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
2024-12-30 51.26 51.54 51.20 51.40 0.0M
2024-12-27 50.63 51.42 50.63 51.42 0.0M
2024-12-23 50.48 50.69 50.30 50.62 0.0M
2024-12-20 50.45 50.61 49.88 50.61 0.0M
2024-12-19 50.73 50.94 50.53 50.71 0.0M
2024-12-18 51.34 51.43 51.19 51.26 0.0M
2024-12-17 51.53 51.53 51.23 51.30 0.0M
2024-12-16 51.79 51.85 51.50 51.71 0.0M
2024-12-13 52.14 52.15 51.77 51.81 0.0M
2024-12-12 52.34 52.34 51.94 52.20 0.0M
2024-12-11 52.14 52.33 52.01 52.32 0.0M
2024-12-10 52.70 52.71 52.35 52.35 0.0M
2024-12-09 52.99 53.11 52.69 52.77 0.0M
2024-12-05 52.47 52.78 52.46 52.78 0.0M
2024-12-04 52.43 52.68 52.33 52.44 0.0M
2024-12-03 52.13 52.36 52.13 52.36 0.0M
2024-12-02 51.47 52.10 51.38 51.97 0.0M
2024-11-29 51.59 51.64 51.28 51.59 0.0M
2024-11-28 51.40 51.63 51.35 51.59 0.0M
2024-11-27 51.24 51.29 51.00 51.27 0.0M
2024-11-26 51.63 51.64 51.29 51.29 0.0M
2024-11-25 51.88 52.00 51.72 51.87 0.0M
2024-11-22 51.44 51.72 51.02 51.63 0.0M
2024-11-21 51.39 51.46 50.98 51.31 0.0M
2024-11-20 51.87 51.98 51.35 51.35 0.0M
2024-11-19 52.32 52.44 51.32 51.44 0.0M
2024-11-18 52.32 52.49 51.98 52.19 0.0M
2024-11-15 52.22 52.58 52.10 52.37 0.0M
2024-11-14 52.15 52.52 51.99 52.44 0.0M
2024-11-13 51.86 52.16 51.74 51.94 0.0M
2024-11-12 52.72 52.72 51.91 51.95 0.0M
2024-11-11 53.03 53.36 53.01 53.08 0.0M
2024-11-08 53.18 53.18 52.71 52.75 0.0M
2024-11-07 53.08 53.42 53.04 53.16 0.0M
2024-11-06 53.38 53.83 52.76 52.86 0.0M
2024-11-05 53.41 53.52 53.21 53.39 0.0M
2024-11-04 53.53 53.81 53.41 53.44 0.0M
2024-11-01 53.17 53.81 53.17 53.62 0.0M
2024-10-31 53.41 53.46 52.89 53.11 0.0M
2024-10-30 54.26 54.56 53.65 53.65 0.0M
2024-10-29 54.92 54.94 54.35 54.35 0.0M
2024-10-28 54.46 54.90 54.37 54.80 0.0M
2024-10-25 54.23 54.40 54.08 54.32 0.0M
2024-10-24 54.22 54.77 54.15 54.15 0.0M
2024-10-23 54.53 54.72 54.29 54.39 0.0M
2024-10-22 54.93 54.94 54.34 54.59 0.0M
2024-10-21 55.03 55.29 54.86 54.86 0.0M
2024-10-18 54.49 55.15 54.41 55.15 0.0M
2024-10-17 54.13 54.60 54.07 54.55 0.0M
2024-10-16 54.14 54.29 53.83 53.95 0.0M
2024-10-15 54.69 54.71 54.17 54.20 0.0M
2024-10-14 54.67 54.73 54.26 54.56 0.0M
2024-10-11 54.55 54.79 54.55 54.67 0.0M
2024-10-10 54.89 54.97 54.39 54.53 0.0M
2024-10-09 54.64 54.84 54.55 54.79 0.0M
2024-10-08 54.59 54.60 54.23 54.52 0.0M
2024-10-07 55.23 55.25 54.74 55.07 0.0M
2024-10-04 54.74 55.26 54.71 55.11 0.0M
2024-10-03 55.05 55.26 54.61 54.70 0.0M
2024-10-02 55.15 55.23 54.87 55.18 0.0M
2024-10-01 55.51 55.71 55.03 55.10 0.0M
2024-09-30 55.57 55.86 55.34 55.54 0.0M
