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
2023-12-29 7,341.71 7,356.46 7,315.08 7,323.74 0.0M
2023-12-28 7,363.45 7,374.30 7,320.55 7,339.91 0.0M
2023-12-27 7,320.30 7,388.94 7,320.30 7,361.59 0.0M
2023-12-22 7,254.72 7,323.43 7,254.72 7,323.43 0.0M
2023-12-21 7,231.40 7,257.29 7,219.16 7,257.29 0.0M
2023-12-20 7,259.04 7,273.46 7,223.63 7,267.27 0.0M
2023-12-19 7,186.18 7,256.06 7,186.18 7,245.59 0.0M
2023-12-18 7,151.68 7,213.20 7,147.39 7,184.45 0.0M
2023-12-15 7,217.95 7,247.38 7,144.46 7,171.40 0.0M
2023-12-14 7,118.45 7,188.77 7,118.45 7,186.89 0.0M
2023-12-13 7,060.40 7,073.62 7,042.34 7,043.34 0.0M
2023-12-12 7,121.99 7,123.43 7,053.45 7,082.74 0.0M
2023-12-11 7,155.80 7,155.80 7,116.23 7,143.01 0.0M
2023-12-08 7,104.74 7,184.90 7,100.40 7,171.52 0.0M
2023-12-07 7,036.88 7,120.15 7,015.10 7,106.86 0.0M
2023-12-05 7,024.72 7,040.90 6,984.77 7,037.81 0.0M
2023-12-04 7,102.94 7,125.25 7,037.78 7,043.68 0.0M
2023-12-01 7,091.44 7,122.06 7,063.68 7,122.06 0.0M
2023-11-30 7,050.35 7,065.93 7,015.42 7,065.17 0.0M
2023-11-29 6,990.79 7,060.43 6,990.79 7,045.35 0.0M
2023-11-28 6,964.58 7,001.50 6,938.96 7,001.28 0.0M
2023-11-27 6,998.84 7,008.55 6,973.53 6,984.89 0.0M
2023-11-24 7,008.76 7,014.18 6,976.66 7,012.66 0.0M
2023-11-23 7,009.18 7,010.49 6,975.19 7,007.70 0.0M
2023-11-22 7,009.58 7,044.31 6,982.92 6,985.05 0.0M
2023-11-21 7,051.36 7,076.45 7,003.00 7,003.00 0.0M
2023-11-20 7,057.84 7,074.22 7,041.38 7,044.56 0.0M
2023-11-17 6,989.71 7,063.61 6,989.71 7,037.79 0.0M
2023-11-16 7,035.25 7,035.25 6,967.32 6,967.86 0.0M
2023-11-15 7,026.49 7,094.73 7,016.45 7,042.62 0.0M
2023-11-14 6,883.66 7,018.69 6,869.46 7,018.20 0.0M
2023-11-13 6,871.81 6,889.75 6,849.55 6,865.29 0.0M
2023-11-10 6,901.49 6,904.78 6,824.87 6,852.08 0.0M
2023-11-09 6,858.69 6,932.27 6,843.33 6,932.27 0.0M
2023-11-08 6,813.03 6,877.23 6,783.19 6,856.94 0.0M
2023-11-07 6,818.78 6,847.30 6,805.64 6,812.80 0.0M
2023-11-06 6,866.95 6,870.34 6,833.07 6,842.94 0.0M
2023-11-03 6,831.03 6,866.77 6,810.31 6,844.32 0.0M
2023-11-02 6,659.74 6,824.88 6,659.74 6,796.95 0.0M
2023-11-01 6,656.73 6,657.23 6,605.02 6,622.95 0.0M
2023-10-31 6,576.12 6,657.95 6,576.12 6,649.73 0.0M
2023-10-30 6,549.19 6,599.56 6,549.19 6,558.88 0.0M
2023-10-27 6,539.19 6,594.77 6,509.45 6,529.40 0.0M
2023-10-26 6,458.10 6,551.27 6,451.26 6,533.86 0.0M
2023-10-25 6,532.77 6,536.40 6,451.78 6,496.08 0.0M
2023-10-24 6,486.27 6,542.05 6,479.94 6,526.21 0.0M
2023-10-23 6,514.27 6,529.10 6,410.55 6,457.24 0.0M
2023-10-20 6,577.51 6,585.89 6,519.29 6,519.29 0.0M
2023-10-19 6,645.34 6,668.63 6,582.84 6,607.30 0.0M
