OMX Helsinki Benchmark CAP Gross (OMXHBCAPGI)

OMXHBCAPGI
🏛️ フィンランド →
677.81
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
2022-12-30 560.57 561.32 555.19 555.19 0.0M
2022-12-29 555.68 562.30 555.13 562.13 0.0M
2022-12-28 561.14 562.10 557.53 557.79 0.0M
2022-12-27 564.69 565.74 559.80 560.69 0.0M
2022-12-23 560.05 563.27 559.51 560.75 0.0M
2022-12-22 563.89 566.58 558.08 559.50 0.0M
2022-12-21 558.30 563.20 558.30 562.32 0.0M
2022-12-20 548.92 557.88 548.35 556.55 0.0M
2022-12-19 551.35 556.81 551.35 554.39 0.0M
2022-12-16 557.33 559.62 548.65 550.52 0.0M
2022-12-15 566.16 566.60 557.32 557.98 0.0M
2022-12-14 570.72 570.95 566.01 570.07 0.0M
2022-12-13 567.27 577.12 566.84 570.32 0.0M
2022-12-12 568.59 568.75 563.87 565.69 0.0M
2022-12-09 565.70 572.07 565.70 571.00 0.0M
2022-12-08 566.56 567.41 562.96 563.60 0.0M
2022-12-07 571.30 572.43 565.94 565.94 0.0M
2022-12-05 575.48 578.51 574.20 575.38 0.0M
2022-12-02 573.38 579.94 571.40 575.94 0.0M
2022-12-01 570.62 576.72 569.40 573.22 0.0M
2022-11-30 563.40 567.54 563.28 565.88 0.0M
2022-11-29 560.24 564.08 558.71 562.49 0.0M
2022-11-28 563.54 564.49 558.56 559.26 0.0M
2022-11-25 566.50 567.28 563.25 566.23 0.0M
2022-11-24 564.45 567.99 564.18 565.74 0.0M
2022-11-23 562.62 563.87 560.79 563.74 0.0M
2022-11-22 558.32 562.24 557.21 561.22 0.0M
2022-11-21 558.49 559.70 554.73 557.86 0.0M
2022-11-18 556.47 559.98 555.33 559.98 0.0M
2022-11-17 558.31 562.17 551.30 554.28 0.0M
2022-11-16 564.57 565.66 558.00 560.19 0.0M
2022-11-15 565.93 566.44 561.61 564.22 0.0M
2022-11-14 564.67 568.13 561.13 564.16 0.0M
2022-11-11 566.21 566.23 560.80 563.15 0.0M
2022-11-10 550.48 563.73 550.11 562.05 0.0M
2022-11-09 553.32 555.21 550.54 554.31 0.0M
2022-11-08 548.36 554.29 547.90 553.68 0.0M
2022-11-07 540.41 549.24 540.41 548.73 0.0M
2022-11-04 531.98 545.73 531.98 542.67 0.0M
2022-11-03 528.52 530.82 527.43 529.07 0.0M
2022-11-02 531.98 535.99 531.35 531.65 0.0M
2022-11-01 534.73 541.62 534.62 534.71 0.0M
2022-10-31 529.09 532.35 527.48 531.67 0.0M
2022-10-28 529.89 530.65 525.47 529.97 0.0M
2022-10-27 533.98 537.25 528.40 534.62 0.0M
2022-10-26 530.86 537.82 530.86 537.76 0.0M
2022-10-25 527.84 531.95 523.77 531.69 0.0M
2022-10-24 522.67 528.75 517.98 526.11 0.0M
2022-10-21 517.09 521.75 512.41 519.99 0.0M
2022-10-20 523.15 525.43 516.57 520.80 0.0M
2022-10-19 531.81 531.86 523.50 524.96 0.0M
2022-10-18 528.85 533.34 526.91 528.30 0.0M
2022-10-17 514.91 525.84 513.50 523.51 0.0M
2022-10-14 516.52 519.05 510.56 513.78 0.0M
2022-10-13 500.94 508.72 496.19 508.43 0.0M
2022-10-12 504.97 507.19 501.33 503.05 0.0M
2022-10-11 500.08 504.94 498.00 504.24 0.0M
2022-10-10 501.23 508.85 500.11 503.64 0.0M
2022-10-07 513.26 515.70 503.73 505.03 0.0M
2022-10-06 519.77 521.46 513.84 515.21 0.0M
2022-10-05 525.18 525.46 515.91 518.27 0.0M