2024-09-27 55.62 55.76 55.55 55.66 0.0M
2024-09-26 55.19 55.67 55.05 55.54 0.0M
2024-09-25 54.47 54.82 54.47 54.70 0.0M
2024-09-24 54.33 54.55 54.24 54.48 0.0M
2024-09-23 53.88 53.92 53.52 53.84 0.0M
2024-09-20 54.26 54.35 53.47 53.70 0.0M
2024-09-19 53.90 54.37 53.68 54.21 0.0M
2024-09-18 53.56 53.56 53.36 53.52 0.0M
2024-09-17 53.21 53.63 53.21 53.56 0.0M
2024-09-16 53.02 53.25 52.99 53.11 0.0M
2024-09-13 52.88 53.23 52.88 53.12 0.0M
2024-09-12 52.92 53.25 52.67 52.82 0.0M
2024-09-11 53.15 53.22 52.41 52.54 0.0M
2024-09-10 53.37 53.66 53.01 53.08 0.0M
2024-09-09 53.25 53.52 53.25 53.39 0.0M
2024-09-06 53.73 53.78 53.14 53.14 0.0M
2024-09-05 53.89 54.29 53.89 53.90 0.0M
2024-09-04 54.02 54.14 53.84 53.98 0.0M
2024-09-03 55.15 55.32 54.59 54.72 0.0M
2024-09-02 54.94 55.21 54.78 55.16 0.0M
2024-08-30 54.79 55.01 54.79 54.99 0.0M
2024-08-29 54.29 55.05 54.29 54.78 0.0M
2024-08-28 54.11 54.26 54.10 54.14 0.0M
2024-08-27 54.23 54.41 54.14 54.14 0.0M
2024-08-26 54.14 54.28 54.05 54.19 0.0M
2024-08-23 53.87 54.30 53.87 54.27 0.0M
2024-08-22 53.80 53.94 53.62 53.83 0.0M
2024-08-21 53.65 53.86 53.60 53.81 0.0M
2024-08-20 53.93 54.07 53.60 53.60 0.0M
2024-08-19 53.36 53.90 53.36 53.81 0.0M
2024-08-16 53.32 53.33 53.07 53.30 0.0M
2024-08-15 52.99 53.46 52.86 53.30 0.0M
2024-08-14 52.83 52.91 52.68 52.78 0.0M
2024-08-13 52.36 52.63 52.12 52.63 0.0M
2024-08-12 52.30 52.42 52.09 52.21 0.0M
2024-08-09 52.16 52.42 51.92 52.18 0.0M
2024-08-08 51.47 52.04 51.26 52.00 0.0M
2024-08-07 51.02 51.82 50.97 51.66 0.0M
2024-08-06 50.79 51.21 50.24 50.51 0.0M
2024-08-05 50.28 50.70 49.81 50.44 0.0M
2024-08-02 52.60 52.60 51.61 51.64 0.0M
2024-08-01 53.43 53.71 53.00 53.01 0.0M
2024-07-31 53.59 53.83 53.49 53.49 0.0M
2024-07-30 53.03 53.52 53.03 53.45 0.0M
2024-07-29 52.81 53.29 52.81 52.97 0.0M
2024-07-26 52.19 52.77 52.19 52.69 0.0M
2024-07-25 51.47 52.21 51.41 52.17 0.0M
2024-07-24 52.36 52.36 51.87 52.03 0.0M
2024-07-23 52.98 52.98 52.57 52.58 0.0M
2024-07-22 52.46 53.26 52.46 53.07 0.0M
2024-07-19 52.66 52.71 52.21 52.31 0.0M
2024-07-18 52.59 52.81 52.23 52.70 0.0M
2024-07-17 52.66 52.87 52.39 52.81 0.0M
2024-07-16 52.86 52.88 52.58 52.76 0.0M
2024-07-15 53.48 53.48 52.94 53.06 0.0M
2024-07-12 53.35 53.80 53.26 53.78 0.0M
2024-07-11 53.20 53.40 53.00 53.35 0.0M
2024-07-10 52.77 53.08 52.65 53.08 0.0M
2024-07-09 53.33 53.33 52.64 52.72 0.0M
2024-07-08 53.54 53.70 53.35 53.40 0.0M
2024-07-05 54.15 54.28 53.61 53.67 0.0M
2024-07-04 53.98 54.20 53.97 54.13 0.0M
2024-07-03 53.87 53.98 53.72 53.87 0.0M
