OMX Helsinki 15 (OMXH15)

OMXH15
🏛️ フィンランド →
1,286.66
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 1,161.16 1,164.44 1,155.87 1,155.87 0.0M
2023-12-28 1,163.88 1,166.18 1,156.67 1,160.90 0.0M
2023-12-27 1,157.53 1,170.71 1,157.43 1,165.01 0.0M
2023-12-22 1,145.91 1,159.38 1,145.52 1,159.22 0.0M
2023-12-21 1,145.47 1,147.99 1,141.67 1,147.21 0.0M
2023-12-20 1,151.87 1,154.90 1,145.04 1,151.84 0.0M
2023-12-19 1,140.05 1,152.68 1,139.88 1,149.95 0.0M
2023-12-18 1,133.86 1,144.66 1,133.47 1,139.14 0.0M
2023-12-15 1,146.10 1,150.10 1,132.13 1,137.28 0.0M
2023-12-14 1,132.50 1,142.20 1,130.58 1,140.56 0.0M
2023-12-13 1,123.77 1,126.47 1,120.70 1,120.85 0.0M
2023-12-12 1,131.91 1,133.92 1,122.56 1,128.24 0.0M
2023-12-11 1,138.65 1,140.14 1,133.28 1,137.90 0.0M
2023-12-08 1,130.72 1,145.53 1,129.89 1,142.96 0.0M
2023-12-07 1,119.07 1,133.29 1,114.78 1,131.17 0.0M
2023-12-05 1,118.96 1,119.38 1,109.42 1,118.99 0.0M
2023-12-04 1,130.94 1,133.94 1,119.04 1,121.27 0.0M
2023-12-01 1,127.51 1,135.46 1,124.21 1,135.13 0.0M
2023-11-30 1,122.12 1,126.35 1,116.33 1,125.20 0.0M
2023-11-29 1,116.37 1,126.07 1,116.37 1,122.86 0.0M
2023-11-28 1,113.62 1,118.96 1,107.88 1,118.73 0.0M
2023-11-27 1,119.09 1,120.68 1,114.23 1,116.30 0.0M
2023-11-24 1,122.88 1,123.12 1,115.92 1,122.48 0.0M
2023-11-23 1,118.54 1,123.02 1,116.09 1,122.29 0.0M
2023-11-22 1,123.34 1,129.15 1,116.62 1,117.20 0.0M
2023-11-21 1,128.03 1,132.80 1,121.80 1,121.80 0.0M
2023-11-20 1,130.24 1,133.82 1,127.19 1,127.93 0.0M
2023-11-17 1,116.82 1,130.50 1,116.82 1,126.86 0.0M
2023-11-16 1,126.81 1,126.86 1,114.42 1,114.62 0.0M
2023-11-15 1,125.12 1,135.16 1,123.62 1,127.98 0.0M
2023-11-14 1,105.97 1,124.62 1,102.35 1,124.01 0.0M
2023-11-13 1,103.89 1,108.01 1,100.18 1,103.47 0.0M
2023-11-10 1,106.56 1,108.65 1,095.57 1,101.20 0.0M
2023-11-09 1,100.85 1,113.56 1,098.83 1,113.48 0.0M
2023-11-08 1,091.39 1,105.85 1,088.20 1,102.37 0.0M
2023-11-07 1,093.42 1,099.72 1,091.99 1,093.29 0.0M
2023-11-06 1,099.48 1,101.28 1,094.77 1,098.01 0.0M
2023-11-03 1,092.95 1,100.48 1,090.25 1,095.38 0.0M
2023-11-02 1,066.29 1,092.88 1,066.29 1,087.00 0.0M
2023-11-01 1,065.94 1,067.23 1,058.14 1,061.01 0.0M
2023-10-31 1,052.13 1,067.56 1,052.01 1,064.63 0.0M
2023-10-30 1,050.05 1,055.30 1,048.31 1,049.39 0.0M
2023-10-27 1,048.55 1,060.06 1,042.49 1,047.45 0.0M
2023-10-26 1,031.97 1,051.92 1,029.14 1,048.68 0.0M
2023-10-25 1,041.19 1,046.95 1,030.57 1,039.26 0.0M
2023-10-24 1,034.90 1,044.90 1,032.08 1,040.68 0.0M
2023-10-23 1,036.60 1,038.58 1,019.46 1,027.27 0.0M
2023-10-20 1,047.07 1,049.77 1,036.14 1,036.15 0.0M
2023-10-19 1,063.40 1,068.45 1,048.59 1,054.68 0.0M
