OMX Helsinki Benchmark (OMXHBPI)

OMXHBPI
🏛️ フィンランド →
59.75
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 66.86 67.00 66.77 66.77 0.0M
2021-12-29 67.04 67.30 66.68 66.89 0.0M
2021-12-28 66.94 67.39 66.94 67.13 0.0M
2021-12-27 66.09 67.03 66.09 66.86 0.0M
2021-12-23 65.78 66.22 65.76 66.21 0.0M
2021-12-22 65.12 65.43 64.91 65.43 0.0M
2021-12-21 64.80 65.11 64.67 64.88 0.0M
2021-12-20 63.76 64.41 63.42 64.13 0.0M
2021-12-17 65.11 65.16 64.46 65.04 0.0M
2021-12-16 65.70 65.86 65.29 65.43 0.0M
2021-12-15 64.35 64.76 64.35 64.70 0.0M
2021-12-14 65.27 65.46 64.30 64.32 0.0M
2021-12-13 65.37 65.66 64.98 64.98 0.0M
2021-12-10 65.18 65.55 64.98 65.24 0.0M
2021-12-09 65.83 65.92 65.14 65.53 0.0M
2021-12-08 65.82 66.41 65.82 65.83 0.0M
2021-12-07 64.76 66.03 64.76 66.01 0.0M
2021-12-03 64.82 64.90 63.60 63.71 0.0M
2021-12-02 64.17 64.61 63.80 64.42 0.0M
2021-12-01 64.13 65.10 64.13 64.99 0.0M
2021-11-30 63.39 64.05 62.95 63.53 0.0M
2021-11-29 63.86 64.63 63.84 64.24 0.0M
2021-11-26 63.73 64.31 63.32 63.39 0.0M
2021-11-25 65.15 65.72 65.15 65.72 0.0M
2021-11-24 65.11 65.62 64.81 65.08 0.0M
2021-11-23 65.66 65.76 65.08 65.16 0.0M
2021-11-22 66.01 66.34 65.79 66.11 0.0M
2021-11-19 66.23 66.47 65.60 65.99 0.0M
2021-11-18 66.56 66.67 65.82 66.01 0.0M
2021-11-17 66.39 66.79 66.39 66.72 0.0M
2021-11-16 66.38 66.62 66.28 66.42 0.0M
2021-11-15 65.98 66.30 65.98 66.25 0.0M
2021-11-12 66.07 66.28 65.84 66.19 0.0M
2021-11-11 65.63 66.19 65.63 66.17 0.0M
2021-11-10 65.76 65.96 65.62 65.66 0.0M
2021-11-09 66.04 66.18 65.71 65.71 0.0M
2021-11-08 66.22 66.48 66.14 66.18 0.0M
2021-11-05 65.47 66.27 65.47 66.06 0.0M
2021-11-04 66.00 66.11 65.81 65.97 0.0M
2021-11-03 64.92 65.81 64.81 65.81 0.0M
2021-11-02 64.68 65.33 64.65 64.92 0.0M
2021-11-01 64.93 65.14 64.73 64.83 0.0M
2021-10-29 64.93 65.02 64.39 64.71 0.0M
2021-10-28 65.90 65.97 65.09 65.26 0.0M
2021-10-27 66.37 66.41 65.65 65.90 0.0M
2021-10-26 65.58 66.19 65.46 66.08 0.0M
2021-10-25 66.16 66.22 65.59 65.96 0.0M
2021-10-22 65.59 66.44 65.46 66.18 0.0M
2021-10-21 65.61 65.65 65.38 65.46 0.0M
2021-10-20 65.65 66.06 65.49 66.03 0.0M
2021-10-19 65.58 65.92 65.50 65.72 0.0M
2021-10-18 65.58 65.68 65.19 65.40 0.0M
2021-10-15 65.64 65.70 65.29 65.68 0.0M
2021-10-14 65.06 65.46 65.06 65.32 0.0M
2021-10-13 63.98 64.62 63.88 64.58 0.0M
2021-10-12 63.53 64.20 63.43 64.20 0.0M
2021-10-11 64.20 64.26 63.58 64.17 0.0M
2021-10-08 64.30 64.56 64.09 64.36 0.0M
2021-10-07 63.94 64.34 63.72 64.21 0.0M
2021-10-06 63.70 63.75 63.02 63.31 0.0M
2021-10-05 63.62 64.10 63.32 64.10 0.0M