2024-07-02 53.92 53.97 53.47 53.66 0.0M
2024-07-01 53.77 54.26 53.77 54.13 0.0M
2024-06-28 53.60 53.89 53.19 53.32 0.0M
2024-06-27 53.19 53.46 53.08 53.45 0.0M
2024-06-26 53.96 54.02 53.11 53.24 0.0M
2024-06-25 54.10 54.10 53.71 53.85 0.0M
2024-06-24 53.45 54.29 53.45 54.26 0.0M
2024-06-20 53.56 54.11 53.53 54.11 0.0M
2024-06-19 53.93 54.05 53.57 53.59 0.0M
2024-06-18 53.72 54.00 53.59 54.00 0.0M
2024-06-17 53.42 53.65 53.12 53.56 0.0M
2024-06-14 54.21 54.24 53.18 53.47 0.0M
2024-06-13 54.69 54.72 54.18 54.22 0.0M
2024-06-12 54.15 54.89 54.10 54.84 0.0M
2024-06-11 54.50 54.54 53.78 54.05 0.0M
2024-06-10 54.49 54.56 54.12 54.46 0.0M
2024-06-07 54.71 54.81 54.31 54.58 0.0M
2024-06-06 54.87 54.92 54.51 54.76 0.0M
2024-06-05 54.74 54.86 54.53 54.71 0.0M
2024-06-04 54.98 55.07 54.34 54.54 0.0M
2024-06-03 55.13 55.48 54.97 55.04 0.0M
2024-05-31 54.74 54.96 54.72 54.84 0.0M
2024-05-30 54.30 54.80 54.28 54.73 0.0M
2024-05-29 55.16 55.18 54.44 54.47 0.0M
2024-05-28 55.56 55.66 55.25 55.35 0.0M
2024-05-27 55.24 55.47 55.20 55.46 0.0M
2024-05-24 55.04 55.30 55.00 55.25 0.0M
2024-05-23 55.50 55.74 55.22 55.35 0.0M
2024-05-22 55.54 55.59 55.38 55.52 0.0M
2024-05-21 55.67 55.67 55.35 55.61 0.0M
2024-05-20 55.78 55.92 55.72 55.72 0.0M
2024-05-17 55.58 55.74 55.38 55.64 0.0M
2024-05-16 55.23 55.65 55.22 55.62 0.0M
2024-05-15 55.56 55.64 55.20 55.27 0.0M
2024-05-14 55.13 55.77 55.11 55.45 0.0M
2024-05-13 54.99 55.14 54.81 55.14 0.0M
2024-05-10 54.54 55.05 54.54 54.92 0.0M
2024-05-08 54.11 54.32 53.86 54.06 0.0M
2024-05-07 54.02 54.10 53.75 54.04 0.0M
2024-05-06 53.34 53.87 53.25 53.87 0.0M
2024-05-03 53.14 53.63 53.14 53.25 0.0M
2024-05-02 52.81 53.08 52.57 52.94 0.0M
2024-04-30 52.88 53.05 52.64 52.74 0.0M
2024-04-29 52.72 53.00 52.72 52.95 0.0M
2024-04-26 52.27 52.98 52.25 52.62 0.0M
2024-04-25 53.09 53.09 51.87 52.05 0.0M
2024-04-24 53.43 53.44 52.91 52.94 0.0M
2024-04-23 53.20 53.28 53.02 53.24 0.0M
2024-04-22 52.62 53.13 52.58 53.04 0.0M
2024-04-19 51.79 52.46 51.72 52.43 0.0M
2024-04-18 51.83 52.00 51.48 51.98 0.0M
2024-04-17 51.89 52.17 51.67 51.74 0.0M
2024-04-16 51.94 52.00 51.50 51.74 0.0M
2024-04-15 52.67 52.93 52.22 52.25 0.0M
2024-04-12 52.90 53.11 52.49 52.53 0.0M
2024-04-11 52.87 52.96 52.46 52.61 0.0M
2024-04-10 53.24 53.54 52.58 52.74 0.0M
2024-04-09 52.72 53.19 52.64 52.87 0.0M
2024-04-08 52.62 52.84 52.43 52.72 0.0M
2024-04-05 52.23 52.69 52.17 52.57 0.0M
2024-04-04 52.24 52.72 52.16 52.64 0.0M
2024-04-03 51.90 52.16 51.81 52.05 0.0M
2024-04-02 51.97 52.27 51.69 51.75 0.0M