2023-10-18 1,087.16 1,090.40 1,073.54 1,073.60 0.0M
2023-10-17 1,092.99 1,097.21 1,085.92 1,089.05 0.0M
2023-10-16 1,102.46 1,104.04 1,094.46 1,100.22 0.0M
2023-10-13 1,106.40 1,108.74 1,099.07 1,099.89 0.0M
2023-10-12 1,112.88 1,119.05 1,108.42 1,108.61 0.0M
2023-10-11 1,103.12 1,116.50 1,102.64 1,109.29 0.0M
2023-10-10 1,090.82 1,108.07 1,090.82 1,106.19 0.0M
2023-10-09 1,082.12 1,085.22 1,074.27 1,081.67 0.0M
2023-10-06 1,070.97 1,085.39 1,070.97 1,084.02 0.0M
2023-10-05 1,071.55 1,076.85 1,068.55 1,069.52 0.0M
2023-10-04 1,072.46 1,081.86 1,067.03 1,070.26 0.0M
2023-10-03 1,090.62 1,093.92 1,075.94 1,076.90 0.0M
2023-10-02 1,108.16 1,116.22 1,089.56 1,092.78 0.0M
2023-09-29 1,100.33 1,111.14 1,100.33 1,105.56 0.0M
2023-09-28 1,095.19 1,098.96 1,084.81 1,098.96 0.0M
2023-09-27 1,096.66 1,099.85 1,092.15 1,093.11 0.0M
2023-09-26 1,104.62 1,105.34 1,095.91 1,097.75 0.0M
2023-09-25 1,119.28 1,121.33 1,103.66 1,108.83 0.0M
2023-09-22 1,121.00 1,128.93 1,118.51 1,122.27 0.0M
2023-09-21 1,132.36 1,133.48 1,122.09 1,126.16 0.0M
2023-09-20 1,133.92 1,142.13 1,133.85 1,138.59 0.0M
2023-09-19 1,135.62 1,142.94 1,131.84 1,134.10 0.0M
2023-09-18 1,141.93 1,146.08 1,134.51 1,136.69 0.0M
2023-09-15 1,147.33 1,155.58 1,141.82 1,142.21 0.0M
2023-09-14 1,122.87 1,140.46 1,121.44 1,140.46 0.0M
2023-09-13 1,120.38 1,123.00 1,111.79 1,118.30 0.0M
2023-09-12 1,132.03 1,134.39 1,118.66 1,121.89 0.0M
2023-09-11 1,125.11 1,135.19 1,125.06 1,133.25 0.0M
2023-09-08 1,129.17 1,129.31 1,114.67 1,122.12 0.0M
2023-09-07 1,135.32 1,140.07 1,127.82 1,129.80 0.0M
2023-09-06 1,133.40 1,140.70 1,129.31 1,138.44 0.0M
2023-09-05 1,134.37 1,141.15 1,132.20 1,135.75 0.0M
2023-09-04 1,142.72 1,148.19 1,137.14 1,137.14 0.0M
2023-09-01 1,133.51 1,143.12 1,133.51 1,136.23 0.0M
2023-08-31 1,139.00 1,142.46 1,133.65 1,133.65 0.0M
2023-08-30 1,133.16 1,141.96 1,133.16 1,138.59 0.0M
2023-08-29 1,115.09 1,134.12 1,114.68 1,132.45 0.0M
2023-08-28 1,103.89 1,113.83 1,103.89 1,112.82 0.0M
2023-08-25 1,092.17 1,104.04 1,091.64 1,097.02 0.0M
2023-08-24 1,105.16 1,109.30 1,094.46 1,094.78 0.0M
2023-08-23 1,099.73 1,104.85 1,098.19 1,102.31 0.0M
2023-08-22 1,094.37 1,103.65 1,094.13 1,098.82 0.0M
2023-08-21 1,090.37 1,099.34 1,088.97 1,089.00 0.0M
2023-08-18 1,087.47 1,091.51 1,082.72 1,089.91 0.0M
2023-08-17 1,091.91 1,099.56 1,089.40 1,093.08 0.0M
2023-08-16 1,091.92 1,098.96 1,091.61 1,094.79 0.0M
2023-08-15 1,104.71 1,106.09 1,097.04 1,098.03 0.0M
2023-08-14 1,109.25 1,113.00 1,102.21 1,103.67 0.0M
2023-08-11 1,119.42 1,121.75 1,109.71 1,112.95 0.0M
2023-08-10 1,120.49 1,127.56 1,120.02 1,123.64 0.0M
