OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ フィンランド →
2,221.63
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
2025-09-29 2,222.06 2,227.89 2,215.78 2,221.63 0.0M
2025-09-26 2,212.85 2,223.70 2,205.38 2,217.00 0.0M
2025-09-25 2,223.34 2,228.98 2,205.13 2,205.13 0.0M
2025-09-24 2,237.08 2,237.15 2,224.20 2,225.24 0.0M
2025-09-23 2,221.28 2,241.97 2,219.29 2,235.87 0.0M
2025-09-22 2,223.92 2,227.82 2,212.64 2,216.85 0.0M
2025-09-19 2,224.17 2,234.91 2,218.53 2,218.53 0.0M
2025-09-18 2,245.50 2,246.01 2,223.47 2,223.80 0.0M
2025-09-17 2,245.08 2,252.15 2,232.76 2,233.62 0.0M
2025-09-16 2,245.09 2,249.99 2,235.03 2,237.34 0.0M
2025-09-15 2,252.22 2,255.10 2,238.05 2,246.96 0.0M
2025-09-12 2,252.29 2,254.79 2,239.09 2,245.93 0.0M
2025-09-11 2,231.10 2,251.44 2,228.92 2,246.82 0.0M
2025-09-10 2,231.52 2,238.30 2,221.26 2,227.65 0.0M
2025-09-09 2,226.22 2,236.14 2,217.07 2,220.99 0.0M
2025-09-08 2,211.41 2,223.90 2,207.16 2,223.31 0.0M
2025-09-05 2,195.30 2,212.36 2,195.15 2,207.47 0.0M
2025-09-04 2,168.17 2,190.33 2,167.77 2,187.16 0.0M
2025-09-03 2,174.22 2,185.32 2,165.14 2,176.53 0.0M
2025-09-02 2,194.20 2,199.37 2,161.50 2,161.68 0.0M
2025-09-01 2,191.05 2,206.11 2,191.05 2,194.64 0.0M
2025-08-29 2,180.61 2,190.36 2,172.84 2,181.68 0.0M
2025-08-28 2,201.33 2,207.91 2,185.07 2,188.50 0.0M
2025-08-27 2,204.13 2,210.68 2,192.85 2,198.03 0.0M
2025-08-26 2,210.23 2,215.98 2,200.81 2,204.56 0.0M
2025-08-25 2,216.43 2,224.19 2,213.76 2,216.37 0.0M
2025-08-22 2,188.80 2,221.75 2,188.10 2,220.88 0.0M
2025-08-21 2,191.14 2,191.53 2,182.05 2,188.39 0.0M
2025-08-20 2,187.16 2,199.29 2,186.23 2,195.09 0.0M
2025-08-19 2,174.72 2,196.94 2,172.77 2,193.43 0.0M
2025-08-18 2,180.82 2,180.93 2,166.59 2,167.85 0.0M
2025-08-15 2,177.13 2,183.78 2,173.31 2,178.61 0.0M
2025-08-14 2,170.31 2,175.81 2,169.21 2,172.50 0.0M
2025-08-13 2,173.01 2,174.75 2,168.37 2,168.37 0.0M
2025-08-12 2,165.48 2,168.85 2,153.56 2,166.58 0.0M
2025-08-11 2,179.57 2,179.77 2,159.68 2,160.62 0.0M
2025-08-08 2,171.20 2,179.19 2,168.50 2,175.50 0.0M
2025-08-07 2,148.38 2,170.85 2,147.81 2,167.86 0.0M
2025-08-06 2,159.43 2,164.28 2,144.12 2,146.60 0.0M
2025-08-05 2,140.35 2,149.15 2,139.55 2,147.58 0.0M
2025-08-04 2,127.54 2,136.83 2,124.17 2,132.76 0.0M
2025-08-01 2,136.31 2,136.31 2,114.15 2,120.54 0.0M
2025-07-31 2,158.53 2,162.53 2,143.11 2,143.23 0.0M
2025-07-30 2,152.26 2,177.29 2,151.85 2,160.20 0.0M
2025-07-29 2,174.44 2,238.62 2,156.06 2,171.24 0.0M