2021-10-04 63.49 63.99 63.33 63.52 0.0M
2021-10-01 63.20 64.31 63.07 64.14 0.0M
2021-09-30 64.34 64.65 63.96 64.23 0.0M
2021-09-29 63.78 64.28 63.67 64.01 0.0M
2021-09-28 65.30 65.33 63.62 63.62 0.0M
2021-09-27 65.92 65.99 65.31 65.36 0.0M
2021-09-24 66.37 66.37 65.31 65.57 0.0M
2021-09-23 66.67 66.90 66.39 66.58 0.0M
2021-09-22 65.39 66.06 65.39 65.97 0.0M
2021-09-21 64.61 65.40 64.61 64.78 0.0M
2021-09-20 64.79 64.79 63.88 64.56 0.0M
2021-09-17 66.75 66.97 65.62 65.89 0.0M
2021-09-16 66.57 67.00 66.53 66.70 0.0M
2021-09-15 67.26 67.30 66.56 66.69 0.0M
2021-09-14 67.60 67.73 67.14 67.23 0.0M
2021-09-13 67.70 67.81 67.44 67.63 0.0M
2021-09-10 68.20 68.25 67.82 67.82 0.0M
2021-09-09 67.98 68.37 67.92 68.21 0.0M
2021-09-08 69.04 69.04 68.35 68.47 0.0M
2021-09-07 69.38 69.66 69.20 69.43 0.0M
2021-09-06 69.23 69.51 69.23 69.46 0.0M
2021-09-03 69.18 69.40 68.91 69.10 0.0M
2021-09-02 68.56 69.13 68.56 69.11 0.0M
2021-09-01 68.56 68.72 68.34 68.37 0.0M
2021-08-31 68.70 68.79 68.03 68.15 0.0M
2021-08-30 68.59 68.70 68.38 68.63 0.0M
2021-08-27 68.15 68.57 68.14 68.54 0.0M
2021-08-26 68.05 68.36 67.89 68.28 0.0M
2021-08-25 68.04 68.34 68.04 68.34 0.0M
2021-08-24 68.26 68.26 67.94 68.06 0.0M
2021-08-23 67.81 67.97 67.53 67.97 0.0M
2021-08-20 66.97 67.38 66.87 67.36 0.0M
2021-08-19 67.34 67.61 66.60 67.03 0.0M
2021-08-18 68.05 68.27 67.97 68.21 0.0M
2021-08-17 67.85 68.13 67.77 68.06 0.0M
2021-08-16 68.36 68.38 67.94 68.12 0.0M
2021-08-13 68.52 68.82 68.45 68.67 0.0M
2021-08-12 68.67 68.76 68.47 68.58 0.0M
2021-08-11 68.75 68.75 68.37 68.66 0.0M
2021-08-10 68.47 68.72 68.47 68.57 0.0M
2021-08-09 68.45 68.58 68.30 68.45 0.0M
2021-08-06 68.53 68.76 68.42 68.61 0.0M
2021-08-05 68.60 68.79 68.51 68.52 0.0M
2021-08-04 68.55 68.70 68.45 68.59 0.0M
2021-08-03 68.04 68.42 67.89 68.27 0.0M
2021-08-02 68.11 68.28 67.95 68.01 0.0M
2021-07-30 67.61 67.99 67.37 67.79 0.0M
2021-07-29 68.08 68.44 68.00 68.04 0.0M
2021-07-28 67.65 67.72 67.41 67.54 0.0M
2021-07-27 68.21 68.26 67.45 67.63 0.0M
2021-07-26 67.85 68.34 67.75 68.32 0.0M
2021-07-23 67.62 68.10 67.54 68.10 0.0M
2021-07-22 67.08 67.48 66.88 67.17 0.0M
2021-07-21 66.47 66.83 66.17 66.68 0.0M
2021-07-20 65.04 65.95 64.85 65.83 0.0M
2021-07-19 65.76 65.77 64.64 64.93 0.0M
2021-07-16 66.48 66.53 66.07 66.26 0.0M
2021-07-15 66.51 66.84 66.11 66.28 0.0M
2021-07-14 66.38 66.91 66.22 66.67 0.0M
2021-07-13 66.07 66.49 66.05 66.40 0.0M
2021-07-12 65.57 65.96 65.27 65.95 0.0M
2021-07-09 64.94 65.51 64.92 65.42 0.0M
2021-07-08 65.27 65.32 64.33 64.73 0.0M
2021-07-07 65.25 65.66 65.24 65.49 0.0M
