OMX Helsinki Cap PI (OMXHCAPPI)

OMXHCAPPI
🏛️ フィンランド →
8,039.33
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
2022-12-30 7,770.29 7,779.70 7,702.24 7,702.24 0.0M
2022-12-29 7,703.86 7,792.24 7,696.36 7,790.19 0.0M
2022-12-28 7,773.97 7,786.41 7,727.81 7,731.32 0.0M
2022-12-27 7,819.75 7,832.40 7,755.71 7,767.42 0.0M
2022-12-23 7,756.96 7,798.86 7,748.50 7,766.32 0.0M
2022-12-22 7,809.66 7,843.55 7,729.74 7,748.90 0.0M
2022-12-21 7,727.32 7,794.56 7,727.32 7,789.98 0.0M
2022-12-20 7,611.78 7,720.49 7,602.14 7,702.99 0.0M
2022-12-19 7,648.09 7,712.95 7,648.09 7,682.09 0.0M
2022-12-16 7,723.74 7,751.46 7,611.56 7,636.79 0.0M
2022-12-15 7,835.31 7,839.14 7,721.69 7,731.12 0.0M
2022-12-14 7,899.45 7,900.45 7,834.80 7,889.80 0.0M
2022-12-13 7,851.14 7,978.70 7,844.99 7,892.19 0.0M
2022-12-12 7,878.03 7,878.03 7,808.19 7,833.55 0.0M
2022-12-09 7,839.96 7,921.53 7,839.96 7,912.33 0.0M
2022-12-08 7,854.16 7,863.04 7,804.24 7,810.22 0.0M
2022-12-07 7,917.24 7,926.05 7,841.80 7,841.80 0.0M
2022-12-05 7,965.57 8,006.36 7,947.89 7,970.27 0.0M
2022-12-02 7,937.13 8,019.35 7,912.00 7,971.21 0.0M
2022-12-01 7,890.55 7,976.14 7,877.11 7,933.65 0.0M
2022-11-30 7,792.64 7,847.32 7,790.36 7,823.98 0.0M
2022-11-29 7,752.83 7,809.19 7,737.18 7,789.00 0.0M
2022-11-28 7,801.28 7,808.56 7,724.04 7,738.34 0.0M
2022-11-25 7,834.62 7,845.04 7,792.13 7,829.20 0.0M
2022-11-24 7,796.68 7,847.92 7,792.14 7,824.02 0.0M
2022-11-23 7,779.72 7,786.20 7,746.05 7,784.63 0.0M
2022-11-22 7,726.90 7,773.74 7,710.42 7,761.40 0.0M
2022-11-21 7,732.59 7,745.46 7,679.12 7,721.22 0.0M
2022-11-18 7,710.44 7,749.77 7,691.10 7,749.77 0.0M
2022-11-17 7,736.70 7,785.07 7,645.25 7,682.28 0.0M
2022-11-16 7,822.69 7,834.10 7,729.31 7,757.86 0.0M
2022-11-15 7,858.91 7,862.48 7,783.74 7,816.89 0.0M
2022-11-14 7,840.69 7,881.24 7,789.92 7,831.81 0.0M
2022-11-11 7,848.58 7,853.11 7,782.40 7,811.41 0.0M
2022-11-10 7,621.97 7,801.23 7,614.96 7,783.59 0.0M
2022-11-09 7,654.05 7,684.52 7,625.50 7,667.72 0.0M
2022-11-08 7,591.70 7,666.21 7,583.24 7,658.84 0.0M
2022-11-07 7,492.35 7,606.33 7,492.35 7,594.10 0.0M
2022-11-04 7,369.16 7,562.90 7,369.16 7,521.71 0.0M
2022-11-03 7,309.24 7,348.55 7,296.48 7,328.02 0.0M
2022-11-02 7,351.59 7,402.59 7,343.25 7,349.18 0.0M
2022-11-01 7,381.06 7,473.62 7,379.83 7,380.86 0.0M
2022-10-31 7,308.63 7,349.39 7,286.62 7,339.36 0.0M
2022-10-28 7,332.51 7,332.51 7,269.17 7,317.35 0.0M
2022-10-27 7,376.86 7,423.63 7,310.68 7,392.63 0.0M
2022-10-26 7,324.70 7,415.49 7,324.70 7,415.29 0.0M
2022-10-25 7,284.59 7,339.58 7,233.24 7,337.61 0.0M
2022-10-24 7,226.25 7,293.51 7,161.00 7,261.64 0.0M
2022-10-21 7,165.43 7,216.11 7,094.77 7,193.58 0.0M
