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
2022-12-30 57.19 57.29 56.67 56.67 0.0M
2022-12-29 56.77 57.36 56.72 57.33 0.0M
2022-12-28 57.36 57.43 56.96 56.98 0.0M
2022-12-27 57.70 57.80 57.21 57.29 0.0M
2022-12-23 57.21 57.52 57.15 57.25 0.0M
2022-12-22 57.53 57.86 57.01 57.15 0.0M
2022-12-21 57.05 57.50 56.98 57.35 0.0M
2022-12-20 56.08 57.01 56.01 56.86 0.0M
2022-12-19 56.30 56.84 56.30 56.60 0.0M
2022-12-16 56.87 57.10 56.01 56.20 0.0M
2022-12-15 57.83 57.85 56.86 56.92 0.0M
2022-12-14 58.26 58.32 57.77 58.22 0.0M
2022-12-13 57.94 58.87 57.90 58.17 0.0M
2022-12-12 58.10 58.13 57.55 57.76 0.0M
2022-12-09 57.81 58.50 57.81 58.37 0.0M
2022-12-08 57.81 57.93 57.53 57.60 0.0M
2022-12-07 58.28 58.48 57.75 57.75 0.0M
2022-12-05 58.71 59.09 58.60 58.70 0.0M
2022-12-02 58.56 59.21 58.39 58.78 0.0M
2022-12-01 58.30 58.94 58.18 58.56 0.0M
2022-11-30 57.60 58.06 57.58 57.87 0.0M
2022-11-29 57.23 57.73 57.11 57.53 0.0M
2022-11-28 57.55 57.65 57.03 57.10 0.0M
2022-11-25 57.89 58.01 57.59 57.87 0.0M
2022-11-24 57.70 58.02 57.68 57.81 0.0M
2022-11-23 57.42 57.65 57.29 57.62 0.0M
2022-11-22 57.01 57.35 56.89 57.28 0.0M
2022-11-21 57.06 57.15 56.63 56.94 0.0M
2022-11-18 56.86 57.20 56.75 57.20 0.0M
2022-11-17 56.94 57.34 56.25 56.60 0.0M
2022-11-16 57.54 57.72 56.96 57.20 0.0M
2022-11-15 57.69 57.74 57.22 57.50 0.0M
2022-11-14 57.60 57.91 57.26 57.47 0.0M
2022-11-11 57.75 57.76 57.22 57.40 0.0M
2022-11-10 56.18 57.48 56.17 57.30 0.0M
2022-11-09 56.55 56.76 56.30 56.57 0.0M
2022-11-08 56.03 56.64 56.01 56.58 0.0M
2022-11-07 55.30 56.13 55.30 56.08 0.0M
2022-11-04 54.48 55.86 54.48 55.54 0.0M
2022-11-03 54.16 54.42 54.02 54.19 0.0M
2022-11-02 54.52 54.96 54.44 54.50 0.0M
2022-11-01 54.80 55.47 54.78 54.81 0.0M
2022-10-31 54.30 54.56 54.16 54.49 0.0M
2022-10-28 54.35 54.46 54.00 54.41 0.0M
2022-10-27 54.79 55.14 54.29 54.92 0.0M
2022-10-26 54.60 55.18 54.60 55.18 0.0M
2022-10-25 54.30 54.72 53.86 54.69 0.0M
2022-10-24 53.74 54.38 53.28 54.07 0.0M
2022-10-21 53.14 53.71 52.72 53.52 0.0M
2022-10-20 53.96 54.19 53.12 53.57 0.0M
2022-10-19 54.79 54.81 53.99 54.19 0.0M
2022-10-18 54.58 55.02 54.40 54.45 0.0M
2022-10-17 53.09 54.28 52.99 54.02 0.0M
2022-10-14 53.25 53.55 52.62 52.97 0.0M
2022-10-13 51.64 52.36 51.10 52.33 0.0M
2022-10-12 52.09 52.35 51.75 51.91 0.0M
2022-10-11 51.61 52.13 51.40 52.02 0.0M
2022-10-10 51.72 52.51 51.62 51.97 0.0M
2022-10-07 52.92 53.19 51.98 52.10 0.0M
2022-10-06 53.58 53.79 52.97 53.11 0.0M
2022-10-05 54.05 54.08 53.20 53.44 0.0M
2022-10-04 53.19 54.15 53.13 54.15 0.0M