2022-10-04 517.36 525.88 516.88 525.88 0.0M
2022-10-03 499.80 513.91 496.11 511.32 0.0M
2022-09-30 497.30 504.36 497.30 504.02 0.0M
2022-09-29 502.59 503.06 491.09 494.88 0.0M
2022-09-28 501.20 505.70 491.81 505.70 0.0M
2022-09-27 506.33 510.00 503.77 504.13 0.0M
2022-09-26 502.77 507.20 499.45 503.36 0.0M
2022-09-23 516.66 516.77 501.31 506.22 0.0M
2022-09-22 516.70 522.98 514.96 515.91 0.0M
2022-09-21 513.59 523.89 513.41 522.71 0.0M
2022-09-20 525.35 527.58 514.83 516.13 0.0M
2022-09-19 525.70 525.74 516.88 523.54 0.0M
2022-09-16 529.26 531.14 526.68 526.68 0.0M
2022-09-15 535.65 537.72 532.33 533.63 0.0M
2022-09-14 536.99 540.19 531.39 533.60 0.0M
2022-09-13 552.80 553.13 539.96 539.96 0.0M
2022-09-12 542.87 551.14 542.50 549.57 0.0M
2022-09-09 535.10 542.86 535.10 541.41 0.0M
2022-09-08 534.86 537.47 528.20 532.65 0.0M
2022-09-07 526.83 533.35 525.54 532.51 0.0M
2022-09-06 529.48 536.50 526.84 530.15 0.0M
2022-09-05 529.83 533.01 527.14 529.63 0.0M
2022-09-02 533.28 540.02 531.04 539.60 0.0M
2022-09-01 539.37 540.15 529.72 529.72 0.0M
2022-08-31 544.34 546.94 539.50 543.28 0.0M
2022-08-30 542.57 550.76 541.00 542.19 0.0M
2022-08-29 542.42 543.77 535.07 542.10 0.0M
2022-08-26 556.12 558.17 547.29 547.49 0.0M
2022-08-25 555.15 556.52 551.59 554.91 0.0M
2022-08-24 549.96 553.96 547.65 553.18 0.0M
2022-08-23 550.17 553.91 549.89 552.67 0.0M
2022-08-22 557.86 559.46 549.85 552.37 0.0M
2022-08-19 562.42 565.32 560.23 560.23 0.0M
2022-08-18 560.56 565.44 559.86 564.87 0.0M
2022-08-17 571.15 571.99 560.53 561.03 0.0M
2022-08-16 566.81 571.54 566.81 571.26 0.0M
2022-08-15 569.41 570.48 564.68 565.71 0.0M
2022-08-12 569.55 571.05 567.88 567.88 0.0M
2022-08-11 569.57 572.16 568.33 569.35 0.0M
2022-08-10 556.99 568.38 555.37 567.48 0.0M
2022-08-09 561.87 562.95 557.54 558.54 0.0M
2022-08-08 562.40 564.17 560.15 562.09 0.0M
2022-08-05 562.82 564.45 557.65 558.19 0.0M
2022-08-04 559.52 563.38 559.40 562.23 0.0M
2022-08-03 553.90 559.60 553.64 557.64 0.0M
2022-08-02 559.13 559.56 552.75 553.60 0.0M
2022-08-01 563.32 567.64 561.20 561.94 0.0M
2022-07-29 555.92 563.92 555.83 562.98 0.0M
2022-07-28 548.31 554.71 548.31 554.71 0.0M
2022-07-27 546.94 548.05 543.45 543.92 0.0M
2022-07-26 549.00 550.13 544.23 545.88 0.0M
2022-07-25 547.79 550.47 544.16 548.84 0.0M
2022-07-22 550.39 552.28 546.23 548.57 0.0M
2022-07-21 546.20 553.69 545.16 552.12 0.0M
2022-07-20 545.85 548.77 542.72 544.74 0.0M
2022-07-19 533.57 543.93 532.41 542.00 0.0M
2022-07-18 537.33 539.59 534.73 536.74 0.0M
2022-07-15 526.86 532.97 524.94 532.58 0.0M
2022-07-14 529.05 531.58 521.82 525.39 0.0M
2022-07-13 535.67 536.19 528.49 532.22 0.0M
2022-07-12 531.44 537.48 528.94 537.48 0.0M
2022-07-11 534.29 537.38 532.53 534.25 0.0M
2022-07-08 537.15 542.05 534.66 541.91 0.0M
2022-07-07 530.74 538.16 529.23 538.14 0.0M