2022-10-20 7,244.49 7,272.20 7,156.45 7,209.96 0.0M
2022-10-19 7,358.35 7,358.35 7,250.71 7,268.98 0.0M
2022-10-18 7,313.44 7,375.62 7,290.43 7,312.12 0.0M
2022-10-17 7,134.22 7,271.12 7,110.60 7,243.52 0.0M
2022-10-14 7,145.38 7,185.23 7,067.80 7,117.27 0.0M
2022-10-13 6,945.26 7,034.42 6,867.12 7,032.17 0.0M
2022-10-12 7,002.39 7,029.70 6,954.63 6,967.14 0.0M
2022-10-11 6,941.29 6,999.06 6,910.90 6,990.16 0.0M
2022-10-10 6,956.16 7,051.19 6,941.91 6,983.05 0.0M
2022-10-07 7,122.21 7,150.40 6,988.91 7,003.84 0.0M
2022-10-06 7,200.71 7,224.66 7,126.17 7,144.58 0.0M
2022-10-05 7,274.12 7,278.36 7,145.82 7,175.49 0.0M
2022-10-04 7,169.62 7,281.46 7,159.29 7,281.46 0.0M
2022-10-03 6,932.05 7,118.21 6,882.63 7,092.00 0.0M
2022-09-30 6,894.07 6,991.62 6,894.07 6,986.31 0.0M
2022-09-29 6,969.57 6,974.69 6,816.00 6,866.57 0.0M
2022-09-28 6,958.05 7,017.80 6,833.48 7,017.80 0.0M
2022-09-27 7,032.72 7,078.73 6,992.11 6,998.85 0.0M
2022-09-26 6,991.52 7,046.81 6,944.37 6,995.56 0.0M
2022-09-23 7,171.35 7,171.35 6,964.75 7,031.12 0.0M
2022-09-22 7,183.75 7,257.54 7,148.50 7,160.03 0.0M
2022-09-21 7,145.69 7,276.85 7,143.01 7,258.70 0.0M
2022-09-20 7,302.15 7,331.53 7,154.09 7,177.17 0.0M
2022-09-19 7,322.07 7,322.07 7,196.42 7,281.70 0.0M
2022-09-16 7,338.89 7,383.21 7,323.07 7,343.60 0.0M
2022-09-15 7,418.24 7,446.36 7,376.44 7,396.54 0.0M
2022-09-14 7,435.50 7,478.45 7,361.15 7,389.43 0.0M
2022-09-13 7,647.57 7,651.10 7,479.58 7,479.58 0.0M
2022-09-12 7,501.28 7,622.94 7,493.64 7,602.56 0.0M
2022-09-09 7,397.38 7,502.64 7,397.38 7,485.37 0.0M
2022-09-08 7,396.58 7,432.31 7,312.69 7,368.44 0.0M
2022-09-07 7,291.16 7,381.76 7,273.69 7,370.99 0.0M
2022-09-06 7,319.44 7,411.61 7,288.10 7,330.18 0.0M
2022-09-05 7,338.35 7,367.65 7,300.21 7,319.74 0.0M
2022-09-02 7,390.85 7,475.86 7,360.06 7,470.64 0.0M
2022-09-01 7,484.54 7,489.26 7,344.04 7,344.04 0.0M
2022-08-31 7,557.16 7,584.36 7,482.59 7,534.98 0.0M
2022-08-30 7,535.51 7,638.61 7,514.21 7,530.80 0.0M
2022-08-29 7,535.41 7,551.63 7,432.94 7,529.61 0.0M
2022-08-26 7,719.11 7,741.40 7,601.03 7,601.03 0.0M
2022-08-25 7,703.09 7,720.11 7,658.45 7,703.22 0.0M
2022-08-24 7,643.65 7,688.25 7,611.45 7,678.68 0.0M
2022-08-23 7,633.37 7,683.87 7,631.41 7,674.98 0.0M
2022-08-22 7,727.73 7,749.43 7,626.20 7,660.13 0.0M
2022-08-19 7,795.68 7,828.03 7,757.85 7,757.85 0.0M
2022-08-18 7,765.79 7,829.86 7,754.02 7,820.96 0.0M
2022-08-17 7,903.51 7,913.34 7,765.62 7,770.89 0.0M
2022-08-16 7,844.23 7,909.18 7,844.23 7,904.64 0.0M
2022-08-15 7,882.60 7,892.87 7,817.61 7,829.71 0.0M
2022-08-12 7,878.51 7,897.84 7,859.59 7,859.59 0.0M
2022-08-11 7,877.91 7,909.06 7,864.21 7,875.14 0.0M
