-07-08 1,419.41 1,420.59 1,398.10 1,407.15 0.0M
2021-07-07 1,417.93 1,427.29 1,417.93 1,423.65 0.0M
2021-07-06 1,419.03 1,426.33 1,409.42 1,411.08 0.0M
2021-07-05 1,411.83 1,420.36 1,408.59 1,419.82 0.0M
2021-07-02 1,404.79 1,410.48 1,402.46 1,408.50 0.0M
2021-07-01 1,402.48 1,410.94 1,396.33 1,401.29 0.0M
2021-06-30 1,403.08 1,406.10 1,384.53 1,394.12 0.0M
2021-06-29 1,398.06 1,410.36 1,395.49 1,404.25 0.0M
2021-06-28 1,405.36 1,409.23 1,399.35 1,400.25 0.0M
2021-06-24 1,384.53 1,397.96 1,382.10 1,397.26 0.0M
2021-06-23 1,393.51 1,395.93 1,381.57 1,381.57 0.0M
2021-06-22 1,388.01 1,394.25 1,381.10 1,392.69 0.0M
2021-06-21 1,370.96 1,385.41 1,363.13 1,385.33 0.0M
2021-06-18 1,388.35 1,400.88 1,377.22 1,377.96 0.0M
2021-06-17 1,395.24 1,400.51 1,390.87 1,393.48 0.0M
2021-06-16 1,400.78 1,404.20 1,396.82 1,402.45 0.0M
2021-06-15 1,408.42 1,412.65 1,399.67 1,401.29 0.0M
2021-06-14 1,397.39 1,407.57 1,397.33 1,405.75 0.0M
2021-06-11 1,387.85 1,400.62 1,386.06 1,396.87 0.0M
2021-06-10 1,389.51 1,390.19 1,382.29 1,386.48 0.0M
2021-06-09 1,390.07 1,392.52 1,383.85 1,392.25 0.0M
2021-06-08 1,390.55 1,397.05 1,384.80 1,392.60 0.0M
2021-06-07 1,386.50 1,393.45 1,382.23 1,388.49 0.0M
2021-06-04 1,383.63 1,389.13 1,382.20 1,386.98 0.0M
2021-06-03 1,382.49 1,388.82 1,375.66 1,384.18 0.0M
2021-06-02 1,360.71 1,377.07 1,360.36 1,376.80 0.0M
2021-06-01 1,348.98 1,368.08 1,348.78 1,359.69 0.0M
2021-05-31 1,358.22 1,358.22 1,342.13 1,343.76 0.0M
2021-05-28 1,351.99 1,365.02 1,350.28 1,359.23 0.0M
2021-05-27 1,339.63 1,350.30 1,334.39 1,347.19 0.0M
2021-05-26 1,345.69 1,347.43 1,334.17 1,341.55 0.0M
2021-05-25 1,344.99 1,352.60 1,344.19 1,345.53 0.0M
2021-05-24 1,349.99 1,353.05 1,343.14 1,346.78 0.0M
2021-05-21 1,344.73 1,354.06 1,340.51 1,350.20 0.0M
2021-05-20 1,334.69 1,341.19 1,323.35 1,340.65 0.0M
2021-05-19 1,342.61 1,347.04 1,323.60 1,336.48 0.0M
2021-05-18 1,348.48 1,359.08 1,348.48 1,355.97 0.0M
2021-05-17 1,343.69 1,346.33 1,335.35 1,342.14 0.0M
2021-05-14 1,330.63 1,341.11 1,324.54 1,341.11 0.0M
2021-05-12 1,326.50 1,335.23 1,323.78 1,327.43 0.0M
2021-05-11 1,338.27 1,338.90 1,314.89 1,326.50 0.0M
2021-05-10 1,358.26 1,360.51 1,347.96 1,350.97 0.0M
2021-05-07 1,346.13 1,358.27 1,342.45 1,355.42 0.0M