2022-10-03 51.44 52.85 51.07 52.59 0.0M
2022-09-30 51.18 51.92 51.18 51.88 0.0M
2022-09-29 51.80 51.85 50.58 50.96 0.0M
2022-09-28 51.68 52.15 50.73 52.15 0.0M
2022-09-27 52.18 52.56 52.00 52.01 0.0M
2022-09-26 51.78 52.28 51.42 51.86 0.0M
2022-09-23 53.27 53.27 51.61 52.15 0.0M
2022-09-22 53.23 53.94 53.11 53.19 0.0M
2022-09-21 53.05 54.05 53.02 53.93 0.0M
2022-09-20 54.26 54.56 53.19 53.32 0.0M
2022-09-19 54.38 54.38 53.34 54.03 0.0M
2022-09-16 54.81 54.96 54.43 54.43 0.0M
2022-09-15 55.48 55.65 55.08 55.23 0.0M
2022-09-14 55.56 55.85 54.96 55.19 0.0M
2022-09-13 57.01 57.07 55.86 55.86 0.0M
2022-09-12 55.99 56.86 55.95 56.69 0.0M
2022-09-09 55.25 56.03 55.25 55.88 0.0M
2022-09-08 55.12 55.43 54.53 55.00 0.0M
2022-09-07 54.32 54.95 54.21 54.86 0.0M
2022-09-06 54.62 55.27 54.33 54.67 0.0M
2022-09-05 54.55 54.94 54.26 54.64 0.0M
2022-09-02 54.87 55.56 54.65 55.50 0.0M
2022-09-01 55.44 55.60 54.51 54.51 0.0M
2022-08-31 55.94 56.25 55.41 55.84 0.0M
2022-08-30 55.80 56.56 55.63 55.73 0.0M
2022-08-29 55.86 55.89 55.04 55.72 0.0M
2022-08-26 57.17 57.34 56.32 56.34 0.0M
2022-08-25 56.98 57.17 56.66 57.03 0.0M
2022-08-24 56.50 56.85 56.30 56.77 0.0M
2022-08-23 56.38 56.82 56.36 56.74 0.0M
2022-08-22 57.10 57.28 56.30 56.58 0.0M
2022-08-19 57.48 57.79 57.32 57.32 0.0M
2022-08-18 57.29 57.77 57.22 57.71 0.0M
2022-08-17 58.30 58.40 57.27 57.33 0.0M
2022-08-16 57.82 58.33 57.82 58.29 0.0M
2022-08-15 58.02 58.10 57.54 57.66 0.0M
2022-08-12 58.01 58.20 57.88 57.88 0.0M
2022-08-11 57.97 58.20 57.86 57.96 0.0M
2022-08-10 56.76 57.84 56.64 57.73 0.0M
2022-08-09 57.25 57.38 56.84 56.93 0.0M
2022-08-08 57.36 57.52 57.09 57.29 0.0M
2022-08-05 57.34 57.48 56.84 56.92 0.0M
2022-08-04 57.02 57.41 57.02 57.28 0.0M
2022-08-03 56.50 57.07 56.47 56.87 0.0M
2022-08-02 56.97 57.03 56.40 56.48 0.0M
2022-08-01 57.24 57.76 57.15 57.25 0.0M
2022-07-29 56.59 57.37 56.58 57.26 0.0M
2022-07-28 55.73 56.48 55.73 56.48 0.0M
2022-07-27 55.55 55.65 55.30 55.32 0.0M
2022-07-26 55.69 55.85 55.23 55.41 0.0M
2022-07-25 55.41 55.83 55.08 55.67 0.0M
2022-07-22 55.87 56.04 55.26 55.52 0.0M
2022-07-21 55.35 56.24 55.30 56.06 0.0M
2022-07-20 55.43 55.68 55.05 55.25 0.0M
2022-07-19 54.14 55.24 54.07 55.04 0.0M
2022-07-18 54.37 54.73 54.11 54.45 0.0M
2022-07-15 53.21 53.86 53.01 53.81 0.0M
2022-07-14 53.47 53.69 52.72 53.04 0.0M
2022-07-13 54.26 54.32 53.41 53.78 0.0M
2022-07-12 53.79 54.45 53.51 54.45 0.0M
2022-07-11 54.05 54.33 53.86 54.04 0.0M
2022-07-08 54.27 54.82 54.07 54.81 0.0M
2022-07-07 53.69 54.41 53.57 54.39 0.0M
2022-07-06 53.22 53.62 53.09 53.12 0.0M
