OMX Helsinki Financial Services PI (HX302020PI)

HX302020PI
🏛️ フィンランド →
3,473.57
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 3,829.46 3,829.46 3,829.46 3,829.46 0.0M
2021-12-29 3,862.84 3,862.84 3,862.84 3,862.84 0.0M
2021-12-28 3,858.30 3,858.30 3,858.30 3,858.30 0.0M
2021-12-27 3,835.94 3,835.94 3,835.94 3,835.94 0.0M
2021-12-23 3,755.78 3,755.78 3,755.78 3,755.78 0.0M
2021-12-22 3,628.65 3,628.65 3,628.65 3,628.65 0.0M
2021-12-21 3,614.07 3,614.07 3,614.07 3,614.07 0.0M
2021-12-20 3,576.90 3,576.90 3,576.90 3,576.90 0.0M
2021-12-17 3,664.87 3,664.87 3,664.87 3,664.87 0.0M
2021-12-16 3,738.94 3,738.94 3,738.94 3,738.94 0.0M
2021-12-15 3,677.42 3,677.42 3,677.42 3,677.42 0.0M
2021-12-14 3,760.48 3,760.48 3,760.48 3,760.48 0.0M
2021-12-13 3,852.30 3,852.30 3,852.30 3,852.30 0.0M
2021-12-10 3,798.71 3,798.71 3,798.71 3,798.71 0.0M
2021-12-09 3,789.76 3,789.76 3,789.76 3,789.76 0.0M
2021-12-08 3,868.14 3,868.14 3,868.14 3,868.14 0.0M
2021-12-07 3,779.63 3,779.63 3,779.63 3,779.63 0.0M
2021-12-03 3,693.64 3,693.64 3,693.64 3,693.64 0.0M
2021-12-02 3,722.06 3,722.06 3,722.06 3,722.06 0.0M
2021-12-01 3,772.04 3,772.04 3,772.04 3,772.04 0.0M
2021-11-30 3,764.84 3,764.84 3,764.84 3,764.84 0.0M
2021-11-29 3,845.12 3,845.12 3,845.12 3,845.12 0.0M
2021-11-26 3,756.53 3,756.53 3,756.53 3,756.53 0.0M
2021-11-25 3,880.24 3,880.24 3,880.24 3,880.24 0.0M
2021-11-24 3,800.56 3,800.56 3,800.56 3,800.56 0.0M
2021-11-23 3,798.65 3,798.65 3,798.65 3,798.65 0.0M
2021-11-22 3,944.93 3,944.93 3,944.93 3,944.93 0.0M
2021-11-19 3,963.36 3,963.36 3,963.36 3,963.36 0.0M
2021-11-18 3,908.72 3,908.72 3,908.72 3,908.72 0.0M
2021-11-17 3,961.34 3,961.34 3,961.34 3,961.34 0.0M
2021-11-16 4,000.87 4,000.87 4,000.87 4,000.87 0.0M
2021-11-15 4,000.32 4,000.32 4,000.32 4,000.32 0.0M
2021-11-12 3,953.32 3,953.32 3,953.32 3,953.32 0.0M
2021-11-11 3,919.16 3,919.16 3,919.16 3,919.16 0.0M
2021-11-10 3,906.74 3,906.74 3,906.74 3,906.74 0.0M
2021-11-09 3,902.78 3,902.78 3,902.78 3,902.78 0.0M
2021-11-08 3,902.85 3,902.85 3,902.85 3,902.85 0.0M
2021-11-05 3,858.00 3,858.00 3,858.00 3,858.00 0.0M
2021-11-04 3,905.26 3,905.26 3,905.26 3,905.26 0.0M
2021-11-03 3,924.43 3,924.43 3,924.43 3,924.43 0.0M
2021-11-02 3,893.81 3,893.81 3,893.81 3,893.81 0.0M
2021-11-01 3,897.92 3,897.92 3,897.92 3,897.92 0.0M
2021-10-29 3,826.30 3,826.30 3,826.30 3,826.30 0.0M
2021-10-28 3,879.02 3,879.02 3,879.02 3,879.02 0.0M
2021-10-27 4,005.24 4,005.24 4,005.24 4,005.24 0.0M
2021-10-26 3,987.89 3,987.89 3,987.89 3,987.89 0.0M
2021-10-25 4,001.43 4,001.43 4,001.43 4,001.43 0.0M
2021-10-22 3,886.41 3,886.41 3,886.41 3,886.41 0.0M