2023-10-18 6,781.25 6,788.37 6,700.09 6,700.23 0.0M
2023-10-17 6,822.28 6,837.75 6,768.20 6,789.77 0.0M
2023-10-16 6,872.71 6,880.89 6,830.05 6,855.84 0.0M
2023-10-13 6,898.84 6,907.45 6,852.81 6,855.95 0.0M
2023-10-12 6,936.86 6,969.09 6,909.33 6,909.51 0.0M
2023-10-11 6,871.61 6,941.60 6,871.61 6,907.70 0.0M
2023-10-10 6,804.96 6,887.40 6,803.54 6,881.89 0.0M
2023-10-09 6,755.21 6,765.98 6,712.48 6,739.04 0.0M
2023-10-06 6,707.37 6,767.63 6,699.79 6,766.45 0.0M
2023-10-05 6,711.41 6,735.68 6,696.28 6,699.46 0.0M
2023-10-04 6,700.50 6,761.64 6,681.10 6,696.80 0.0M
2023-10-03 6,826.42 6,831.33 6,732.77 6,732.77 0.0M
2023-10-02 6,917.82 6,963.52 6,813.25 6,830.85 0.0M
2023-09-29 6,866.90 6,937.94 6,866.90 6,905.85 0.0M
2023-09-28 6,831.68 6,846.57 6,769.87 6,846.57 0.0M
2023-09-27 6,828.18 6,859.21 6,817.55 6,825.08 0.0M
2023-09-26 6,893.47 6,893.47 6,839.80 6,841.51 0.0M
2023-09-25 6,973.44 6,985.81 6,888.53 6,918.76 0.0M
2023-09-22 6,991.63 7,023.27 6,978.41 6,992.71 0.0M
2023-09-21 7,057.73 7,062.81 7,001.65 7,020.98 0.0M
2023-09-20 7,060.51 7,107.76 7,060.51 7,093.86 0.0M
2023-09-19 7,072.69 7,119.95 7,052.48 7,060.85 0.0M
2023-09-18 7,136.61 7,151.49 7,079.97 7,081.51 0.0M
2023-09-15 7,158.04 7,208.95 7,135.26 7,135.26 0.0M
2023-09-14 7,024.06 7,124.87 7,017.22 7,123.67 0.0M
2023-09-13 7,021.56 7,032.24 6,973.92 7,001.17 0.0M
2023-09-12 7,104.19 7,109.33 7,017.18 7,029.10 0.0M
2023-09-11 7,059.94 7,112.01 7,059.94 7,104.15 0.0M
2023-09-08 7,082.86 7,082.86 7,007.45 7,049.46 0.0M
2023-09-07 7,122.41 7,151.46 7,081.64 7,089.08 0.0M
2023-09-06 7,120.95 7,160.34 7,103.12 7,143.44 0.0M
2023-09-05 7,139.88 7,167.84 7,121.81 7,140.12 0.0M
2023-09-04 7,189.52 7,217.88 7,154.76 7,154.76 0.0M
2023-09-01 7,149.46 7,192.15 7,144.85 7,156.66 0.0M
2023-08-31 7,157.19 7,180.76 7,141.88 7,141.88 0.0M
2023-08-30 7,135.81 7,172.89 7,130.66 7,156.70 0.0M
2023-08-29 7,025.63 7,128.84 7,025.63 7,124.44 0.0M
2023-08-28 6,965.26 7,016.35 6,963.94 7,011.89 0.0M
2023-08-25 6,889.81 6,953.00 6,889.11 6,917.71 0.0M
2023-08-24 6,973.45 6,988.64 6,905.46 6,906.58 0.0M
2023-08-23 6,931.16 6,961.14 6,926.55 6,947.50 0.0M
2023-08-22 6,900.14 6,951.27 6,897.44 6,925.21 0.0M
2023-08-21 6,893.10 6,930.12 6,870.11 6,870.11 0.0M
2023-08-18 6,887.49 6,902.82 6,850.51 6,887.44 0.0M
2023-08-17 6,902.12 6,940.11 6,886.05 6,914.50 0.0M
2023-08-16 6,918.04 6,951.06 6,911.17 6,919.65 0.0M
2023-08-15 6,987.67 6,992.81 6,939.79 6,943.90 0.0M
2023-08-14 7,009.25 7,033.54 6,974.70 6,983.00 0.0M
2023-08-11 7,076.29 7,089.90 7,019.23 7,026.98 0.0M
2023-08-10 7,082.27 7,116.54 7,079.26 7,094.02 0.0M
2023-08-09 7,047.04 7,096.18 7,047.04 7,060.53 0.0M
