OMX Helsinki Nonlife Insurance PI (HX303020PI)

HX303020PI
🏛️ フィンランド →
2,413.89
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
2021-12-30 1,978.45 1,978.45 1,978.45 1,978.45 0.0M
2021-12-29 1,981.59 1,981.59 1,981.59 1,981.59 0.0M
2021-12-28 2,001.35 2,001.35 2,001.35 2,001.35 0.0M
2021-12-27 1,972.16 1,972.16 1,972.16 1,972.16 0.0M
2021-12-23 1,962.28 1,962.28 1,962.28 1,962.28 0.0M
2021-12-22 1,939.83 1,939.83 1,939.83 1,939.83 0.0M
2021-12-21 1,940.73 1,940.73 1,940.73 1,940.73 0.0M
2021-12-20 1,916.93 1,916.93 1,916.93 1,916.93 0.0M
2021-12-17 1,955.99 1,955.99 1,955.99 1,955.99 0.0M
2021-12-16 1,962.73 1,962.73 1,962.73 1,962.73 0.0M
2021-12-15 1,945.22 1,945.22 1,945.22 1,945.22 0.0M
2021-12-14 1,937.58 1,937.58 1,937.58 1,937.58 0.0M
2021-12-13 1,968.57 1,968.57 1,968.57 1,968.57 0.0M
2021-12-10 1,964.53 1,964.53 1,964.53 1,964.53 0.0M
2021-12-09 1,956.89 1,956.89 1,956.89 1,956.89 0.0M
2021-12-08 1,979.79 1,979.79 1,979.79 1,979.79 0.0M
2021-12-07 1,988.33 1,988.33 1,988.33 1,988.33 0.0M
2021-12-03 1,936.24 1,936.24 1,936.24 1,936.24 0.0M
2021-12-02 1,949.26 1,949.26 1,949.26 1,949.26 0.0M
2021-12-01 1,957.79 1,957.79 1,957.79 1,957.79 0.0M
2021-11-30 1,948.36 1,948.36 1,948.36 1,948.36 0.0M
2021-11-29 1,933.54 1,933.54 1,933.54 1,933.54 0.0M
2021-11-26 1,920.52 1,920.52 1,920.52 1,920.52 0.0M
2021-11-25 1,973.06 1,973.06 1,973.06 1,973.06 0.0M
2021-11-24 1,937.58 1,937.58 1,937.58 1,937.58 0.0M
2021-11-23 1,942.97 1,942.97 1,942.97 1,942.97 0.0M
2021-11-22 1,973.51 1,973.51 1,973.51 1,973.51 0.0M
2021-11-19 1,962.73 1,962.73 1,962.73 1,962.73 0.0M
2021-11-18 1,976.20 1,976.20 1,976.20 1,976.20 0.0M
2021-11-17 1,998.65 1,998.65 1,998.65 1,998.65 0.0M
2021-11-16 1,999.55 1,999.55 1,999.55 1,999.55 0.0M
2021-11-15 2,012.12 2,012.12 2,012.12 2,012.12 0.0M
2021-11-12 1,991.92 1,991.92 1,991.92 1,991.92 0.0M
2021-11-11 2,004.04 2,004.04 2,004.04 2,004.04 0.0M
2021-11-10 2,006.29 2,006.29 2,006.29 2,006.29 0.0M
2021-11-09 2,012.57 2,012.57 2,012.57 2,012.57 0.0M
2021-11-08 2,021.55 2,021.55 2,021.55 2,021.55 0.0M
2021-11-05 2,020.66 2,020.66 2,020.66 2,020.66 0.0M
2021-11-04 2,058.37 2,058.37 2,058.37 2,058.37 0.0M
2021-11-03 2,098.34 2,098.34 2,098.34 2,098.34 0.0M
2021-11-02 2,074.09 2,074.09 2,074.09 2,074.09 0.0M
2021-11-01 2,061.07 2,061.07 2,061.07 2,061.07 0.0M
2021-10-29 2,065.56 2,065.56 2,065.56 2,065.56 0.0M
2021-10-28 2,081.72 2,081.72 2,081.72 2,081.72 0.0M
2021-10-27 2,091.60 2,091.60 2,091.60 2,091.60 0.0M
2021-10-26 2,105.52 2,105.52 2,105.52 2,105.52 0.0M
2021-10-25 2,084.42 2,084.42 2,084.42 2,084.42 0.0M
2021-10-22 2,088.01 2,088.01 2,088.01 2,088.01 0.0M