2022-07-05 54.13 54.36 52.66 52.71 0.0M
2022-07-04 54.11 54.41 53.66 53.74 0.0M
2022-07-01 52.88 53.98 52.75 53.65 0.0M
2022-06-30 53.47 53.48 52.86 53.19 0.0M
2022-06-29 54.52 54.77 54.21 54.25 0.0M
2022-06-28 54.98 55.40 54.96 55.00 0.0M
2022-06-27 53.78 54.76 53.78 54.72 0.0M
2022-06-23 54.29 54.32 52.86 53.03 0.0M
2022-06-22 54.39 54.76 53.92 54.52 0.0M
2022-06-21 55.17 55.85 55.17 55.23 0.0M
2022-06-20 54.13 54.96 53.86 54.96 0.0M
2022-06-17 53.71 54.63 53.38 53.95 0.0M
2022-06-16 55.01 55.09 53.25 53.60 0.0M
2022-06-15 54.96 55.64 54.80 55.24 0.0M
2022-06-14 55.03 55.37 54.17 54.61 0.0M
2022-06-13 55.35 55.51 54.41 54.55 0.0M
2022-06-10 57.05 57.05 55.80 55.97 0.0M
2022-06-09 57.62 57.86 57.07 57.31 0.0M
2022-06-08 58.01 58.02 57.56 57.89 0.0M
2022-06-07 57.74 57.92 57.46 57.91 0.0M
2022-06-06 57.77 58.37 57.50 58.19 0.0M
2022-06-03 57.76 57.78 57.44 57.46 0.0M
2022-06-02 57.27 57.44 56.87 57.36 0.0M
2022-06-01 57.77 57.77 56.94 56.98 0.0M
2022-05-31 58.34 58.38 57.43 57.44 0.0M
2022-05-30 58.71 59.14 58.35 58.55 0.0M
2022-05-27 57.88 58.45 57.66 58.45 0.0M
2022-05-25 57.10 57.46 56.61 57.44 0.0M
2022-05-24 56.57 57.16 56.54 56.68 0.0M
2022-05-23 56.90 57.05 56.35 57.01 0.0M
2022-05-20 56.35 57.15 56.13 56.28 0.0M
2022-05-19 55.78 55.95 55.11 55.90 0.0M
2022-05-18 57.73 57.87 56.79 56.89 0.0M
2022-05-17 57.17 57.89 57.11 57.51 0.0M
2022-05-16 56.35 57.08 56.22 56.76 0.0M
2022-05-13 55.84 56.78 55.84 56.61 0.0M
2022-05-12 54.61 55.58 54.55 55.48 0.0M
2022-05-11 54.83 55.58 54.64 55.53 0.0M
2022-05-10 54.53 55.21 54.40 54.47 0.0M
2022-05-09 55.56 55.88 54.16 54.16 0.0M
2022-05-06 56.52 56.66 55.67 56.10 0.0M
2022-05-05 58.18 58.28 56.72 56.75 0.0M
2022-05-04 58.28 58.28 57.45 57.49 0.0M
2022-05-03 57.94 58.12 57.70 58.09 0.0M
2022-05-02 57.77 57.96 54.03 57.40 0.0M
2022-04-29 58.26 58.43 57.89 58.15 0.0M
2022-04-28 58.96 59.22 57.34 57.86 0.0M
2022-04-27 57.78 58.66 57.32 58.56 0.0M
2022-04-26 58.17 58.90 57.76 57.78 0.0M
2022-04-25 58.00 58.38 57.40 57.59 0.0M
2022-04-22 59.21 59.68 58.97 59.01 0.0M
2022-04-21 59.61 60.23 59.53 59.94 0.0M
2022-04-20 58.80 59.60 58.78 59.24 0.0M
2022-04-19 58.43 58.74 58.17 58.65 0.0M
2022-04-14 58.15 58.55 57.85 58.44 0.0M
2022-04-13 58.12 58.30 57.91 58.09 0.0M
2022-04-12 57.71 58.37 57.47 58.15 0.0M
2022-04-11 58.88 58.98 58.15 58.18 0.0M
2022-04-08 58.52 59.09 58.19 59.03 0.0M
2022-04-07 58.17 58.74 57.90 57.92 0.0M
2022-04-06 59.06 59.13 57.63 58.14 0.0M
2022-04-05 58.83 59.04 58.54 58.89 0.0M
2022-04-04 58.94 58.98 58.29 58.83 0.0M