2022-08-10 7,709.42 7,858.73 7,688.40 7,848.40 0.0M
2022-08-09 7,773.83 7,787.55 7,716.12 7,729.95 0.0M
2022-08-08 7,777.43 7,797.91 7,749.51 7,773.92 0.0M
2022-08-05 7,786.17 7,805.74 7,710.87 7,722.34 0.0M
2022-08-04 7,742.58 7,790.93 7,740.81 7,775.26 0.0M
2022-08-03 7,668.03 7,744.64 7,665.68 7,716.11 0.0M
2022-08-02 7,748.01 7,750.91 7,658.74 7,668.84 0.0M
2022-08-01 7,797.46 7,854.84 7,772.40 7,782.18 0.0M
2022-07-29 7,696.69 7,812.63 7,694.52 7,798.13 0.0M
2022-07-28 7,572.12 7,679.55 7,572.12 7,679.55 0.0M
2022-07-27 7,556.31 7,571.66 7,508.56 7,515.63 0.0M
2022-07-26 7,599.11 7,614.42 7,523.11 7,543.16 0.0M
2022-07-25 7,575.32 7,607.70 7,526.46 7,593.37 0.0M
2022-07-22 7,613.03 7,639.79 7,555.40 7,590.56 0.0M
2022-07-21 7,561.90 7,659.70 7,549.64 7,639.71 0.0M
2022-07-20 7,559.38 7,600.62 7,526.71 7,548.86 0.0M
2022-07-19 7,402.64 7,535.59 7,386.74 7,513.58 0.0M
2022-07-18 7,441.02 7,474.93 7,412.99 7,444.26 0.0M
2022-07-15 7,302.22 7,386.89 7,275.02 7,382.41 0.0M
2022-07-14 7,336.89 7,357.32 7,230.40 7,279.56 0.0M
2022-07-13 7,415.43 7,421.97 7,320.88 7,369.89 0.0M
2022-07-12 7,357.04 7,435.23 7,318.23 7,435.00 0.0M
2022-07-11 7,395.91 7,433.22 7,368.79 7,392.29 0.0M
2022-07-08 7,434.67 7,495.28 7,403.20 7,490.99 0.0M
2022-07-07 7,352.25 7,448.47 7,334.36 7,446.53 0.0M
2022-07-06 7,290.61 7,339.73 7,280.20 7,280.42 0.0M
2022-07-05 7,407.39 7,440.52 7,225.85 7,236.12 0.0M
2022-07-04 7,425.68 7,455.95 7,354.42 7,354.42 0.0M
2022-07-01 7,270.73 7,407.48 7,252.04 7,364.40 0.0M
2022-06-30 7,352.88 7,354.78 7,256.75 7,305.39 0.0M
2022-06-29 7,486.28 7,515.22 7,440.37 7,447.54 0.0M
2022-06-28 7,538.67 7,593.01 7,532.56 7,546.38 0.0M
2022-06-27 7,376.83 7,514.19 7,376.83 7,506.42 0.0M
2022-06-23 7,441.51 7,446.10 7,256.07 7,284.75 0.0M
2022-06-22 7,450.85 7,499.80 7,384.30 7,465.13 0.0M
2022-06-21 7,549.03 7,634.62 7,548.29 7,548.29 0.0M
2022-06-20 7,417.10 7,522.92 7,385.94 7,522.92 0.0M
2022-06-17 7,355.82 7,472.62 7,321.25 7,391.17 0.0M
2022-06-16 7,538.55 7,545.12 7,294.84 7,338.63 0.0M
2022-06-15 7,524.78 7,615.53 7,509.04 7,562.07 0.0M
2022-06-14 7,552.42 7,593.83 7,425.77 7,482.66 0.0M
2022-06-13 7,621.38 7,636.54 7,477.22 7,494.27 0.0M
2022-06-10 7,844.44 7,844.44 7,678.64 7,700.21 0.0M
2022-06-09 7,925.36 7,942.84 7,841.58 7,876.05 0.0M
2022-06-08 7,979.32 7,982.73 7,919.68 7,961.90 0.0M
2022-06-07 7,952.06 7,975.36 7,901.11 7,958.89 0.0M
2022-06-06 7,949.53 8,021.14 7,916.23 8,000.59 0.0M
2022-06-03 7,949.29 7,961.34 7,906.88 7,908.28 0.0M
2022-06-02 7,867.35 7,902.98 7,826.78 7,894.61 0.0M
2022-06-01 7,939.58 7,939.58 7,832.99 7,835.03 0.0M
2022-05-31 7,998.84 8,002.93 7,894.24 7,894.24 0.0M