2023-08-08 6,997.44 7,012.19 6,984.83 6,993.95 0.0M
2023-08-07 7,006.62 7,045.57 6,998.67 7,033.19 0.0M
2023-08-04 6,982.54 7,021.62 6,977.99 7,020.28 0.0M
2023-08-03 7,014.07 7,020.95 6,971.63 6,982.37 0.0M
2023-08-02 7,095.79 7,095.79 7,009.42 7,050.69 0.0M
2023-08-01 7,154.85 7,178.83 7,154.84 7,154.84 0.0M
2023-07-31 7,155.39 7,189.08 7,140.40 7,173.92 0.0M
2023-07-28 7,160.10 7,172.12 7,141.63 7,161.57 0.0M
2023-07-27 7,251.09 7,251.09 7,166.22 7,166.22 0.0M
2023-07-26 7,293.25 7,293.85 7,197.39 7,242.63 0.0M
2023-07-25 7,223.58 7,305.92 7,210.46 7,299.99 0.0M
2023-07-24 7,188.40 7,216.83 7,162.71 7,207.54 0.0M
2023-07-21 7,186.91 7,225.89 7,170.64 7,189.17 0.0M
2023-07-20 7,237.37 7,240.86 7,183.72 7,210.24 0.0M
2023-07-19 7,235.30 7,255.67 7,219.21 7,239.20 0.0M
2023-07-18 7,160.88 7,227.66 7,141.58 7,220.30 0.0M
2023-07-17 7,192.39 7,219.98 7,165.86 7,177.80 0.0M
2023-07-14 7,262.78 7,264.59 7,216.88 7,229.04 0.0M
2023-07-13 7,298.06 7,328.65 7,280.92 7,308.15 0.0M
2023-07-12 7,207.68 7,279.26 7,182.91 7,276.88 0.0M
2023-07-11 7,178.74 7,197.54 7,147.17 7,194.39 0.0M
2023-07-10 7,137.13 7,173.45 7,121.15 7,150.47 0.0M
2023-07-07 7,149.31 7,164.64 7,118.85 7,161.27 0.0M
2023-07-06 7,210.72 7,236.40 7,129.80 7,139.17 0.0M
2023-07-05 7,274.88 7,285.30 7,237.46 7,257.56 0.0M
2023-07-04 7,300.20 7,327.19 7,297.07 7,302.22 0.0M
2023-07-03 7,254.26 7,314.44 7,254.26 7,291.94 0.0M
2023-06-30 7,241.54 7,274.74 7,238.96 7,241.89 0.0M
2023-06-29 7,228.05 7,236.65 7,204.17 7,212.17 0.0M
2023-06-28 7,203.44 7,241.64 7,203.44 7,231.84 0.0M
2023-06-27 7,193.33 7,198.32 7,114.45 7,175.86 0.0M
2023-06-26 7,156.46 7,168.57 7,091.91 7,168.49 0.0M
2023-06-22 7,220.42 7,220.42 7,164.03 7,173.52 0.0M
2023-06-21 7,391.84 7,391.84 7,263.99 7,276.71 0.0M
2023-06-20 7,487.43 7,487.43 7,403.69 7,403.69 0.0M
2023-06-19 7,588.67 7,588.67 7,510.35 7,513.06 0.0M
2023-06-16 7,629.22 7,639.43 7,599.12 7,606.24 0.0M
2023-06-15 7,635.40 7,640.66 7,566.71 7,620.18 0.0M
2023-06-14 7,608.48 7,676.42 7,605.27 7,650.47 0.0M
2023-06-13 7,617.77 7,643.58 7,604.64 7,633.20 0.0M
2023-06-12 7,573.94 7,582.12 7,550.06 7,563.90 0.0M
2023-06-09 7,520.05 7,541.01 7,509.71 7,537.04 0.0M
2023-06-08 7,523.07 7,525.81 7,499.17 7,513.81 0.0M
2023-06-07 7,519.72 7,536.74 7,495.24 7,516.32 0.0M
2023-06-06 7,485.50 7,522.06 7,472.57 7,519.48 0.0M
2023-06-05 7,521.82 7,531.73 7,476.03 7,491.00 0.0M
2023-06-02 7,385.02 7,492.90 7,385.02 7,492.90 0.0M
2023-06-01 7,342.69 7,365.42 7,312.18 7,344.05 0.0M
2023-05-31 7,326.61 7,362.59 7,298.13 7,300.66 0.0M
2023-05-30 7,416.32 7,434.12 7,380.27 7,385.52 0.0M