2021-07-06 65.29 65.61 64.89 64.97 0.0M
2021-07-05 64.94 65.31 64.80 65.30 0.0M
2021-07-02 64.59 64.84 64.54 64.79 0.0M
2021-07-01 64.45 64.81 64.26 64.48 0.0M
2021-06-30 64.56 64.67 63.73 64.12 0.0M
2021-06-29 64.14 64.80 64.14 64.57 0.0M
2021-06-28 64.52 64.67 64.26 64.29 0.0M
2021-06-24 63.55 64.17 63.55 64.14 0.0M
2021-06-23 64.08 64.15 63.52 63.52 0.0M
2021-06-22 63.79 64.06 63.50 64.01 0.0M
2021-06-21 63.04 63.66 62.74 63.66 0.0M
2021-06-18 63.65 64.33 63.34 63.39 0.0M
2021-06-17 63.97 64.22 63.84 63.91 0.0M
2021-06-16 64.29 64.42 64.11 64.33 0.0M
2021-06-15 64.61 64.79 64.22 64.30 0.0M
2021-06-14 64.21 64.66 64.21 64.53 0.0M
2021-06-11 63.78 64.33 63.75 64.17 0.0M
2021-06-10 63.78 63.85 63.50 63.69 0.0M
2021-06-09 63.86 63.95 63.61 63.94 0.0M
2021-06-08 63.87 64.11 63.63 63.95 0.0M
2021-06-07 63.75 64.01 63.60 63.84 0.0M
2021-06-04 63.70 63.94 63.66 63.88 0.0M
2021-06-03 63.69 63.96 63.38 63.76 0.0M
2021-06-02 62.89 63.49 62.89 63.47 0.0M
2021-06-01 62.37 63.16 62.37 62.81 0.0M
2021-05-31 62.77 62.77 62.13 62.13 0.0M
2021-05-28 62.49 63.05 62.47 62.82 0.0M
2021-05-27 61.97 62.40 61.81 62.26 0.0M
2021-05-26 62.16 62.36 61.76 62.06 0.0M
2021-05-25 62.25 62.57 62.23 62.28 0.0M
2021-05-24 62.39 62.48 62.14 62.28 0.0M
2021-05-21 62.06 62.52 61.91 62.36 0.0M
2021-05-20 61.61 61.90 61.13 61.89 0.0M
2021-05-19 61.92 62.11 61.12 61.66 0.0M
2021-05-18 62.22 62.63 62.16 62.51 0.0M
2021-05-17 61.86 62.05 61.60 61.87 0.0M
2021-05-14 61.33 61.80 61.01 61.80 0.0M
2021-05-12 61.18 61.54 61.02 61.17 0.0M
2021-05-11 61.78 61.82 60.71 61.20 0.0M
2021-05-10 62.87 62.88 62.29 62.41 0.0M
2021-05-07 62.36 62.75 62.09 62.66 0.0M
2021-05-06 62.13 62.21 61.52 61.85 0.0M
2021-05-05 61.43 62.10 61.37 62.06 0.0M
2021-05-04 61.91 62.01 60.90 60.93 0.0M
2021-05-03 61.52 61.81 61.20 61.77 0.0M
2021-04-30 61.92 61.97 61.32 61.32 0.0M
2021-04-29 61.86 62.81 61.69 61.70 0.0M
2021-04-28 62.24 62.28 61.53 61.53 0.0M
2021-04-27 62.33 62.33 61.79 62.10 0.0M
2021-04-26 62.07 62.46 62.03 62.31 0.0M
2021-04-23 61.60 61.93 61.44 61.93 0.0M
2021-04-22 61.10 61.65 61.06 61.55 0.0M
2021-04-21 60.93 61.13 60.52 60.87 0.0M
2021-04-20 61.62 61.67 60.68 60.77 0.0M
2021-04-19 61.45 61.85 61.45 61.63 0.0M
2021-04-16 60.84 61.49 60.84 61.45 0.0M
2021-04-15 60.28 60.65 60.25 60.50 0.0M
2021-04-14 60.24 60.24 59.90 60.11 0.0M
2021-04-13 59.88 60.26 59.88 60.17 0.0M
2021-04-12 60.17 60.36 59.78 59.81 0.0M
2021-04-09 60.01 60.29 59.87 60.20 0.0M
2021-04-08 59.98 60.18 59.87 59.93 0.0M
2021-04-07 59.82 60.00 59.64 59.84 0.0M