2025-07-28 2,202.41 2,204.43 2,167.36 2,173.73 0.0M
2025-07-25 2,172.96 2,188.16 2,165.05 2,184.61 0.0M
2025-07-24 2,158.64 2,187.28 2,155.77 2,177.87 0.0M
2025-07-23 2,147.99 2,152.22 2,125.26 2,150.75 0.0M
2025-07-22 2,139.26 2,139.79 2,121.23 2,130.03 0.0M
2025-07-21 2,130.45 2,156.23 2,130.16 2,144.95 0.0M
2025-07-18 2,126.17 2,130.60 2,111.43 2,130.60 0.0M
2025-07-17 2,127.10 2,130.99 2,119.43 2,126.56 0.0M
2025-07-16 2,122.71 2,134.00 2,114.90 2,119.30 0.0M
2025-07-15 2,125.44 2,147.23 2,124.17 2,126.01 0.0M
2025-07-14 2,122.70 2,129.03 2,116.10 2,128.06 0.0M
2025-07-11 2,139.66 2,144.06 2,129.39 2,134.12 0.0M
2025-07-10 2,135.61 2,158.86 2,135.03 2,150.75 0.0M
2025-07-09 2,123.63 2,136.77 2,114.93 2,126.75 0.0M
2025-07-08 2,116.40 2,120.72 2,103.59 2,120.58 0.0M
2025-07-07 2,109.93 2,117.24 2,104.71 2,116.41 0.0M
2025-07-04 2,118.49 2,119.64 2,108.53 2,115.38 0.0M
2025-07-03 2,122.95 2,128.19 2,119.56 2,127.48 0.0M
2025-07-02 2,110.68 2,126.56 2,103.86 2,118.01 0.0M
2025-07-01 2,108.98 2,111.35 2,091.07 2,101.79 0.0M
2025-06-30 2,121.23 2,121.38 2,099.33 2,107.83 0.0M
2025-06-27 2,100.46 2,115.32 2,099.35 2,114.62 0.0M
2025-06-26 2,078.63 2,090.15 2,070.51 2,089.22 0.0M
2025-06-25 2,094.72 2,095.56 2,071.98 2,076.45 0.0M
2025-06-24 2,110.01 2,112.28 2,091.59 2,093.41 0.0M
2025-06-23 2,088.84 2,095.66 2,074.75 2,087.71 0.0M
2025-06-19 2,071.85 2,104.05 2,071.85 2,090.15 0.0M
2025-06-18 2,079.54 2,087.20 2,071.24 2,079.98 0.0M
2025-06-17 2,093.83 2,097.56 2,078.01 2,082.13 0.0M
2025-06-16 2,078.18 2,109.57 2,077.65 2,104.56 0.0M
2025-06-13 2,081.56 2,092.30 2,075.73 2,078.22 0.0M
2025-06-12 2,097.11 2,105.61 2,082.84 2,105.61 0.0M
2025-06-11 2,107.84 2,118.01 2,103.77 2,107.72 0.0M
2025-06-10 2,103.63 2,110.64 2,098.83 2,110.24 0.0M
2025-06-09 2,096.60 2,105.61 2,095.91 2,103.83 0.0M
2025-06-06 2,099.18 2,099.54 2,093.46 2,098.42 0.0M
2025-06-05 2,099.96 2,104.46 2,087.74 2,102.14 0.0M
2025-06-04 2,081.29 2,102.89 2,080.09 2,097.91 0.0M
2025-06-03 2,081.72 2,084.20 2,064.24 2,073.67 0.0M
2025-06-02 2,071.12 2,088.57 2,068.53 2,078.48 0.0M
2025-05-30 2,086.28 2,095.37 2,073.07 2,080.86 0.0M
2025-05-28 2,095.26 2,105.93 2,092.07 2,092.59 0.0M
2025-05-27 2,092.32 2,105.77 2,089.55 2,100.73 0.0M
2025-05-26 2,087.98 2,100.81 2,087.93 2,092.70 0.0M
2025-05-23 2,097.53 2,105.36 2,039.95 2,073.29 0.0M
2025-05-22 2,108.85 2,117.18 2,083.68 2,096.42 0.0M
2025-05-21 2,100.12 2,115.04 2,094.60 2,112.83 0.0M