2023-05-29 7,450.92 7,459.48 7,398.93 7,402.81 0.0M
2023-05-26 7,362.16 7,417.40 7,340.26 7,409.52 0.0M
2023-05-25 7,470.01 7,470.01 7,353.00 7,353.00 0.0M
2023-05-24 7,508.94 7,508.94 7,429.47 7,436.99 0.0M
2023-05-23 7,567.97 7,607.65 7,553.51 7,553.55 0.0M
2023-05-22 7,573.56 7,590.66 7,543.06 7,564.37 0.0M
2023-05-19 7,603.42 7,610.95 7,573.37 7,579.94 0.0M
2023-05-17 7,570.98 7,595.70 7,567.57 7,572.24 0.0M
2023-05-16 7,663.92 7,666.40 7,584.32 7,589.31 0.0M
2023-05-15 7,688.68 7,688.85 7,655.10 7,688.85 0.0M
2023-05-12 7,702.84 7,708.69 7,650.78 7,669.39 0.0M
2023-05-11 7,726.06 7,749.92 7,671.87 7,692.63 0.0M
2023-05-10 7,715.34 7,734.80 7,670.98 7,695.72 0.0M
2023-05-09 7,757.72 7,757.72 7,674.44 7,693.75 0.0M
2023-05-08 7,744.77 7,780.79 7,734.67 7,768.23 0.0M
2023-05-05 7,677.87 7,745.57 7,656.39 7,745.57 0.0M
2023-05-04 7,690.83 7,701.65 7,626.92 7,657.33 0.0M
2023-05-03 7,666.53 7,705.29 7,666.49 7,693.13 0.0M
2023-05-02 7,725.47 7,748.63 7,644.35 7,645.14 0.0M
2023-04-28 7,763.89 7,781.14 7,681.36 7,711.05 0.0M
2023-04-27 7,729.22 7,739.65 7,697.99 7,731.34 0.0M
2023-04-26 7,647.54 7,734.45 7,599.67 7,727.66 0.0M
2023-04-25 7,647.52 7,686.17 7,641.04 7,669.26 0.0M
2023-04-24 7,656.14 7,691.18 7,656.14 7,679.11 0.0M
2023-04-21 7,726.47 7,726.47 7,665.58 7,672.07 0.0M
2023-04-20 7,719.95 7,757.81 7,704.76 7,728.36 0.0M
2023-04-19 7,790.70 7,790.70 7,760.83 7,777.64 0.0M
2023-04-18 7,847.47 7,847.47 7,804.69 7,816.47 0.0M
2023-04-17 7,819.27 7,849.56 7,813.19 7,836.30 0.0M
2023-04-14 7,764.93 7,809.55 7,762.21 7,798.54 0.0M
2023-04-13 7,736.93 7,754.55 7,714.71 7,745.74 0.0M
2023-04-12 7,752.83 7,774.17 7,712.37 7,726.24 0.0M
2023-04-11 7,736.38 7,768.88 7,713.27 7,768.72 0.0M
2023-04-06 7,651.75 7,694.26 7,651.75 7,688.49 0.0M
2023-04-05 7,729.67 7,735.49 7,643.64 7,659.44 0.0M
2023-04-04 7,720.13 7,800.89 7,720.13 7,727.58 0.0M
2023-04-03 7,741.02 7,741.02 7,683.25 7,692.34 0.0M
2023-03-31 7,662.78 7,714.26 7,632.42 7,708.00 0.0M
2023-03-30 7,580.90 7,664.77 7,580.90 7,661.40 0.0M
2023-03-29 7,516.63 7,553.03 7,490.57 7,546.20 0.0M
2023-03-28 7,547.25 7,557.31 7,457.12 7,488.81 0.0M
2023-03-27 7,522.49 7,550.26 7,489.80 7,497.70 0.0M
2023-03-24 7,510.62 7,514.96 7,407.08 7,444.23 0.0M
2023-03-23 7,576.60 7,590.68 7,505.60 7,588.91 0.0M
2023-03-22 7,663.43 7,663.43 7,602.61 7,616.82 0.0M
2023-03-21 7,602.94 7,695.75 7,602.94 7,663.57 0.0M
2023-03-20 7,435.68 7,574.11 7,334.24 7,539.57 0.0M
2023-03-17 7,589.85 7,664.43 7,434.15 7,475.53 0.0M
2023-03-16 7,612.39 7,631.20 7,458.52 7,575.41 0.0M
2023-03-15 7,767.49 7,773.11 7,531.57 7,531.57 0.0M
2023-03-14 7,698.38 7,809.91 7,683.77 7,767.45 0.0M