2021-10-21 2,048.94 2,048.94 2,048.94 2,048.94 0.0M
2021-10-20 2,052.09 2,052.09 2,052.09 2,052.09 0.0M
2021-10-19 2,050.29 2,050.29 2,050.29 2,050.29 0.0M
2021-10-18 2,039.96 2,039.96 2,039.96 2,039.96 0.0M
2021-10-15 2,048.94 2,048.94 2,048.94 2,048.94 0.0M
2021-10-14 2,050.74 2,050.74 2,050.74 2,050.74 0.0M
2021-10-13 2,033.68 2,033.68 2,033.68 2,033.68 0.0M
2021-10-12 2,047.60 2,047.60 2,047.60 2,047.60 0.0M
2021-10-11 2,028.74 2,028.74 2,028.74 2,028.74 0.0M
2021-10-08 2,024.70 2,024.70 2,024.70 2,024.70 0.0M
2021-10-07 2,005.39 2,005.39 2,005.39 2,005.39 0.0M
2021-10-06 1,988.33 1,988.33 1,988.33 1,988.33 0.0M
2021-10-05 2,017.96 2,017.96 2,017.96 2,017.96 0.0M
2021-10-04 1,991.47 1,991.47 1,991.47 1,991.47 0.0M
2021-10-01 1,971.26 1,971.26 1,971.26 1,971.26 0.0M
2021-09-30 1,926.81 1,926.81 1,926.81 1,926.81 0.0M
2021-09-29 1,917.38 1,917.38 1,917.38 1,917.38 0.0M
2021-09-28 1,902.11 1,902.11 1,902.11 1,902.11 0.0M
2021-09-27 1,939.83 1,939.83 1,939.83 1,939.83 0.0M
2021-09-24 1,933.54 1,933.54 1,933.54 1,933.54 0.0M
2021-09-23 1,946.56 1,946.56 1,946.56 1,946.56 0.0M
2021-09-22 1,930.85 1,930.85 1,930.85 1,930.85 0.0M
2021-09-21 1,915.13 1,915.13 1,915.13 1,915.13 0.0M
2021-09-20 1,902.11 1,902.11 1,902.11 1,902.11 0.0M
2021-09-17 1,934.89 1,934.89 1,934.89 1,934.89 0.0M
2021-09-16 1,956.89 1,956.89 1,956.89 1,956.89 0.0M
2021-09-15 1,967.67 1,967.67 1,967.67 1,967.67 0.0M
2021-09-14 1,969.91 1,969.91 1,969.91 1,969.91 0.0M
2021-09-13 1,985.63 1,985.63 1,985.63 1,985.63 0.0M
2021-09-10 1,975.30 1,975.30 1,975.30 1,975.30 0.0M
2021-09-09 1,963.18 1,963.18 1,963.18 1,963.18 0.0M
2021-09-08 1,962.73 1,962.73 1,962.73 1,962.73 0.0M
2021-09-07 1,969.91 1,969.91 1,969.91 1,969.91 0.0M
2021-09-06 1,973.51 1,973.51 1,973.51 1,973.51 0.0M
2021-09-03 1,964.98 1,964.98 1,964.98 1,964.98 0.0M
2021-09-02 1,978.90 1,978.90 1,978.90 1,978.90 0.0M
2021-09-01 1,963.18 1,963.18 1,963.18 1,963.18 0.0M
2021-08-31 1,964.08 1,964.08 1,964.08 1,964.08 0.0M
2021-08-30 1,977.55 1,977.55 1,977.55 1,977.55 0.0M
2021-08-27 1,974.41 1,974.41 1,974.41 1,974.41 0.0M
2021-08-26 1,969.91 1,969.91 1,969.91 1,969.91 0.0M
2021-08-25 1,980.69 1,980.69 1,980.69 1,980.69 0.0M
2021-08-24 1,980.24 1,980.24 1,980.24 1,980.24 0.0M
2021-08-23 1,964.08 1,964.08 1,964.08 1,964.08 0.0M
2021-08-20 1,973.96 1,973.96 1,973.96 1,973.96 0.0M
2021-08-19 1,948.81 1,948.81 1,948.81 1,948.81 0.0M
2021-08-18 1,981.59 1,981.59 1,981.59 1,981.59 0.0M
2021-08-17 1,960.04 1,960.04 1,960.04 1,960.04 0.0M
2021-08-16 1,957.34 1,957.34 1,957.34 1,957.34 0.0M
2021-08-13 1,960.93 1,960.93 1,960.93 1,960.93 0.0M
2021-08-12 1,955.99 1,955.99 1,955.99 1,955.99 0.0M