2021-04-06 59.83 59.88 59.64 59.64 0.0M
2021-04-01 59.20 59.59 59.07 59.50 0.0M
2021-03-31 59.50 59.67 59.03 59.03 0.0M
2021-03-30 59.84 59.85 59.63 59.79 0.0M
2021-03-29 59.59 60.01 59.54 59.69 0.0M
2021-03-26 59.34 59.65 59.26 59.61 0.0M
2021-03-25 58.78 59.24 58.71 59.16 0.0M
2021-03-24 58.33 59.02 58.33 58.98 0.0M
2021-03-23 58.76 58.86 58.50 58.73 0.0M
2021-03-22 58.50 58.88 58.14 58.88 0.0M
2021-03-19 58.30 58.72 58.24 58.72 0.0M
2021-03-18 59.20 59.38 58.64 58.72 0.0M
2021-03-17 59.36 59.49 58.90 58.93 0.0M
2021-03-16 59.79 59.80 59.39 59.51 0.0M
2021-03-15 59.45 59.87 59.36 59.41 0.0M
2021-03-12 59.27 59.27 58.93 59.26 0.0M
2021-03-11 59.03 59.45 58.99 59.45 0.0M
2021-03-10 58.54 58.81 58.25 58.78 0.0M
2021-03-09 58.07 58.60 57.98 58.56 0.0M
2021-03-08 57.27 58.19 57.27 58.18 0.0M
2021-03-05 57.04 57.39 56.53 57.00 0.0M
2021-03-04 57.89 57.99 57.23 57.32 0.0M
2021-03-03 58.61 58.95 57.94 58.32 0.0M
2021-03-02 58.28 58.77 58.15 58.64 0.0M
2021-03-01 58.05 58.26 57.73 58.25 0.0M
2021-02-26 57.76 58.05 57.40 57.49 0.0M
2021-02-25 58.65 59.18 58.45 58.59 0.0M
2021-02-24 57.72 58.24 57.72 58.09 0.0M
2021-02-23 58.33 58.60 57.20 57.86 0.0M
2021-02-22 58.28 58.28 57.90 58.23 0.0M
2021-02-19 58.42 58.54 58.10 58.44 0.0M
2021-02-18 58.67 59.04 58.29 58.35 0.0M
2021-02-17 59.15 59.33 58.60 58.68 0.0M
2021-02-16 59.06 59.43 59.03 59.25 0.0M
2021-02-15 58.79 58.98 58.61 58.94 0.0M
2021-02-12 58.25 58.68 58.03 58.61 0.0M
2021-02-11 57.66 58.08 57.64 58.01 0.0M
2021-02-10 57.64 57.87 57.23 57.63 0.0M
2021-02-09 58.21 58.21 57.48 57.59 0.0M
2021-02-08 57.65 58.26 57.55 58.05 0.0M
2021-02-05 58.09 58.19 57.50 57.61 0.0M
2021-02-04 58.35 58.86 58.14 58.40 0.0M
2021-02-03 57.82 58.30 57.49 58.15 0.0M
2021-02-02 57.75 57.96 57.11 57.48 0.0M
2021-02-01 57.03 57.86 57.03 57.44 0.0M
2021-01-29 56.97 57.66 56.72 56.93 0.0M
2021-01-28 57.99 59.59 56.83 57.38 0.0M
2021-01-27 58.13 58.50 57.28 58.36 0.0M
2021-01-26 57.98 59.12 57.91 58.22 0.0M
2021-01-25 58.24 58.29 57.62 57.89 0.0M
2021-01-22 57.95 57.97 57.49 57.85 0.0M
2021-01-21 58.19 58.35 58.01 58.26 0.0M
2021-01-20 57.55 58.04 57.39 57.89 0.0M
2021-01-19 57.54 57.72 57.19 57.19 0.0M
2021-01-18 56.85 57.24 56.81 57.22 0.0M
2021-01-15 57.28 57.51 56.63 56.97 0.0M
2021-01-14 57.19 57.43 56.93 57.43 0.0M
2021-01-13 57.45 57.67 57.03 57.03 0.0M
2021-01-12 56.94 57.36 56.89 57.36 0.0M
2021-01-11 57.23 57.37 56.51 56.72 0.0M
2021-01-08 57.48 57.52 57.13 57.24 0.0M
2021-01-07 56.98 57.36 56.80 57.35 0.0M
2021-01-05 55.77 55.90 55.53 55.81 0.0M
2021-01-04 56.05 56.35 55.80 55.95 0.0M