2023-03-13 7,838.18 7,838.18 7,609.13 7,692.89 0.0M
2023-03-10 7,873.80 7,889.09 7,818.21 7,849.97 0.0M
2023-03-09 8,039.66 8,039.66 7,947.21 7,979.50 0.0M
2023-03-08 8,022.25 8,049.82 8,004.01 8,041.99 0.0M
2023-03-07 8,109.91 8,141.69 8,051.72 8,051.72 0.0M
2023-03-06 8,146.31 8,146.31 8,083.89 8,108.90 0.0M
2023-03-03 8,077.00 8,134.58 8,077.00 8,133.09 0.0M
2023-03-02 8,004.48 8,056.98 7,999.56 8,034.01 0.0M
2023-03-01 8,065.06 8,107.59 8,029.58 8,038.98 0.0M
2023-02-28 8,045.53 8,088.67 8,029.51 8,073.69 0.0M
2023-02-27 8,011.69 8,098.91 8,011.69 8,083.72 0.0M
2023-02-24 8,059.28 8,079.57 7,984.77 7,990.88 0.0M
2023-02-23 8,049.86 8,068.65 8,028.65 8,028.65 0.0M
2023-02-22 8,026.32 8,044.15 7,992.42 8,033.78 0.0M
2023-02-21 8,066.72 8,091.63 8,027.61 8,052.94 0.0M
2023-02-20 8,088.54 8,108.51 8,062.18 8,073.60 0.0M
2023-02-17 8,027.66 8,059.34 8,006.96 8,044.51 0.0M
2023-02-16 8,110.70 8,124.63 8,032.32 8,082.40 0.0M
2023-02-15 8,056.15 8,074.06 8,022.89 8,070.31 0.0M
2023-02-14 8,084.85 8,135.94 8,068.90 8,079.30 0.0M
2023-02-13 8,004.32 8,071.86 7,981.60 8,061.49 0.0M
2023-02-10 8,057.66 8,057.66 7,940.71 7,993.59 0.0M
2023-02-09 8,122.93 8,145.92 8,073.28 8,081.75 0.0M
2023-02-08 8,086.06 8,148.12 8,083.64 8,090.41 0.0M
2023-02-07 8,083.50 8,089.05 8,053.58 8,061.65 0.0M
2023-02-06 8,125.50 8,125.50 8,047.33 8,070.73 0.0M
2023-02-03 8,128.46 8,154.71 8,088.09 8,138.77 0.0M
2023-02-02 8,052.11 8,161.40 8,044.84 8,150.74 0.0M
2023-02-01 7,968.08 8,037.94 7,968.04 8,007.71 0.0M
2023-01-31 7,960.90 7,990.11 7,904.74 7,949.89 0.0M
2023-01-30 8,026.96 8,026.96 7,986.39 8,019.43 0.0M
2023-01-27 8,050.18 8,061.95 8,010.99 8,061.95 0.0M
2023-01-26 8,004.80 8,042.33 7,988.35 8,031.82 0.0M
2023-01-25 8,037.17 8,044.46 7,950.10 7,977.74 0.0M
2023-01-24 8,079.38 8,086.34 8,009.66 8,033.88 0.0M
2023-01-23 8,029.16 8,063.05 8,023.73 8,047.32 0.0M
2023-01-20 7,963.73 8,006.31 7,958.45 7,992.16 0.0M
2023-01-19 7,980.94 7,997.95 7,938.05 7,938.05 0.0M
2023-01-18 8,020.74 8,068.35 7,989.90 8,034.74 0.0M
2023-01-17 8,047.34 8,047.86 7,992.86 8,003.16 0.0M
2023-01-16 8,077.01 8,088.74 8,040.38 8,070.21 0.0M
2023-01-13 8,055.85 8,080.74 8,037.11 8,053.63 0.0M
2023-01-12 8,027.67 8,074.48 8,004.93 8,062.72 0.0M
2023-01-11 7,989.35 8,020.74 7,979.26 7,996.67 0.0M
2023-01-10 8,030.62 8,030.62 7,984.47 7,989.18 0.0M
2023-01-09 7,972.57 8,085.07 7,972.57 8,076.74 0.0M
2023-01-05 7,861.77 7,924.52 7,837.57 7,919.72 0.0M
2023-01-04 7,842.12 7,894.64 7,835.05 7,878.25 0.0M
2023-01-03 7,833.27 7,898.44 7,832.92 7,832.92 0.0M
2023-01-02 7,764.59 7,834.72 7,762.92 7,833.48 0.0M