2021-10-21 3,867.83 3,867.83 3,867.83 3,867.83 0.0M
2021-10-20 3,867.89 3,867.89 3,867.89 3,867.89 0.0M
2021-10-19 3,799.03 3,799.03 3,799.03 3,799.03 0.0M
2021-10-18 3,850.04 3,850.04 3,850.04 3,850.04 0.0M
2021-10-15 3,831.43 3,831.43 3,831.43 3,831.43 0.0M
2021-10-14 3,807.07 3,807.07 3,807.07 3,807.07 0.0M
2021-10-13 3,750.64 3,750.64 3,750.64 3,750.64 0.0M
2021-10-12 3,736.26 3,736.26 3,736.26 3,736.26 0.0M
2021-10-11 3,671.82 3,671.82 3,671.82 3,671.82 0.0M
2021-10-08 3,693.86 3,693.86 3,693.86 3,693.86 0.0M
2021-10-07 3,702.28 3,702.28 3,702.28 3,702.28 0.0M
2021-10-06 3,630.19 3,630.19 3,630.19 3,630.19 0.0M
2021-10-05 3,634.32 3,634.32 3,634.32 3,634.32 0.0M
2021-10-04 3,600.12 3,600.12 3,600.12 3,600.12 0.0M
2021-10-01 3,742.59 3,742.59 3,742.59 3,742.59 0.0M
2021-09-30 3,687.59 3,687.59 3,687.59 3,687.59 0.0M
2021-09-29 3,670.68 3,670.68 3,670.68 3,670.68 0.0M
2021-09-28 3,635.42 3,635.42 3,635.42 3,635.42 0.0M
2021-09-27 3,726.03 3,726.03 3,726.03 3,726.03 0.0M
2021-09-24 3,797.25 3,797.25 3,797.25 3,797.25 0.0M
2021-09-23 3,834.81 3,834.81 3,834.81 3,834.81 0.0M
2021-09-22 3,751.97 3,751.97 3,751.97 3,751.97 0.0M
2021-09-21 3,708.89 3,708.89 3,708.89 3,708.89 0.0M
2021-09-20 3,664.42 3,664.42 3,664.42 3,664.42 0.0M
2021-09-17 3,712.54 3,712.54 3,712.54 3,712.54 0.0M
2021-09-16 3,818.84 3,818.84 3,818.84 3,818.84 0.0M
2021-09-15 3,821.31 3,821.31 3,821.31 3,821.31 0.0M
2021-09-14 3,897.93 3,897.93 3,897.93 3,897.93 0.0M
2021-09-13 3,958.71 3,958.71 3,958.71 3,958.71 0.0M
2021-09-10 4,035.96 4,035.96 4,035.96 4,035.96 0.0M
2021-09-09 4,099.24 4,099.24 4,099.24 4,099.24 0.0M
2021-09-08 4,159.42 4,159.42 4,159.42 4,159.42 0.0M
2021-09-07 4,169.16 4,169.16 4,169.16 4,169.16 0.0M
2021-09-06 4,236.17 4,236.17 4,236.17 4,236.17 0.0M
2021-09-03 4,288.67 4,288.67 4,288.67 4,288.67 0.0M
2021-09-02 4,160.32 4,160.32 4,160.32 4,160.32 0.0M
2021-09-01 4,179.19 4,179.19 4,179.19 4,179.19 0.0M
2021-08-31 4,254.79 4,254.79 4,254.79 4,254.79 0.0M
2021-08-30 4,102.30 4,102.30 4,102.30 4,102.30 0.0M
2021-08-27 4,040.91 4,040.91 4,040.91 4,040.91 0.0M
2021-08-26 4,034.88 4,034.88 4,034.88 4,034.88 0.0M
2021-08-25 4,065.16 4,065.16 4,065.16 4,065.16 0.0M
2021-08-24 4,012.19 4,012.19 4,012.19 4,012.19 0.0M
2021-08-23 3,965.57 3,965.57 3,965.57 3,965.57 0.0M
2021-08-20 3,952.54 3,952.54 3,952.54 3,952.54 0.0M
2021-08-19 4,025.36 4,025.36 4,025.36 4,025.36 0.0M
2021-08-18 4,131.09 4,131.09 4,131.09 4,131.09 0.0M
2021-08-17 4,000.88 4,000.88 4,000.88 4,000.88 0.0M
2021-08-16 4,024.04 4,024.04 4,024.04 4,024.04 0.0M
2021-08-13 4,095.86 4,095.86 4,095.86 4,095.86 0.0M
2021-08-12 4,045.63 4,045.63 4,045.63 4,045.63 0.0M