2023-08-09 1,111.73 1,121.97 1,111.13 1,115.11 0.0M
2023-08-08 1,103.71 1,106.44 1,099.91 1,100.89 0.0M
2023-08-07 1,105.47 1,111.51 1,102.79 1,109.26 0.0M
2023-08-04 1,102.25 1,107.55 1,099.57 1,107.15 0.0M
2023-08-03 1,105.65 1,107.16 1,098.75 1,100.36 0.0M
2023-08-02 1,117.80 1,117.80 1,102.52 1,109.93 0.0M
2023-08-01 1,127.33 1,132.21 1,125.88 1,126.84 0.0M
2023-07-31 1,127.60 1,133.06 1,124.58 1,130.18 0.0M
2023-07-28 1,126.30 1,131.70 1,125.45 1,128.78 0.0M
2023-07-27 1,145.33 1,145.61 1,128.40 1,128.52 0.0M
2023-07-26 1,151.90 1,153.79 1,133.96 1,143.20 0.0M
2023-07-25 1,136.76 1,155.63 1,134.99 1,153.71 0.0M
2023-07-24 1,132.35 1,137.71 1,127.99 1,136.76 0.0M
2023-07-21 1,127.86 1,140.03 1,126.32 1,133.24 0.0M
2023-07-20 1,135.69 1,137.11 1,126.66 1,132.40 0.0M
2023-07-19 1,137.78 1,140.90 1,133.33 1,134.97 0.0M
2023-07-18 1,123.62 1,136.19 1,120.76 1,134.10 0.0M
2023-07-17 1,126.76 1,132.96 1,121.55 1,124.64 0.0M
2023-07-14 1,136.97 1,139.28 1,130.15 1,131.76 0.0M
2023-07-13 1,144.23 1,150.81 1,140.50 1,147.00 0.0M
2023-07-12 1,128.57 1,140.75 1,125.25 1,140.16 0.0M
2023-07-11 1,124.43 1,127.24 1,117.46 1,126.21 0.0M
2023-07-10 1,118.36 1,123.75 1,113.75 1,118.99 0.0M
2023-07-07 1,120.29 1,122.99 1,114.60 1,121.26 0.0M
2023-07-06 1,132.92 1,136.81 1,117.13 1,118.81 0.0M
2023-07-05 1,141.72 1,143.47 1,134.48 1,139.05 0.0M
2023-07-04 1,145.56 1,151.46 1,145.36 1,145.72 0.0M
2023-07-03 1,136.74 1,149.76 1,135.86 1,144.74 0.0M
2023-06-30 1,133.40 1,139.73 1,132.39 1,133.90 0.0M
2023-06-29 1,131.17 1,132.71 1,125.57 1,129.03 0.0M
2023-06-28 1,128.96 1,134.08 1,127.47 1,131.74 0.0M
2023-06-27 1,125.49 1,126.04 1,112.31 1,124.36 0.0M
2023-06-26 1,117.03 1,120.85 1,106.01 1,120.61 0.0M
2023-06-22 1,128.37 1,129.04 1,118.57 1,119.78 0.0M
2023-06-21 1,159.46 1,159.46 1,136.41 1,138.96 0.0M
2023-06-20 1,176.09 1,176.44 1,159.66 1,159.69 0.0M
2023-06-19 1,193.46 1,193.52 1,180.11 1,180.59 0.0M
2023-06-16 1,199.29 1,200.95 1,193.07 1,194.53 0.0M
2023-06-15 1,200.15 1,201.05 1,187.34 1,197.41 0.0M
2023-06-14 1,196.54 1,208.41 1,194.15 1,202.33 0.0M
2023-06-13 1,197.57 1,202.23 1,196.10 1,199.99 0.0M
2023-06-12 1,194.22 1,196.72 1,188.10 1,189.70 0.0M
2023-06-09 1,185.97 1,189.87 1,184.02 1,189.50 0.0M
2023-06-08 1,187.40 1,188.70 1,183.24 1,184.89 0.0M
2023-06-07 1,186.56 1,190.16 1,182.68 1,186.20 0.0M
2023-06-06 1,182.53 1,189.39 1,179.37 1,188.48 0.0M
2023-06-05 1,186.50 1,189.28 1,179.76 1,182.61 0.0M
2023-06-02 1,159.81 1,182.03 1,159.15 1,181.62 0.0M
2023-06-01 1,153.44 1,157.46 1,148.65 1,153.90 0.0M
2023-05-31 1,151.58 1,158.44 1,145.43 1,146.11 0.0M
2023-05-30 1,168.35 1,171.59 1,161.05 1,162.13 0.0M