2022-07-06 526.26 529.96 525.38 525.53 0.0M
2022-07-05 534.96 537.39 521.08 521.86 0.0M
2022-07-04 536.31 538.32 531.06 531.09 0.0M
2022-07-01 524.31 535.05 522.88 531.87 0.0M
2022-06-30 529.67 529.83 523.69 527.24 0.0M
2022-06-29 539.58 542.10 536.15 536.92 0.0M
2022-06-28 543.78 547.88 543.33 544.23 0.0M
2022-06-27 531.91 541.64 531.91 541.31 0.0M
2022-06-23 535.91 536.24 523.43 524.95 0.0M
2022-06-22 536.81 540.46 531.93 538.07 0.0M
2022-06-21 545.49 551.15 544.59 544.59 0.0M
2022-06-20 535.37 542.90 532.80 542.90 0.0M
2022-06-17 530.70 539.61 528.29 533.74 0.0M
2022-06-16 543.74 544.20 526.29 529.55 0.0M
2022-06-15 542.69 549.55 541.33 545.59 0.0M
2022-06-14 544.04 547.09 535.23 539.04 0.0M
2022-06-13 547.84 549.10 538.06 539.23 0.0M
2022-06-10 564.18 564.18 552.24 554.00 0.0M
2022-06-09 569.68 571.93 564.04 566.66 0.0M
2022-06-08 574.12 574.26 569.07 572.24 0.0M
2022-06-07 572.22 573.73 568.40 572.87 0.0M
2022-06-06 571.92 577.76 569.17 576.12 0.0M
2022-06-03 572.43 572.70 568.58 568.70 0.0M
2022-06-02 566.32 568.71 563.31 568.18 0.0M
2022-06-01 571.87 571.87 563.41 563.63 0.0M
2022-05-31 576.13 576.45 568.64 568.70 0.0M
2022-05-30 579.05 582.98 575.79 577.90 0.0M
2022-05-27 570.23 576.20 568.12 576.20 0.0M
2022-05-25 564.50 566.37 558.14 566.02 0.0M
2022-05-24 560.14 565.31 559.33 560.50 0.0M
2022-05-23 563.21 564.57 557.98 564.45 0.0M
2022-05-20 557.72 565.81 555.87 557.30 0.0M
2022-05-19 551.48 553.67 545.68 553.16 0.0M
2022-05-18 565.65 566.98 556.26 557.11 0.0M
2022-05-17 559.93 567.23 559.23 563.41 0.0M
2022-05-16 552.10 558.15 550.15 555.92 0.0M
2022-05-13 546.39 555.82 546.39 554.28 0.0M
2022-05-12 534.67 543.58 533.44 542.61 0.0M
2022-05-11 536.40 544.11 534.63 543.58 0.0M
2022-05-10 533.18 540.30 532.12 533.17 0.0M
2022-05-09 541.74 544.55 529.52 529.52 0.0M
2022-05-06 550.34 551.99 542.32 546.78 0.0M
2022-05-05 566.94 568.06 552.65 552.90 0.0M
2022-05-04 568.57 568.57 559.72 559.92 0.0M
2022-05-03 566.49 568.06 563.76 567.01 0.0M
2022-05-02 565.16 566.93 529.49 561.53 0.0M
2022-04-29 569.46 571.61 566.18 568.63 0.0M
2022-04-28 575.05 577.39 560.72 565.22 0.0M
2022-04-27 563.72 572.17 558.79 570.94 0.0M
2022-04-26 568.91 575.38 564.21 564.36 0.0M
2022-04-25 566.93 570.84 561.34 563.27 0.0M
2022-04-22 578.79 582.65 576.04 576.47 0.0M
2022-04-21 582.57 588.41 581.97 585.51 0.0M
2022-04-20 575.40 582.70 574.79 579.15 0.0M
2022-04-19 571.57 574.68 568.78 573.87 0.0M
2022-04-14 567.73 572.42 565.80 571.53 0.0M
2022-04-13 567.46 568.76 565.07 566.80 0.0M
2022-04-12 563.53 569.52 561.29 567.60 0.0M
2022-04-11 576.02 576.75 567.85 567.96 0.0M
2022-04-08 573.10 577.79 569.69 577.36 0.0M
2022-04-07 569.52 574.45 566.64 567.00 0.0M
2022-04-06 577.34 577.82 563.30 567.99 0.0M
2022-04-05 576.78 578.21 573.69 575.74 0.0M
2022-04-04 577.37 578.11 571.11 576.79 0.0M