2021-08-11 4,125.31 4,125.31 4,125.31 4,125.31 0.0M
2021-08-10 4,230.47 4,230.47 4,230.47 4,230.47 0.0M
2021-08-09 4,188.56 4,188.56 4,188.56 4,188.56 0.0M
2021-08-06 4,084.47 4,084.47 4,084.47 4,084.47 0.0M
2021-08-05 3,991.26 3,991.26 3,991.26 3,991.26 0.0M
2021-08-04 4,036.24 4,036.24 4,036.24 4,036.24 0.0M
2021-08-03 3,994.10 3,994.10 3,994.10 3,994.10 0.0M
2021-08-02 3,967.12 3,967.12 3,967.12 3,967.12 0.0M
2021-07-30 3,913.88 3,913.88 3,913.88 3,913.88 0.0M
2021-07-29 3,919.68 3,919.68 3,919.68 3,919.68 0.0M
2021-07-28 3,882.53 3,882.53 3,882.53 3,882.53 0.0M
2021-07-27 3,880.03 3,880.03 3,880.03 3,880.03 0.0M
2021-07-26 3,931.02 3,931.02 3,931.02 3,931.02 0.0M
2021-07-23 3,895.36 3,895.36 3,895.36 3,895.36 0.0M
2021-07-22 3,959.12 3,959.12 3,959.12 3,959.12 0.0M
2021-07-21 3,883.85 3,883.85 3,883.85 3,883.85 0.0M
2021-07-20 3,854.46 3,854.46 3,854.46 3,854.46 0.0M
2021-07-19 3,859.05 3,859.05 3,859.05 3,859.05 0.0M
2021-07-16 3,958.44 3,958.44 3,958.44 3,958.44 0.0M
2021-07-15 3,879.59 3,879.59 3,879.59 3,879.59 0.0M
2021-07-14 3,871.13 3,871.13 3,871.13 3,871.13 0.0M
2021-07-13 3,884.26 3,884.26 3,884.26 3,884.26 0.0M
2021-07-12 3,919.21 3,919.21 3,919.21 3,919.21 0.0M
2021-07-09 3,863.96 3,863.96 3,863.96 3,863.96 0.0M
2021-07-08 3,808.07 3,808.07 3,808.07 3,808.07 0.0M
2021-07-07 3,916.01 3,916.01 3,916.01 3,916.01 0.0M
2021-07-06 3,970.20 3,970.20 3,970.20 3,970.20 0.0M
2021-07-05 3,964.80 3,964.80 3,964.80 3,964.80 0.0M
2021-07-02 3,794.54 3,794.54 3,794.54 3,794.54 0.0M
2021-07-01 3,685.46 3,685.46 3,685.46 3,685.46 0.0M
2021-06-30 3,628.89 3,628.89 3,628.89 3,628.89 0.0M
2021-06-29 3,581.89 3,581.89 3,581.89 3,581.89 0.0M
2021-06-28 3,550.29 3,550.29 3,550.29 3,550.29 0.0M
2021-06-24 3,471.40 3,471.40 3,471.40 3,471.40 0.0M
2021-06-23 3,472.80 3,472.80 3,472.80 3,472.80 0.0M
2021-06-22 3,456.60 3,456.60 3,456.60 3,456.60 0.0M
2021-06-21 3,472.74 3,472.74 3,472.74 3,472.74 0.0M
2021-06-18 3,564.44 3,564.44 3,564.44 3,564.44 0.0M
2021-06-17 3,498.60 3,498.60 3,498.60 3,498.60 0.0M
2021-06-16 3,474.31 3,474.31 3,474.31 3,474.31 0.0M
2021-06-15 3,508.78 3,508.78 3,508.78 3,508.78 0.0M
2021-06-14 3,549.85 3,549.85 3,549.85 3,549.85 0.0M
2021-06-11 3,516.34 3,516.34 3,516.34 3,516.34 0.0M
2021-06-10 3,437.37 3,437.37 3,437.37 3,437.37 0.0M
2021-06-09 3,379.10 3,379.10 3,379.10 3,379.10 0.0M
2021-06-08 3,229.90 3,229.90 3,229.90 3,229.90 0.0M
2021-06-07 3,225.44 3,225.44 3,225.44 3,225.44 0.0M
2021-06-04 3,275.00 3,275.00 3,275.00 3,275.00 0.0M
2021-06-03 3,258.33 3,258.33 3,258.33 3,258.33 0.0M
2021-06-02 3,224.40 3,224.40 3,224.40 3,224.40 0.0M
2021-06-01 3,214.10 3,214.10 3,214.10 3,214.10 0.0M