2021-08-11 1,932.20 1,932.20 1,932.20 1,932.20 0.0M
2021-08-10 1,921.87 1,921.87 1,921.87 1,921.87 0.0M
2021-08-09 1,906.60 1,906.60 1,906.60 1,906.60 0.0M
2021-08-06 1,909.30 1,909.30 1,909.30 1,909.30 0.0M
2021-08-05 1,909.30 1,909.30 1,909.30 1,909.30 0.0M
2021-08-04 1,903.46 1,903.46 1,903.46 1,903.46 0.0M
2021-08-03 1,844.63 1,844.63 1,844.63 1,844.63 0.0M
2021-08-02 1,830.71 1,830.71 1,830.71 1,830.71 0.0M
2021-07-30 1,823.98 1,823.98 1,823.98 1,823.98 0.0M
2021-07-29 1,832.96 1,832.96 1,832.96 1,832.96 0.0M
2021-07-28 1,826.22 1,826.22 1,826.22 1,826.22 0.0M
2021-07-27 1,837.45 1,837.45 1,837.45 1,837.45 0.0M
2021-07-26 1,841.04 1,841.04 1,841.04 1,841.04 0.0M
2021-07-23 1,830.71 1,830.71 1,830.71 1,830.71 0.0M
2021-07-22 1,835.65 1,835.65 1,835.65 1,835.65 0.0M
2021-07-21 1,805.57 1,805.57 1,805.57 1,805.57 0.0M
2021-07-20 1,779.52 1,779.52 1,779.52 1,779.52 0.0M
2021-07-19 1,753.03 1,753.03 1,753.03 1,753.03 0.0M
2021-07-16 1,797.04 1,797.04 1,797.04 1,797.04 0.0M
2021-07-15 1,797.04 1,797.04 1,797.04 1,797.04 0.0M
2021-07-14 1,794.79 1,794.79 1,794.79 1,794.79 0.0M
2021-07-13 1,784.01 1,784.01 1,784.01 1,784.01 0.0M
2021-07-12 1,792.55 1,792.55 1,792.55 1,792.55 0.0M
2021-07-09 1,780.42 1,780.42 1,780.42 1,780.42 0.0M
2021-07-08 1,768.30 1,768.30 1,768.30 1,768.30 0.0M
2021-07-07 1,798.38 1,798.38 1,798.38 1,798.38 0.0M
2021-07-06 1,775.48 1,775.48 1,775.48 1,775.48 0.0M
2021-07-05 1,787.61 1,787.61 1,787.61 1,787.61 0.0M
2021-07-02 1,770.99 1,770.99 1,770.99 1,770.99 0.0M
2021-07-01 1,758.42 1,758.42 1,758.42 1,758.42 0.0M
2021-06-30 1,740.46 1,740.46 1,740.46 1,740.46 0.0M
2021-06-29 1,754.38 1,754.38 1,754.38 1,754.38 0.0M
2021-06-28 1,760.66 1,760.66 1,760.66 1,760.66 0.0M
2021-06-24 1,763.36 1,763.36 1,763.36 1,763.36 0.0M
2021-06-23 1,740.91 1,740.91 1,740.91 1,740.91 0.0M
2021-06-22 1,757.97 1,757.97 1,757.97 1,757.97 0.0M
2021-06-21 1,748.54 1,748.54 1,748.54 1,748.54 0.0M
2021-06-18 1,747.19 1,747.19 1,747.19 1,747.19 0.0M
2021-06-17 1,765.15 1,765.15 1,765.15 1,765.15 0.0M
2021-06-16 1,773.69 1,773.69 1,773.69 1,773.69 0.0M
2021-06-15 1,762.91 1,762.91 1,762.91 1,762.91 0.0M
2021-06-14 1,744.95 1,744.95 1,744.95 1,744.95 0.0M
2021-06-11 1,727.44 1,727.44 1,727.44 1,727.44 0.0M
2021-06-10 1,714.86 1,714.86 1,714.86 1,714.86 0.0M
2021-06-09 1,726.54 1,726.54 1,726.54 1,726.54 0.0M
2021-06-08 1,723.39 1,723.39 1,723.39 1,723.39 0.0M
2021-06-07 1,729.23 1,729.23 1,729.23 1,729.23 0.0M
2021-06-04 1,739.56 1,739.56 1,739.56 1,739.56 0.0M
2021-06-03 1,741.81 1,741.81 1,741.81 1,741.81 0.0M
2021-06-02 1,736.87 1,736.87 1,736.87 1,736.87 0.0M
2021-06-01 1,729.23 1,729.23 1,729.23 1,729.23 0.0M