2021-05-06 1,339.82 1,342.79 1,327.04 1,336.27 0.0M
2021-05-05 1,323.41 1,339.46 1,322.31 1,338.36 0.0M
2021-05-04 1,335.21 1,338.21 1,312.68 1,313.84 0.0M
2021-05-03 1,323.50 1,332.10 1,317.35 1,331.47 0.0M
2021-04-30 1,334.76 1,335.55 1,319.70 1,319.76 0.0M
2021-04-29 1,331.73 1,356.69 1,328.80 1,328.83 0.0M
2021-04-28 1,341.02 1,341.70 1,327.11 1,327.38 0.0M
2021-04-27 1,341.09 1,342.38 1,329.81 1,336.75 0.0M
2021-04-26 1,336.37 1,344.91 1,334.07 1,341.04 0.0M
2021-04-23 1,328.10 1,334.10 1,322.63 1,333.82 0.0M
2021-04-22 1,313.78 1,325.55 1,311.58 1,323.69 0.0M
2021-04-21 1,308.78 1,314.06 1,299.80 1,308.17 0.0M
2021-04-20 1,323.68 1,326.75 1,303.37 1,305.72 0.0M
2021-04-19 1,322.54 1,329.82 1,320.67 1,324.86 0.0M
2021-04-16 1,309.68 1,323.83 1,309.26 1,322.54 0.0M
2021-04-15 1,295.49 1,306.37 1,294.80 1,302.32 0.0M
2021-04-14 1,296.11 1,296.68 1,287.65 1,292.30 0.0M
2021-04-13 1,289.25 1,297.80 1,289.25 1,294.14 0.0M
2021-04-12 1,299.45 1,302.80 1,287.86 1,290.40 0.0M
2021-04-09 1,293.91 1,301.40 1,291.04 1,298.77 0.0M
2021-04-08 1,296.04 1,300.97 1,292.82 1,293.83 0.0M
2021-04-07 1,291.44 1,296.69 1,289.01 1,293.20 0.0M
2021-04-06 1,293.10 1,296.19 1,288.34 1,288.55 0.0M
2021-04-01 1,282.61 1,291.83 1,279.97 1,289.23 0.0M
2021-03-31 1,292.38 1,295.21 1,278.79 1,278.79 0.0M
2021-03-30 1,301.16 1,301.46 1,295.38 1,299.44 0.0M
2021-03-29 1,295.12 1,303.58 1,293.16 1,297.52 0.0M
2021-03-26 1,287.89 1,296.10 1,286.04 1,294.95 0.0M
2021-03-25 1,276.87 1,286.19 1,273.36 1,283.92 0.0M
2021-03-24 1,266.85 1,280.40 1,263.46 1,279.13 0.0M
2021-03-23 1,271.01 1,276.11 1,266.66 1,272.23 0.0M
2021-03-22 1,267.31 1,274.70 1,258.66 1,274.70 0.0M
2021-03-19 1,264.25 1,272.91 1,261.57 1,272.91 0.0M
2021-03-18 1,282.21 1,285.89 1,269.64 1,272.56 0.0M
2021-03-17 1,285.76 1,285.86 1,273.07 1,274.56 0.0M
2021-03-16 1,295.34 1,295.90 1,282.07 1,285.69 0.0M
2021-03-15 1,286.88 1,298.30 1,285.20 1,286.72 0.0M
2021-03-12 1,284.55 1,285.62 1,275.63 1,283.81 0.0M
2021-03-11 1,280.30 1,287.21 1,278.92 1,287.21 0.0M
2021-03-10 1,271.65 1,276.22 1,265.38 1,275.41 0.0M
2021-03-09 1,263.98 1,274.23 1,261.53 1,273.25 0.0M
2021-03-08 1,243.58 1,266.27 1,242.32 1,265.67 0.0M
2021-03-05 1,237.84 1,245.75 1,226.53 1,236.64 0.0M