2021-05-31 3,227.41 3,227.41 3,227.41 3,227.41 0.0M
2021-05-28 3,169.82 3,169.82 3,169.82 3,169.82 0.0M
2021-05-27 3,136.61 3,136.61 3,136.61 3,136.61 0.0M
2021-05-26 3,104.15 3,104.15 3,104.15 3,104.15 0.0M
2021-05-25 3,149.83 3,149.83 3,149.83 3,149.83 0.0M
2021-05-24 3,157.64 3,157.64 3,157.64 3,157.64 0.0M
2021-05-21 3,131.18 3,131.18 3,131.18 3,131.18 0.0M
2021-05-20 3,119.60 3,119.60 3,119.60 3,119.60 0.0M
2021-05-19 3,097.36 3,097.36 3,097.36 3,097.36 0.0M
2021-05-18 3,138.35 3,138.35 3,138.35 3,138.35 0.0M
2021-05-17 3,126.01 3,126.01 3,126.01 3,126.01 0.0M
2021-05-14 3,143.09 3,143.09 3,143.09 3,143.09 0.0M
2021-05-12 3,094.86 3,094.86 3,094.86 3,094.86 0.0M
2021-05-11 3,110.22 3,110.22 3,110.22 3,110.22 0.0M
2021-05-10 3,201.96 3,201.96 3,201.96 3,201.96 0.0M
2021-05-07 3,191.00 3,191.00 3,191.00 3,191.00 0.0M
2021-05-06 3,188.87 3,188.87 3,188.87 3,188.87 0.0M
2021-05-05 3,197.45 3,197.45 3,197.45 3,197.45 0.0M
2021-05-04 3,221.04 3,221.04 3,221.04 3,221.04 0.0M
2021-05-03 3,238.78 3,238.78 3,238.78 3,238.78 0.0M
2021-04-30 3,259.09 3,259.09 3,259.09 3,259.09 0.0M
2021-04-29 3,244.15 3,244.15 3,244.15 3,244.15 0.0M
2021-04-28 3,232.79 3,232.79 3,232.79 3,232.79 0.0M
2021-04-27 3,215.35 3,215.35 3,215.35 3,215.35 0.0M
2021-04-26 3,161.34 3,161.34 3,161.34 3,161.34 0.0M
2021-04-23 3,115.91 3,115.91 3,115.91 3,115.91 0.0M
2021-04-22 3,089.92 3,089.92 3,089.92 3,089.92 0.0M
2021-04-21 3,081.82 3,081.82 3,081.82 3,081.82 0.0M
2021-04-20 3,090.46 3,090.46 3,090.46 3,090.46 0.0M
2021-04-19 3,085.06 3,085.06 3,085.06 3,085.06 0.0M
2021-04-16 3,092.77 3,092.77 3,092.77 3,092.77 0.0M
2021-04-15 3,086.62 3,086.62 3,086.62 3,086.62 0.0M
2021-04-14 3,093.26 3,093.26 3,093.26 3,093.26 0.0M
2021-04-13 3,094.93 3,094.93 3,094.93 3,094.93 0.0M
2021-04-12 3,055.91 3,055.91 3,055.91 3,052.62 0.0M
2021-04-09 3,091.50 3,091.50 3,091.50 3,091.50 0.0M
2021-04-08 3,062.56 3,062.56 3,062.56 3,062.56 0.0M
2021-04-07 3,022.95 3,022.95 3,022.95 3,022.95 0.0M
2021-04-06 2,968.67 2,968.67 2,968.67 2,968.67 0.0M
2021-04-01 3,012.03 3,012.03 3,012.03 3,012.03 0.0M
2021-03-31 2,996.04 2,996.04 2,996.04 2,996.04 0.0M
2021-03-30 2,999.15 2,999.15 2,999.15 2,999.15 0.0M
2021-03-29 2,958.79 2,958.79 2,958.79 2,958.79 0.0M
2021-03-26 2,975.93 2,975.93 2,975.93 2,975.93 0.0M
2021-03-25 3,021.87 3,021.87 3,021.87 3,021.87 0.0M
2021-03-24 3,074.10 3,074.10 3,074.10 3,074.10 0.0M
2021-03-23 3,075.77 3,075.77 3,075.77 3,075.77 0.0M
2021-03-22 3,088.27 3,088.27 3,088.27 3,088.27 0.0M
2021-03-19 3,107.65 3,107.65 3,107.65 3,107.65 0.0M
2021-03-18 3,119.13 3,119.13 3,119.13 3,119.13 0.0M
2021-03-17 3,136.05 3,136.05 3,136.05 3,136.05 0.0M