2021-05-31 1,710.82 1,710.82 1,710.82 1,710.82 0.0M
2021-05-28 1,753.03 1,753.03 1,753.03 1,753.03 0.0M
2021-05-27 1,751.68 1,751.68 1,751.68 1,751.68 0.0M
2021-05-26 1,745.40 1,745.40 1,745.40 1,745.40 0.0M
2021-05-25 1,767.85 1,767.85 1,767.85 1,767.85 0.0M
2021-05-24 1,769.20 1,769.20 1,769.20 1,769.20 0.0M
2021-05-21 1,764.26 1,764.26 1,764.26 1,764.26 0.0M
2021-05-20 1,764.26 1,764.26 1,764.26 1,764.26 0.0M
2021-05-19 1,846.88 1,846.88 1,846.88 1,846.88 0.0M
2021-05-18 1,855.86 1,855.86 1,855.86 1,855.86 0.0M
2021-05-17 1,832.51 1,832.51 1,832.51 1,832.51 0.0M
2021-05-14 1,831.61 1,831.61 1,831.61 1,831.61 0.0M
2021-05-12 1,808.26 1,808.26 1,808.26 1,808.26 0.0M
2021-05-11 1,787.61 1,787.61 1,787.61 1,787.61 0.0M
2021-05-10 1,815.90 1,815.90 1,815.90 1,815.90 0.0M
2021-05-07 1,818.14 1,818.14 1,818.14 1,818.14 0.0M
2021-05-06 1,803.77 1,803.77 1,803.77 1,803.77 0.0M
2021-05-05 1,789.40 1,789.40 1,789.40 1,789.40 0.0M
2021-05-04 1,757.07 1,757.07 1,757.07 1,757.07 0.0M
2021-05-03 1,772.79 1,772.79 1,772.79 1,772.79 0.0M
2021-04-30 1,774.14 1,774.14 1,774.14 1,774.14 0.0M
2021-04-29 1,784.01 1,784.01 1,784.01 1,784.01 0.0M
2021-04-28 1,792.10 1,792.10 1,792.10 1,792.10 0.0M
2021-04-27 1,770.09 1,770.09 1,770.09 1,770.09 0.0M
2021-04-26 1,787.16 1,787.16 1,787.16 1,787.16 0.0M
2021-04-23 1,782.67 1,782.67 1,782.67 1,782.67 0.0M
2021-04-22 1,789.40 1,789.40 1,789.40 1,789.40 0.0M
2021-04-21 1,775.03 1,775.03 1,775.03 1,775.03 0.0M
2021-04-20 1,793.89 1,793.89 1,793.89 1,793.89 0.0M
2021-04-19 1,823.98 1,823.98 1,823.98 1,823.98 0.0M
2021-04-16 1,827.12 1,827.12 1,827.12 1,827.12 0.0M
2021-04-15 1,800.18 1,800.18 1,800.18 1,800.18 0.0M
2021-04-14 1,814.10 1,814.10 1,814.10 1,814.10 0.0M
2021-04-13 1,811.41 1,811.41 1,811.41 1,811.41 0.0M
2021-04-12 1,808.71 1,808.71 1,808.71 1,805.57 0.0M
2021-04-09 1,812.75 1,812.75 1,812.75 1,812.75 0.0M
2021-04-08 1,800.18 1,800.18 1,800.18 1,800.18 0.0M
2021-04-07 1,791.20 1,791.20 1,791.20 1,791.20 0.0M
2021-04-06 1,761.56 1,761.56 1,761.56 1,761.56 0.0M
2021-04-01 1,734.62 1,734.62 1,734.62 1,734.62 0.0M
2021-03-31 1,727.44 1,727.44 1,727.44 1,727.44 0.0M
2021-03-30 1,741.81 1,741.81 1,741.81 1,741.81 0.0M
2021-03-29 1,720.25 1,720.25 1,720.25 1,720.25 0.0M
2021-03-26 1,700.94 1,700.94 1,700.94 1,700.94 0.0M
2021-03-25 1,679.84 1,679.84 1,679.84 1,679.84 0.0M
2021-03-24 1,649.30 1,649.30 1,649.30 1,649.30 0.0M
2021-03-23 1,633.14 1,633.14 1,633.14 1,633.14 0.0M
2021-03-22 1,633.14 1,633.14 1,633.14 1,633.14 0.0M
2021-03-19 1,647.96 1,647.96 1,647.96 1,647.96 0.0M
2021-03-18 1,652.45 1,652.45 1,652.45 1,652.45 0.0M
2021-03-17 1,651.55 1,651.55 1,651.55 1,651.55 0.0M