2023-05-29 1,172.50 1,174.31 1,163.98 1,164.86 0.0M
2023-05-26 1,158.63 1,167.15 1,152.67 1,165.66 0.0M
2023-05-25 1,177.20 1,177.20 1,155.64 1,155.64 0.0M
2023-05-24 1,182.29 1,182.98 1,168.79 1,170.90 0.0M
2023-05-23 1,189.25 1,199.12 1,188.76 1,188.76 0.0M
2023-05-22 1,193.52 1,195.69 1,185.32 1,188.97 0.0M
2023-05-19 1,195.62 1,198.36 1,190.42 1,193.14 0.0M
2023-05-17 1,192.26 1,196.78 1,190.38 1,190.80 0.0M
2023-05-16 1,205.79 1,206.49 1,194.19 1,195.45 0.0M
2023-05-15 1,208.60 1,210.46 1,204.05 1,210.43 0.0M
2023-05-12 1,209.49 1,213.46 1,202.78 1,206.82 0.0M
2023-05-11 1,215.99 1,222.30 1,206.39 1,210.30 0.0M
2023-05-10 1,216.73 1,220.96 1,208.03 1,212.70 0.0M
2023-05-09 1,228.60 1,228.86 1,211.26 1,213.77 0.0M
2023-05-08 1,223.34 1,232.27 1,221.69 1,228.50 0.0M
2023-05-05 1,213.60 1,223.71 1,209.39 1,223.61 0.0M
2023-05-04 1,214.90 1,217.64 1,204.32 1,209.77 0.0M
2023-05-03 1,210.36 1,218.15 1,210.13 1,214.42 0.0M
2023-05-02 1,221.43 1,225.86 1,206.61 1,206.71 0.0M
2023-04-28 1,226.78 1,230.67 1,212.15 1,219.22 0.0M
2023-04-27 1,223.90 1,226.36 1,218.92 1,222.93 0.0M
2023-04-26 1,209.68 1,225.84 1,201.02 1,224.32 0.0M
2023-04-25 1,208.10 1,218.38 1,206.68 1,215.28 0.0M
2023-04-24 1,213.51 1,218.66 1,211.46 1,216.72 0.0M
2023-04-21 1,224.39 1,224.48 1,212.93 1,214.62 0.0M
2023-04-20 1,216.91 1,227.04 1,215.59 1,223.52 0.0M
2023-04-19 1,230.44 1,230.64 1,225.82 1,229.19 0.0M
2023-04-18 1,235.33 1,238.08 1,230.55 1,233.08 0.0M
2023-04-17 1,238.49 1,242.69 1,232.56 1,235.12 0.0M
2023-04-14 1,232.35 1,237.73 1,229.57 1,235.60 0.0M
2023-04-13 1,227.47 1,231.12 1,222.99 1,228.98 0.0M
2023-04-12 1,234.27 1,237.45 1,226.01 1,228.23 0.0M
2023-04-11 1,230.12 1,236.56 1,225.11 1,236.24 0.0M
2023-04-06 1,216.93 1,223.89 1,216.72 1,222.28 0.0M
2023-04-05 1,229.04 1,230.20 1,215.81 1,219.36 0.0M
2023-04-04 1,227.28 1,240.08 1,227.04 1,227.06 0.0M
2023-04-03 1,231.69 1,232.96 1,221.54 1,223.35 0.0M
2023-03-31 1,219.02 1,227.53 1,213.49 1,226.08 0.0M
2023-03-30 1,206.35 1,222.15 1,205.83 1,218.78 0.0M
2023-03-29 1,195.55 1,202.97 1,190.66 1,200.89 0.0M
2023-03-28 1,200.09 1,203.43 1,185.69 1,191.50 0.0M
2023-03-27 1,197.61 1,204.13 1,191.14 1,192.00 0.0M
2023-03-24 1,195.58 1,198.00 1,176.83 1,184.24 0.0M
2023-03-23 1,211.34 1,212.29 1,197.33 1,210.89 0.0M
2023-03-22 1,225.25 1,225.31 1,214.12 1,217.61 0.0M
2023-03-21 1,210.78 1,230.21 1,210.20 1,223.99 0.0M
2023-03-20 1,178.41 1,206.77 1,163.14 1,199.88 0.0M
2023-03-17 1,207.51 1,220.97 1,178.45 1,186.70 0.0M
2023-03-16 1,214.48 1,218.24 1,184.66 1,204.92 0.0M
2023-03-15 1,240.56 1,241.43 1,198.81 1,198.81 0.0M