2021-03-04 1,254.76 1,258.33 1,241.30 1,243.45 0.0M
2021-03-03 1,269.86 1,278.19 1,255.31 1,264.10 0.0M
2021-03-02 1,258.72 1,270.93 1,256.78 1,268.17 0.0M
2021-03-01 1,255.57 1,260.58 1,248.40 1,260.25 0.0M
2021-02-26 1,251.10 1,257.44 1,243.02 1,244.86 0.0M
2021-02-25 1,270.73 1,282.55 1,265.57 1,269.27 0.0M
2021-02-24 1,245.94 1,259.73 1,245.20 1,258.06 0.0M
2021-02-23 1,257.66 1,264.60 1,234.87 1,249.87 0.0M
2021-02-22 1,256.46 1,256.75 1,248.43 1,255.34 0.0M
2021-02-19 1,257.36 1,263.06 1,251.18 1,260.05 0.0M
2021-02-18 1,263.36 1,272.24 1,254.85 1,257.12 0.0M
2021-02-17 1,273.46 1,277.03 1,262.19 1,264.64 0.0M
2021-02-16 1,269.65 1,280.00 1,269.35 1,274.42 0.0M
2021-02-15 1,263.73 1,268.32 1,259.79 1,267.08 0.0M
2021-02-12 1,251.53 1,260.39 1,246.68 1,258.85 0.0M
2021-02-11 1,238.48 1,249.51 1,238.06 1,248.02 0.0M
2021-02-10 1,235.76 1,244.00 1,228.86 1,238.57 0.0M
2021-02-09 1,251.41 1,252.50 1,232.28 1,234.65 0.0M
2021-02-08 1,239.66 1,254.02 1,237.12 1,248.51 0.0M
2021-02-05 1,247.52 1,251.09 1,235.55 1,239.11 0.0M
2021-02-04 1,254.25 1,266.63 1,248.33 1,254.49 0.0M
2021-02-03 1,244.37 1,254.35 1,235.01 1,250.67 0.0M
2021-02-02 1,243.13 1,246.60 1,226.07 1,235.52 0.0M
2021-02-01 1,227.88 1,245.63 1,227.51 1,234.54 0.0M
2021-01-29 1,227.17 1,244.76 1,219.75 1,226.60 0.0M
2021-01-28 1,254.84 1,291.46 1,228.25 1,237.37 0.0M
2021-01-27 1,257.75 1,265.12 1,236.89 1,261.92 0.0M
2021-01-26 1,250.78 1,277.67 1,248.61 1,255.86 0.0M
2021-01-25 1,254.80 1,258.53 1,241.39 1,249.30 0.0M
2021-01-22 1,250.37 1,250.48 1,239.81 1,247.28 0.0M
2021-01-21 1,253.97 1,258.78 1,250.14 1,256.91 0.0M
2021-01-20 1,241.90 1,252.58 1,238.29 1,248.76 0.0M
2021-01-19 1,243.61 1,248.91 1,234.21 1,234.31 0.0M
2021-01-18 1,228.56 1,238.51 1,228.20 1,237.62 0.0M
2021-01-15 1,238.37 1,245.37 1,223.82 1,232.61 0.0M
2021-01-14 1,240.00 1,243.85 1,230.68 1,242.08 0.0M
2021-01-13 1,243.41 1,248.98 1,235.22 1,235.22 0.0M
2021-01-12 1,230.69 1,240.81 1,229.72 1,240.13 0.0M
2021-01-11 1,236.73 1,239.92 1,221.35 1,227.00 0.0M
2021-01-08 1,242.29 1,243.58 1,233.85 1,237.81 0.0M
2021-01-07 1,230.72 1,238.85 1,224.45 1,238.59 0.0M
2021-01-05 1,200.25 1,203.48 1,196.30 1,201.19 0.0M
2021-01-04 1,204.88 1,213.80 1,201.45 1,204.58 0.0M