2024-03-28 52.08 52.15 51.63 51.84 0.0M
2024-03-27 51.91 52.26 51.76 52.13 0.0M
2024-03-26 51.88 52.07 51.37 52.07 0.0M
2024-03-25 51.85 51.92 51.42 51.91 0.0M
2024-03-22 51.78 51.99 51.64 51.90 0.0M
2024-03-21 52.52 52.70 52.31 52.63 0.0M
2024-03-20 52.19 52.19 51.91 52.15 0.0M
2024-03-19 51.73 52.22 51.61 52.22 0.0M
2024-03-18 52.12 52.24 51.64 51.72 0.0M
2024-03-15 52.25 52.41 52.04 52.06 0.0M
2024-03-14 52.62 52.68 52.14 52.16 0.0M
2024-03-13 52.65 52.85 52.51 52.56 0.0M
2024-03-12 52.22 52.73 52.05 52.72 0.0M
2024-03-11 52.34 52.46 51.99 52.17 0.0M
2024-03-08 52.52 52.67 52.33 52.50 0.0M
2024-03-07 51.82 52.68 51.71 52.41 0.0M
2024-03-06 52.01 52.16 51.91 52.02 0.0M
2024-03-05 52.12 52.23 51.93 52.00 0.0M
2024-03-04 52.68 52.68 52.19 52.30 0.0M
2024-03-01 52.38 52.66 52.36 52.63 0.0M
2024-02-29 52.85 52.92 52.36 52.53 0.0M
2024-02-28 52.77 52.85 52.62 52.82 0.0M
2024-02-27 52.52 52.77 52.47 52.77 0.0M
2024-02-26 52.55 52.62 52.32 52.44 0.0M
2024-02-23 52.83 52.86 52.49 52.72 0.0M
2024-02-22 53.29 53.30 52.73 52.73 0.0M
2024-02-21 52.66 53.00 52.62 52.78 0.0M
2024-02-20 52.63 52.84 52.46 52.70 0.0M
2024-02-19 52.83 52.88 52.59 52.72 0.0M
2024-02-16 52.26 52.88 52.24 52.88 0.0M
2024-02-15 51.71 52.05 51.65 51.95 0.0M
2024-02-14 51.61 51.69 51.36 51.57 0.0M
2024-02-13 52.08 52.32 51.40 51.54 0.0M
2024-02-12 52.03 52.19 51.91 52.07 0.0M
2024-02-09 52.20 52.29 51.80 51.92 0.0M
2024-02-08 52.60 52.70 52.01 52.26 0.0M
2024-02-07 52.63 52.73 52.39 52.45 0.0M
2024-02-06 52.64 52.71 52.26 52.68 0.0M
2024-02-05 52.96 52.96 52.23 52.45 0.0M
2024-02-02 53.51 53.55 53.20 53.20 0.0M
2024-02-01 53.79 53.82 53.23 53.23 0.0M
2024-01-31 54.24 54.38 53.89 53.94 0.0M
2024-01-30 54.51 54.69 54.09 54.16 0.0M
2024-01-29 54.33 54.37 53.88 54.37 0.0M
2024-01-26 54.06 54.45 53.68 54.40 0.0M
2024-01-25 53.39 53.96 53.37 53.96 0.0M
2024-01-24 53.14 53.33 52.96 53.28 0.0M
2024-01-23 52.74 52.91 52.49 52.78 0.0M
2024-01-22 52.48 52.63 52.28 52.57 0.0M
2024-01-19 52.93 52.98 52.15 52.19 0.0M
2024-01-18 52.83 52.95 52.63 52.81 0.0M
2024-01-17 53.08 53.08 52.69 52.88 0.0M
2024-01-16 53.62 53.72 53.40 53.70 0.0M
2024-01-15 54.23 54.33 53.90 53.94 0.0M
2024-01-12 53.83 54.18 53.83 54.09 0.0M
2024-01-11 54.13 54.16 53.63 53.66 0.0M
2024-01-10 54.01 54.05 53.84 54.04 0.0M
2024-01-09 54.55 54.61 53.92 54.16 0.0M
2024-01-08 54.25 54.39 53.77 54.38 0.0M
2024-01-05 53.84 54.48 53.64 54.40 0.0M
2024-01-04 53.47 54.14 53.47 54.11 0.0M
2024-01-03 54.03 54.03 53.02 53.23 0.0M
2024-01-02 53.56 54.18 53.56 53.84 0.0M