2025-05-20 2,088.07 2,109.37 2,082.98 2,107.38 0.0M
2025-05-19 2,078.77 2,085.57 2,065.08 2,085.57 0.0M
2025-05-16 2,080.77 2,084.90 2,070.44 2,082.89 0.0M
2025-05-15 2,047.92 2,074.39 2,047.52 2,074.39 0.0M
2025-05-14 2,054.06 2,065.42 2,048.94 2,056.52 0.0M
2025-05-13 2,048.73 2,061.53 2,048.65 2,056.44 0.0M
2025-05-12 2,023.60 2,052.09 2,023.44 2,052.09 0.0M
2025-05-09 2,007.34 2,020.04 2,005.17 2,009.26 0.0M
2025-05-08 1,998.20 2,009.38 1,992.16 1,999.69 0.0M
2025-05-07 1,993.63 1,998.94 1,984.73 1,993.39 0.0M
2025-05-06 2,001.22 2,001.32 1,974.83 1,987.66 0.0M
2025-05-05 1,989.05 1,994.98 1,983.97 1,993.28 0.0M
2025-05-02 1,986.38 1,993.55 1,978.96 1,990.26 0.0M
2025-04-30 1,937.20 1,970.69 1,937.11 1,970.69 0.0M
2025-04-29 1,920.78 1,942.19 1,917.80 1,933.54 0.0M
2025-04-28 1,912.89 1,920.35 1,902.83 1,913.29 0.0M
2025-04-25 1,910.04 1,913.77 1,890.07 1,907.80 0.0M
2025-04-24 1,897.08 1,902.82 1,880.47 1,899.97 0.0M
2025-04-23 1,886.67 1,912.10 1,886.16 1,899.08 0.0M
2025-04-22 1,854.71 1,872.78 1,842.54 1,872.51 0.0M
2025-04-17 1,860.27 1,861.68 1,843.46 1,854.44 0.0M
2025-04-16 1,848.32 1,862.51 1,836.73 1,862.51 0.0M
2025-04-15 1,843.46 1,859.82 1,841.40 1,859.82 0.0M
2025-04-14 1,819.16 1,834.54 1,806.98 1,834.05 0.0M
2025-04-11 1,784.28 1,794.50 1,756.27 1,788.47 0.0M
2025-04-10 1,743.04 1,859.48 1,738.36 1,777.93 0.0M
2025-04-09 1,726.90 1,744.41 1,694.71 1,720.01 0.0M
2025-04-08 1,781.87 1,803.04 1,763.73 1,779.64 0.0M
2025-04-07 1,782.29 1,832.10 1,696.81 1,752.86 0.0M
2025-04-04 1,896.58 1,907.65 1,818.35 1,836.96 0.0M
2025-04-03 1,921.41 1,936.11 1,900.01 1,909.02 0.0M
2025-04-02 1,962.04 1,967.46 1,938.29 1,955.25 0.0M
2025-04-01 1,959.23 1,967.47 1,950.03 1,965.54 0.0M
2025-03-31 1,958.67 1,958.93 1,936.65 1,945.31 0.0M
2025-03-28 1,985.77 2,005.64 1,970.87 1,980.02 0.0M
2025-03-27 2,003.89 2,006.05 1,989.21 1,992.78 0.0M
2025-03-26 2,038.19 2,040.09 2,011.24 2,011.64 0.0M
2025-03-25 2,034.73 2,046.66 2,029.20 2,031.52 0.0M
2025-03-24 2,050.28 2,050.72 2,024.40 2,031.03 0.0M
2025-03-21 2,066.08 2,066.08 2,033.25 2,040.58 0.0M
2025-03-20 2,067.56 2,069.94 2,036.86 2,055.10 0.0M
2025-03-19 2,059.79 2,073.22 2,059.05 2,063.41 0.0M
2025-03-18 2,062.78 2,072.97 2,058.94 2,064.77 0.0M
2025-03-17 2,042.94 2,059.75 2,042.03 2,055.37 0.0M
2025-03-14 2,022.50 2,040.73 2,014.76 2,037.87 0.0M
2025-03-13 2,018.87 2,025.18 2,011.10 2,016.58 0.0M
2025-03-12 2,037.06 2,039.49 2,006.95 2,019.04 0.0M
2025-03-11 2,048.71 2,061.84 2,021.57 2,023.61 0.0M