2021-03-16 3,165.60 3,165.60 3,165.60 3,165.60 0.0M
2021-03-15 3,171.66 3,171.66 3,171.66 3,171.66 0.0M
2021-03-12 3,140.65 3,140.65 3,140.65 3,140.65 0.0M
2021-03-11 3,101.21 3,101.21 3,101.21 3,101.21 0.0M
2021-03-10 3,009.27 3,009.27 3,009.27 3,009.27 0.0M
2021-03-09 3,012.16 3,012.16 3,012.16 3,012.16 0.0M
2021-03-08 2,963.27 2,963.27 2,963.27 2,963.27 0.0M
2021-03-05 2,911.39 2,911.39 2,911.39 2,911.39 0.0M
2021-03-04 2,916.06 2,916.06 2,916.06 2,916.06 0.0M
2021-03-03 2,949.59 2,949.59 2,949.59 2,949.59 0.0M
2021-03-02 2,969.06 2,969.06 2,969.06 2,969.06 0.0M
2021-03-01 2,977.82 2,977.82 2,977.82 2,977.82 0.0M
2021-02-26 2,904.04 2,904.04 2,904.04 2,904.04 0.0M
2021-02-25 2,990.60 2,990.60 2,990.60 2,990.60 0.0M
2021-02-24 2,993.11 2,993.11 2,993.11 2,993.11 0.0M
2021-02-23 2,920.88 2,920.88 2,920.88 2,920.88 0.0M
2021-02-22 2,977.47 2,977.47 2,977.47 2,977.47 0.0M
2021-02-19 3,013.61 3,013.61 3,013.61 3,013.61 0.0M
2021-02-18 2,972.62 2,972.62 2,972.62 2,972.62 0.0M
2021-02-17 3,073.00 3,073.00 3,073.00 3,073.00 0.0M
2021-02-16 3,087.99 3,087.99 3,087.99 3,087.99 0.0M
2021-02-15 3,080.77 3,080.77 3,080.77 3,080.77 0.0M
2021-02-12 3,035.30 3,035.30 3,035.30 3,035.30 0.0M
2021-02-11 3,011.91 3,011.91 3,011.91 3,011.91 0.0M
2021-02-10 3,029.96 3,029.96 3,029.96 3,029.96 0.0M
2021-02-09 3,020.46 3,020.46 3,020.46 3,020.46 0.0M
2021-02-08 3,055.07 3,055.07 3,055.07 3,055.07 0.0M
2021-02-05 3,095.01 3,095.01 3,095.01 3,095.01 0.0M
2021-02-04 3,015.30 3,015.30 3,015.30 3,015.30 0.0M
2021-02-03 2,907.19 2,907.19 2,907.19 2,907.19 0.0M
2021-02-02 2,890.78 2,890.78 2,890.78 2,890.78 0.0M
2021-02-01 2,894.49 2,894.49 2,894.49 2,894.49 0.0M
2021-01-29 2,742.21 2,742.21 2,742.21 2,742.21 0.0M
2021-01-28 2,763.58 2,763.58 2,763.58 2,763.58 0.0M
2021-01-27 2,786.97 2,786.97 2,786.97 2,786.97 0.0M
2021-01-26 2,869.97 2,869.97 2,869.97 2,869.97 0.0M
2021-01-25 2,876.38 2,876.38 2,876.38 2,876.38 0.0M
2021-01-22 2,870.20 2,870.20 2,870.20 2,870.20 0.0M
2021-01-21 2,894.11 2,894.11 2,894.11 2,894.11 0.0M
2021-01-20 2,876.75 2,876.75 2,876.75 2,876.75 0.0M
2021-01-19 2,857.00 2,857.00 2,857.00 2,857.00 0.0M
2021-01-18 2,836.39 2,836.39 2,836.39 2,836.39 0.0M
2021-01-15 2,855.07 2,855.07 2,855.07 2,855.07 0.0M
2021-01-14 2,791.77 2,791.77 2,791.77 2,791.77 0.0M
2021-01-13 2,786.89 2,786.89 2,786.89 2,786.89 0.0M
2021-01-12 2,807.87 2,807.87 2,807.87 2,807.87 0.0M
2021-01-11 2,764.99 2,764.99 2,764.99 2,764.99 0.0M
2021-01-08 2,762.12 2,762.12 2,762.12 2,762.12 0.0M
2021-01-07 2,733.19 2,733.19 2,733.19 2,733.19 0.0M
2021-01-05 2,725.90 2,725.90 2,725.90 2,725.90 0.0M
2021-01-04 2,714.23 2,714.23 2,714.23 2,714.23 0.0M