2021-03-16 1,664.57 1,664.57 1,664.57 1,664.57 0.0M
2021-03-15 1,675.80 1,675.80 1,675.80 1,675.80 0.0M
2021-03-12 1,684.33 1,684.33 1,684.33 1,684.33 0.0M
2021-03-11 1,686.12 1,686.12 1,686.12 1,686.12 0.0M
2021-03-10 1,676.25 1,676.25 1,676.25 1,676.25 0.0M
2021-03-09 1,684.78 1,684.78 1,684.78 1,684.78 0.0M
2021-03-08 1,672.20 1,672.20 1,672.20 1,672.20 0.0M
2021-03-05 1,630.00 1,630.00 1,630.00 1,630.00 0.0M
2021-03-04 1,628.65 1,628.65 1,628.65 1,628.65 0.0M
2021-03-03 1,680.29 1,680.29 1,680.29 1,680.29 0.0M
2021-03-02 1,669.51 1,669.51 1,669.51 1,669.51 0.0M
2021-03-01 1,647.96 1,647.96 1,647.96 1,647.96 0.0M
2021-02-26 1,655.59 1,655.59 1,655.59 1,655.59 0.0M
2021-02-25 1,695.55 1,695.55 1,695.55 1,695.55 0.0M
2021-02-24 1,659.18 1,659.18 1,659.18 1,659.18 0.0M
2021-02-23 1,652.45 1,652.45 1,652.45 1,652.45 0.0M
2021-02-22 1,647.96 1,647.96 1,647.96 1,647.96 0.0M
2021-02-19 1,645.26 1,645.26 1,645.26 1,645.26 0.0M
2021-02-18 1,648.85 1,648.85 1,648.85 1,648.85 0.0M
2021-02-17 1,655.59 1,655.59 1,655.59 1,655.59 0.0M
2021-02-16 1,673.55 1,673.55 1,673.55 1,673.55 0.0M
2021-02-15 1,671.31 1,671.31 1,671.31 1,671.31 0.0M
2021-02-12 1,656.94 1,656.94 1,656.94 1,656.94 0.0M
2021-02-11 1,630.44 1,630.44 1,630.44 1,630.44 0.0M
2021-02-10 1,628.65 1,628.65 1,628.65 1,628.65 0.0M
2021-02-09 1,620.12 1,620.12 1,620.12 1,620.12 0.0M
2021-02-08 1,642.12 1,642.12 1,642.12 1,642.12 0.0M
2021-02-05 1,642.57 1,642.57 1,642.57 1,642.57 0.0M
2021-02-04 1,659.18 1,659.18 1,659.18 1,659.18 0.0M
2021-02-03 1,642.12 1,642.12 1,642.12 1,642.12 0.0M
2021-02-02 1,616.52 1,616.52 1,616.52 1,616.52 0.0M
2021-02-01 1,579.25 1,579.25 1,579.25 1,579.25 0.0M
2021-01-29 1,557.25 1,557.25 1,557.25 1,557.25 0.0M
2021-01-28 1,582.85 1,582.85 1,582.85 1,582.85 0.0M
2021-01-27 1,587.79 1,587.79 1,587.79 1,587.79 0.0M
2021-01-26 1,607.99 1,607.99 1,607.99 1,607.99 0.0M
2021-01-25 1,596.77 1,596.77 1,596.77 1,596.77 0.0M
2021-01-22 1,602.60 1,602.60 1,602.60 1,602.60 0.0M
2021-01-21 1,605.75 1,605.75 1,605.75 1,605.75 0.0M
2021-01-20 1,605.30 1,605.30 1,605.30 1,605.30 0.0M
2021-01-19 1,584.19 1,584.19 1,584.19 1,584.19 0.0M
2021-01-18 1,575.21 1,575.21 1,575.21 1,575.21 0.0M
2021-01-15 1,571.62 1,571.62 1,571.62 1,571.62 0.0M
2021-01-14 1,576.11 1,576.11 1,576.11 1,576.11 0.0M
2021-01-13 1,544.23 1,544.23 1,544.23 1,544.23 0.0M
2021-01-12 1,559.95 1,559.95 1,559.95 1,559.95 0.0M
2021-01-11 1,550.07 1,550.07 1,550.07 1,550.07 0.0M
2021-01-08 1,568.03 1,568.03 1,568.03 1,568.03 0.0M
2021-01-07 1,580.60 1,580.60 1,580.60 1,580.60 0.0M
2021-01-05 1,523.57 1,523.57 1,523.57 1,523.57 0.0M
2021-01-04 1,537.05 1,537.05 1,537.05 1,537.05 0.0M