2022-04-01 571.20 576.93 571.08 574.68 0.0M
2022-03-31 578.49 578.72 569.67 569.95 0.0M
2022-03-30 581.19 581.19 571.53 575.88 0.0M
2022-03-29 568.17 581.16 568.17 579.44 0.0M
2022-03-28 562.04 566.93 562.04 563.16 0.0M
2022-03-25 562.98 564.44 558.39 558.39 0.0M
2022-03-24 569.48 570.06 560.31 562.37 0.0M
2022-03-23 579.98 579.98 566.70 568.95 0.0M
2022-03-22 576.02 576.88 573.66 575.65 0.0M
2022-03-21 573.35 574.96 570.39 574.65 0.0M
2022-03-18 573.76 573.76 564.54 573.07 0.0M
2022-03-17 581.56 584.00 566.64 572.73 0.0M
2022-03-16 569.09 576.08 566.40 574.94 0.0M
2022-03-15 558.13 559.40 550.07 554.04 0.0M
2022-03-14 549.77 565.68 549.77 562.59 0.0M
2022-03-11 535.43 549.47 535.43 542.53 0.0M
2022-03-10 536.30 538.76 527.32 532.53 0.0M
2022-03-09 523.94 538.55 522.94 532.39 0.0M
2022-03-08 496.07 519.70 496.07 511.12 0.0M
2022-03-07 494.70 513.24 481.78 504.85 0.0M
2022-03-04 524.36 525.34 508.90 510.02 0.0M
2022-03-03 547.23 553.27 529.28 530.84 0.0M
2022-03-02 535.53 548.74 528.90 546.10 0.0M
2022-03-01 563.16 563.73 540.37 540.37 0.0M
2022-02-28 559.76 565.79 552.68 565.79 0.0M
2022-02-25 558.41 575.06 556.77 572.37 0.0M
2022-02-24 554.89 561.67 542.90 552.51 0.0M
2022-02-23 577.08 583.80 573.22 573.77 0.0M
2022-02-22 564.78 581.57 564.58 576.51 0.0M
2022-02-21 591.67 592.29 575.95 582.44 0.0M
2022-02-18 591.64 596.54 588.61 589.67 0.0M
2022-02-17 601.15 601.15 590.46 591.80 0.0M
2022-02-16 601.10 603.37 598.18 600.33 0.0M
2022-02-15 588.90 600.09 588.90 598.48 0.0M
2022-02-14 593.16 593.16 583.70 590.50 0.0M
2022-02-11 604.03 608.47 602.41 605.67 0.0M
2022-02-10 616.27 618.58 605.76 609.78 0.0M
2022-02-09 612.27 615.32 610.30 613.53 0.0M
2022-02-08 607.71 612.20 605.57 607.62 0.0M
2022-02-07 603.74 609.67 601.65 609.67 0.0M
2022-02-04 612.62 613.17 597.82 600.01 0.0M
2022-02-03 617.15 617.15 608.07 608.97 0.0M
2022-02-02 623.77 625.15 618.71 619.28 0.0M
2022-02-01 617.19 620.91 615.66 618.56 0.0M
2022-01-31 608.55 612.90 607.35 611.31 0.0M
2022-01-28 608.57 609.02 595.78 601.52 0.0M
2022-01-27 597.08 608.78 595.73 605.57 0.0M
2022-01-26 599.24 609.30 598.92 605.06 0.0M
2022-01-25 593.86 600.02 591.74 594.94 0.0M
2022-01-24 610.30 610.30 582.76 587.11 0.0M
2022-01-21 624.59 624.60 610.38 614.56 0.0M
2022-01-20 633.14 635.11 627.72 634.12 0.0M
2022-01-19 625.67 635.85 624.40 630.23 0.0M
2022-01-18 633.49 633.49 629.55 630.36 0.0M
2022-01-17 635.76 637.34 632.86 636.09 0.0M
2022-01-14 636.22 636.58 631.62 632.67 0.0M
2022-01-13 639.93 643.91 639.17 641.08 0.0M
2022-01-12 643.44 644.24 637.82 642.16 0.0M
2022-01-11 640.14 642.62 637.32 638.42 0.0M
2022-01-10 647.85 647.85 632.43 634.35 0.0M
2022-01-07 651.28 651.67 642.04 644.97 0.0M
2022-01-05 652.79 656.72 652.79 655.08 0.0M
2022-01-04 648.20 653.86 648.20 651.88 0.0M
2022-01-03 644.29 649.18 643.96 645.49 0.0M