2025-03-10 2,049.83 2,053.57 2,030.29 2,046.20 0.0M
2025-03-07 2,038.66 2,049.76 2,020.48 2,044.95 0.0M
2025-03-06 2,040.66 2,050.79 2,023.07 2,050.11 0.0M
2025-03-05 2,012.09 2,034.82 2,009.87 2,016.25 0.0M
2025-03-04 2,015.85 2,016.28 1,981.68 1,988.51 0.0M
2025-03-03 2,012.15 2,035.99 2,006.82 2,027.09 0.0M
2025-02-28 2,004.63 2,007.27 1,991.30 2,004.97 0.0M
2025-02-27 2,031.72 2,035.35 2,013.40 2,017.92 0.0M
2025-02-26 2,034.65 2,046.57 2,034.47 2,043.39 0.0M
2025-02-25 2,002.75 2,036.11 2,000.07 2,029.01 0.0M
2025-02-24 2,018.87 2,020.26 1,998.69 2,008.57 0.0M
2025-02-21 2,008.63 2,021.39 2,007.07 2,013.20 0.0M
2025-02-20 1,997.54 2,014.98 1,996.83 2,006.76 0.0M
2025-02-19 2,019.97 2,027.27 1,990.62 1,996.07 0.0M
2025-02-18 2,017.54 2,021.50 2,004.48 2,021.30 0.0M
2025-02-17 1,997.27 2,018.29 1,992.48 2,011.42 0.0M
2025-02-14 1,993.10 2,007.41 1,988.09 1,998.14 0.0M
2025-02-13 1,972.51 1,997.27 1,965.46 1,997.27 0.0M
2025-02-12 1,961.35 1,972.26 1,952.80 1,967.64 0.0M
2025-02-11 1,952.40 1,961.96 1,946.42 1,953.15 0.0M
2025-02-10 1,955.34 1,962.30 1,954.37 1,959.32 0.0M
2025-02-07 1,965.63 1,968.90 1,949.85 1,952.40 0.0M
2025-02-06 1,932.79 1,960.74 1,931.61 1,957.08 0.0M
2025-02-05 1,924.04 1,937.65 1,909.17 1,923.29 0.0M
2025-02-04 1,920.56 1,922.44 1,907.25 1,916.30 0.0M
2025-02-03 1,901.97 1,920.61 1,894.74 1,920.61 0.0M
2025-01-31 1,949.90 1,952.69 1,935.69 1,940.41 0.0M
2025-01-30 1,945.92 1,957.19 1,934.52 1,955.54 0.0M
2025-01-29 1,929.59 1,933.47 1,922.45 1,928.44 0.0M
2025-01-28 1,917.85 1,924.02 1,912.61 1,917.21 0.0M
2025-01-27 1,900.92 1,920.75 1,899.37 1,913.95 0.0M
2025-01-24 1,916.29 1,933.48 1,913.17 1,918.35 0.0M
2025-01-23 1,905.09 1,910.81 1,901.63 1,910.81 0.0M
2025-01-22 1,900.54 1,906.58 1,897.20 1,902.77 0.0M
2025-01-21 1,886.87 1,897.93 1,883.10 1,897.48 0.0M
2025-01-20 1,886.27 1,889.83 1,879.50 1,887.80 0.0M
2025-01-17 1,884.47 1,894.44 1,883.53 1,891.40 0.0M
2025-01-16 1,882.02 1,882.50 1,867.96 1,874.40 0.0M
2025-01-15 1,850.42 1,874.34 1,850.42 1,874.34 0.0M
2025-01-14 1,861.94 1,863.78 1,841.44 1,847.54 0.0M
2025-01-13 1,848.33 1,852.57 1,836.18 1,851.21 0.0M
2025-01-10 1,864.13 1,864.28 1,848.68 1,848.68 0.0M
2025-01-09 1,854.34 1,863.10 1,849.47 1,857.82 0.0M
2025-01-08 1,881.32 1,883.68 1,847.89 1,857.76 0.0M
2025-01-07 1,875.73 1,883.88 1,865.16 1,879.43 0.0M
2025-01-03 1,868.85 1,872.06 1,857.56 1,857.56 0.0M
2025-01-02 1,841.44 1,864.82 1,840.07 1,864.38 0.0M