2022-05-30 8,035.14 8,087.39 7,990.90 8,019.25 0.0M
2022-05-27 7,913.04 7,993.46 7,880.81 7,993.21 0.0M
2022-05-25 7,837.10 7,856.85 7,752.90 7,855.15 0.0M
2022-05-24 7,779.59 7,845.36 7,769.35 7,786.31 0.0M
2022-05-23 7,817.64 7,839.48 7,751.65 7,835.27 0.0M
2022-05-20 7,754.67 7,862.67 7,722.58 7,741.05 0.0M
2022-05-19 7,672.16 7,698.11 7,587.81 7,691.16 0.0M
2022-05-18 7,919.24 7,939.46 7,789.87 7,799.08 0.0M
2022-05-17 7,832.45 7,940.59 7,827.53 7,885.25 0.0M
2022-05-16 7,727.83 7,808.77 7,699.33 7,777.94 0.0M
2022-05-13 7,645.42 7,772.95 7,645.42 7,753.42 0.0M
2022-05-12 7,494.63 7,604.40 7,465.89 7,592.09 0.0M
2022-05-11 7,514.83 7,611.98 7,496.69 7,606.81 0.0M
2022-05-10 7,460.70 7,563.44 7,453.55 7,467.38 0.0M
2022-05-09 7,616.58 7,646.75 7,417.74 7,417.74 0.0M
2022-05-06 7,725.03 7,752.43 7,622.57 7,684.40 0.0M
2022-05-05 7,954.76 7,970.47 7,761.72 7,763.97 0.0M
2022-05-04 7,966.13 7,966.13 7,854.23 7,860.01 0.0M
2022-05-03 7,935.20 7,956.20 7,899.45 7,946.10 0.0M
2022-05-02 7,920.13 7,941.32 7,456.17 7,868.48 0.0M
2022-04-29 8,004.10 8,018.78 7,947.25 7,967.39 0.0M
2022-04-28 8,067.95 8,095.38 7,897.75 7,967.01 0.0M
2022-04-27 7,912.94 8,024.12 7,846.80 8,015.58 0.0M
2022-04-26 7,993.55 8,077.45 7,921.94 7,923.26 0.0M
2022-04-25 7,970.05 8,015.72 7,875.21 7,918.57 0.0M
2022-04-22 8,133.65 8,184.37 8,093.82 8,098.23 0.0M
2022-04-21 8,202.17 8,267.90 8,189.60 8,225.80 0.0M
2022-04-20 8,098.39 8,199.76 8,087.22 8,146.34 0.0M
2022-04-19 8,056.32 8,086.41 8,012.89 8,075.39 0.0M
2022-04-14 7,996.54 8,057.67 7,969.80 8,045.01 0.0M
2022-04-13 7,996.05 8,015.68 7,961.31 7,982.51 0.0M
2022-04-12 7,933.54 8,018.34 7,906.78 8,000.07 0.0M
2022-04-11 8,093.40 8,104.43 7,982.21 7,983.04 0.0M
2022-04-08 8,056.75 8,116.04 8,009.18 8,109.45 0.0M
2022-04-07 8,017.99 8,081.47 7,977.77 7,981.54 0.0M
2022-04-06 8,142.87 8,149.33 7,953.12 8,019.27 0.0M
2022-04-05 8,140.82 8,163.93 8,096.47 8,121.52 0.0M
2022-04-04 8,160.22 8,160.22 8,061.85 8,138.94 0.0M
2022-04-01 8,071.13 8,155.62 8,065.19 8,120.73 0.0M
2022-03-31 8,154.63 8,161.70 8,052.37 8,059.34 0.0M
2022-03-30 8,195.28 8,195.28 8,060.78 8,125.63 0.0M
2022-03-29 8,027.95 8,208.60 8,027.95 8,188.15 0.0M
2022-03-28 7,963.12 8,029.43 7,963.12 7,980.69 0.0M
2022-03-25 7,965.57 7,992.26 7,906.54 7,907.28 0.0M
2022-03-24 8,105.48 8,109.55 7,975.15 8,009.21 0.0M
2022-03-23 8,274.80 8,274.80 8,085.31 8,109.89 0.0M
2022-03-22 8,225.35 8,238.92 8,193.99 8,221.74 0.0M
2022-03-21 8,190.18 8,210.86 8,148.91 8,209.61 0.0M
2022-03-18 8,193.42 8,195.41 8,060.07 8,182.20 0.0M
2022-03-17 8,293.37 8,332.82 8,099.30 8,181.17 0.0M
2022-03-16 8,121.39 8,214.43 8,088.42 8,203.77 0.0M