2023-03-14 1,226.86 1,247.28 1,224.31 1,240.23 0.0M
2023-03-13 1,250.48 1,250.90 1,211.75 1,226.36 0.0M
2023-03-10 1,254.75 1,259.55 1,246.66 1,253.00 0.0M
2023-03-09 1,283.23 1,284.40 1,267.89 1,273.25 0.0M
2023-03-08 1,279.77 1,286.18 1,277.14 1,284.06 0.0M
2023-03-07 1,295.94 1,301.12 1,284.67 1,284.86 0.0M
2023-03-06 1,302.71 1,303.77 1,290.96 1,295.58 0.0M
2023-03-03 1,291.64 1,303.23 1,291.64 1,302.05 0.0M
2023-03-02 1,282.80 1,289.54 1,279.79 1,285.97 0.0M
2023-03-01 1,291.30 1,299.97 1,285.43 1,287.56 0.0M
2023-02-28 1,285.55 1,294.21 1,282.87 1,291.12 0.0M
2023-02-27 1,279.31 1,295.99 1,279.23 1,292.74 0.0M
2023-02-24 1,287.00 1,292.70 1,275.15 1,276.00 0.0M
2023-02-23 1,287.34 1,290.52 1,283.31 1,283.31 0.0M
2023-02-22 1,282.85 1,286.03 1,276.63 1,284.53 0.0M
2023-02-21 1,288.34 1,293.15 1,280.38 1,285.20 0.0M
2023-02-20 1,290.58 1,295.33 1,287.26 1,289.74 0.0M
2023-02-17 1,279.56 1,285.60 1,276.13 1,282.61 0.0M
2023-02-16 1,294.05 1,297.10 1,280.46 1,288.39 0.0M
2023-02-15 1,285.23 1,288.78 1,280.60 1,287.76 0.0M
2023-02-14 1,293.79 1,300.81 1,288.95 1,290.57 0.0M
2023-02-13 1,278.88 1,292.40 1,274.82 1,289.97 0.0M
2023-02-10 1,288.08 1,289.28 1,268.15 1,275.42 0.0M
2023-02-09 1,301.18 1,306.03 1,293.07 1,295.39 0.0M
2023-02-08 1,290.96 1,308.18 1,290.96 1,295.80 0.0M
2023-02-07 1,287.95 1,293.52 1,283.96 1,287.60 0.0M
2023-02-06 1,294.74 1,294.93 1,281.51 1,285.46 0.0M
2023-02-03 1,296.15 1,301.29 1,290.79 1,297.33 0.0M
2023-02-02 1,284.59 1,303.21 1,281.27 1,300.48 0.0M
2023-02-01 1,272.05 1,283.20 1,271.05 1,276.96 0.0M
2023-01-31 1,272.88 1,277.51 1,261.33 1,268.88 0.0M
2023-01-30 1,278.91 1,281.13 1,272.42 1,280.70 0.0M
2023-01-27 1,286.68 1,287.62 1,277.69 1,285.77 0.0M
2023-01-26 1,279.47 1,287.81 1,277.32 1,284.78 0.0M
2023-01-25 1,285.48 1,287.26 1,270.00 1,275.66 0.0M
2023-01-24 1,292.07 1,294.78 1,281.59 1,285.44 0.0M
2023-01-23 1,282.87 1,291.24 1,282.87 1,288.11 0.0M
2023-01-20 1,275.78 1,281.90 1,272.54 1,278.12 0.0M
2023-01-19 1,276.38 1,281.34 1,271.91 1,271.91 0.0M
2023-01-18 1,284.30 1,292.73 1,279.20 1,287.17 0.0M
2023-01-17 1,290.56 1,290.84 1,280.46 1,282.12 0.0M
2023-01-16 1,298.06 1,301.75 1,291.98 1,294.59 0.0M
2023-01-13 1,300.16 1,301.60 1,291.42 1,295.23 0.0M
2023-01-12 1,295.46 1,303.27 1,289.91 1,300.62 0.0M
2023-01-11 1,287.84 1,294.25 1,286.53 1,289.55 0.0M
2023-01-10 1,296.59 1,297.01 1,287.81 1,289.25 0.0M
2023-01-09 1,287.88 1,307.08 1,287.88 1,305.20 0.0M
2023-01-05 1,266.76 1,280.85 1,263.81 1,280.14 0.0M
2023-01-04 1,267.29 1,276.65 1,265.05 1,271.88 0.0M
2023-01-03 1,269.22 1,280.50 1,266.07 1,266.10 0.0M
2023-01-02 1,257.06 1,270.56 1,256.53 1,269.68 0.0M