2022-04-01 58.25 58.92 58.21 58.69 0.0M
2022-03-31 58.93 58.97 58.08 58.12 0.0M
2022-03-30 59.21 59.21 58.32 58.72 0.0M
2022-03-29 58.12 59.48 58.12 59.23 0.0M
2022-03-28 57.62 58.13 57.62 57.74 0.0M
2022-03-25 57.53 57.73 57.27 57.28 0.0M
2022-03-24 58.72 58.82 57.91 58.14 0.0M
2022-03-23 59.96 59.96 58.61 58.71 0.0M
2022-03-22 59.45 59.65 59.26 59.55 0.0M
2022-03-21 59.21 59.38 58.93 59.34 0.0M
2022-03-18 59.21 59.27 58.32 59.15 0.0M
2022-03-17 60.01 60.26 58.51 59.11 0.0M
2022-03-16 58.89 59.53 58.61 59.35 0.0M
2022-03-15 57.75 57.97 56.97 57.41 0.0M
2022-03-14 56.84 58.55 56.84 58.23 0.0M
2022-03-11 55.25 56.84 55.25 56.10 0.0M
2022-03-10 55.23 55.65 54.37 54.99 0.0M
2022-03-09 53.98 55.50 53.85 54.88 0.0M
2022-03-08 51.11 53.57 51.11 52.65 0.0M
2022-03-07 51.05 52.92 49.74 52.06 0.0M
2022-03-04 54.34 54.42 52.58 52.69 0.0M
2022-03-03 56.77 57.47 54.86 55.03 0.0M
2022-03-02 55.52 56.95 54.92 56.67 0.0M
2022-03-01 58.55 58.65 56.24 56.24 0.0M
2022-02-28 58.13 58.86 57.48 58.84 0.0M
2022-02-25 58.00 59.72 57.79 59.45 0.0M
2022-02-24 57.65 58.38 56.36 57.41 0.0M
2022-02-23 59.97 60.67 59.59 59.63 0.0M
2022-02-22 58.70 60.46 58.69 59.91 0.0M
2022-02-21 61.47 61.54 59.85 60.53 0.0M
2022-02-18 61.58 61.98 61.16 61.26 0.0M
2022-02-17 62.57 62.58 61.43 61.59 0.0M
2022-02-16 62.53 62.78 62.23 62.52 0.0M
2022-02-15 61.31 62.38 61.31 62.24 0.0M
2022-02-14 61.70 61.76 60.77 61.51 0.0M
2022-02-11 62.76 63.30 62.67 63.02 0.0M
2022-02-10 64.19 64.38 63.00 63.37 0.0M
2022-02-09 63.78 64.07 63.51 63.88 0.0M
2022-02-08 63.23 63.77 63.09 63.30 0.0M
2022-02-07 62.80 63.39 62.55 63.39 0.0M
2022-02-04 63.68 63.77 62.17 62.40 0.0M
2022-02-03 64.10 64.10 63.23 63.28 0.0M
2022-02-02 64.89 64.99 64.31 64.35 0.0M
2022-02-01 64.13 64.55 63.99 64.35 0.0M
2022-01-31 63.27 63.68 63.11 63.51 0.0M
2022-01-28 63.12 63.18 61.85 62.51 0.0M
2022-01-27 62.17 63.19 61.99 62.83 0.0M
2022-01-26 62.34 63.43 62.29 62.99 0.0M
2022-01-25 61.76 62.35 61.52 61.90 0.0M
2022-01-24 63.40 63.40 60.58 61.04 0.0M
2022-01-21 64.82 64.85 63.37 63.83 0.0M
2022-01-20 65.77 65.93 65.14 65.81 0.0M
2022-01-19 65.16 66.14 65.02 65.46 0.0M
2022-01-18 65.98 65.98 65.57 65.64 0.0M
2022-01-17 66.31 66.42 66.00 66.25 0.0M
2022-01-14 66.36 66.39 65.82 65.96 0.0M
2022-01-13 66.68 67.14 66.64 66.86 0.0M
2022-01-12 67.05 67.15 66.49 66.93 0.0M
2022-01-11 66.75 66.95 66.38 66.51 0.0M
2022-01-10 67.40 67.40 65.90 66.11 0.0M
2022-01-07 67.73 67.80 66.78 67.09 0.0M
2022-01-05 67.85 68.28 67.85 68.13 0.0M
2022-01-04 67.35 67.96 67.35 67.74 0.0M
2022-01-03 66.95 67.41 66.90 67.06 0.0M