2022-03-15 8,011.22 8,016.07 7,881.98 7,930.24 0.0M
2022-03-14 7,889.16 8,109.84 7,889.16 8,070.76 0.0M
2022-03-11 7,677.46 7,879.41 7,677.46 7,787.85 0.0M
2022-03-10 7,684.68 7,722.60 7,568.98 7,641.53 0.0M
2022-03-09 7,517.33 7,718.11 7,500.65 7,626.51 0.0M
2022-03-08 7,107.62 7,443.20 7,107.62 7,331.62 0.0M
2022-03-07 7,112.27 7,346.99 6,916.59 7,247.86 0.0M
2022-03-04 7,522.71 7,530.25 7,300.40 7,315.81 0.0M
2022-03-03 7,845.13 7,937.07 7,592.00 7,613.70 0.0M
2022-03-02 7,644.01 7,855.10 7,563.10 7,820.18 0.0M
2022-03-01 8,076.82 8,077.72 7,731.34 7,731.34 0.0M
2022-02-28 8,007.59 8,109.55 7,913.75 8,109.55 0.0M
2022-02-25 7,973.23 8,225.40 7,954.87 8,186.10 0.0M
2022-02-24 7,917.95 8,016.72 7,747.24 7,893.97 0.0M
2022-02-23 8,248.11 8,342.45 8,191.71 8,196.31 0.0M
2022-02-22 8,083.86 8,311.53 8,069.74 8,243.02 0.0M
2022-02-21 8,458.60 8,466.58 8,236.05 8,325.86 0.0M
2022-02-18 8,477.13 8,536.20 8,417.32 8,432.03 0.0M
2022-02-17 8,629.87 8,629.87 8,464.56 8,478.65 0.0M
2022-02-16 8,636.24 8,670.95 8,599.11 8,621.32 0.0M
2022-02-15 8,457.17 8,617.16 8,457.17 8,597.74 0.0M
2022-02-14 8,532.53 8,532.53 8,383.47 8,477.78 0.0M
2022-02-11 8,686.51 8,740.14 8,654.69 8,701.42 0.0M
2022-02-10 8,868.49 8,893.18 8,701.29 8,760.36 0.0M
2022-02-09 8,794.51 8,840.95 8,772.89 8,820.42 0.0M
2022-02-08 8,738.06 8,794.66 8,700.57 8,728.67 0.0M
2022-02-07 8,684.95 8,764.25 8,655.14 8,764.15 0.0M
2022-02-04 8,802.69 8,810.04 8,603.14 8,632.90 0.0M
2022-02-03 8,876.73 8,876.73 8,737.44 8,748.93 0.0M
2022-02-02 8,957.85 8,978.49 8,896.73 8,901.04 0.0M
2022-02-01 8,861.94 8,914.45 8,842.17 8,884.91 0.0M
2022-01-31 8,728.17 8,799.90 8,715.52 8,777.98 0.0M
2022-01-28 8,728.46 8,736.57 8,549.41 8,633.47 0.0M
2022-01-27 8,582.31 8,720.98 8,558.93 8,677.84 0.0M
2022-01-26 8,604.33 8,751.03 8,598.66 8,690.15 0.0M
2022-01-25 8,517.84 8,622.71 8,502.95 8,541.11 0.0M
2022-01-24 8,769.23 8,769.23 8,364.95 8,425.13 0.0M
2022-01-21 8,990.96 8,990.96 8,771.80 8,832.72 0.0M
2022-01-20 9,101.83 9,135.99 9,030.12 9,124.66 0.0M
2022-01-19 9,007.40 9,144.80 8,988.60 9,059.57 0.0M
2022-01-18 9,110.36 9,110.36 9,057.72 9,073.28 0.0M
2022-01-17 9,141.43 9,162.89 9,098.30 9,142.37 0.0M
2022-01-14 9,147.19 9,151.08 9,085.99 9,100.34 0.0M
2022-01-13 9,188.71 9,248.03 9,182.38 9,211.21 0.0M
2022-01-12 9,228.53 9,244.54 9,154.51 9,215.43 0.0M
2022-01-11 9,173.51 9,213.73 9,138.82 9,158.43 0.0M
2022-01-10 9,300.42 9,300.42 9,069.69 9,096.01 0.0M
2022-01-07 9,359.75 9,360.55 9,218.70 9,258.76 0.0M
2022-01-05 9,372.39 9,426.14 9,372.39 9,406.92 0.0M
2022-01-04 9,304.39 9,387.78 9,304.39 9,356.57 0.0M
2022-01-03 9,236.87 9,316.17 9,233.79 9,265.74 0.0M