OMX Helsinki Nonlife Insurance PI (HX303020PI)

HX303020PI
🏛️ フィンランド →
2,422.31
最終更新: 2025-09-30
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 2,192.19 2,192.19 2,192.19 2,192.19 0.0M
2022-12-29 2,217.33 2,217.33 2,217.33 2,217.33 0.0M
2022-12-28 2,213.29 2,213.29 2,213.29 2,213.29 0.0M
2022-12-27 2,222.72 2,222.72 2,222.72 2,222.72 0.0M
2022-12-23 2,233.05 2,233.05 2,233.05 2,233.05 0.0M
2022-12-22 2,211.50 2,211.50 2,211.50 2,211.50 0.0M
2022-12-21 2,196.68 2,196.68 2,196.68 2,196.68 0.0M
2022-12-20 2,194.88 2,194.88 2,194.88 2,194.88 0.0M
2022-12-19 2,188.59 2,188.59 2,188.59 2,188.59 0.0M
2022-12-16 2,163.90 2,163.90 2,163.90 2,163.90 0.0M
2022-12-15 2,171.08 2,171.08 2,171.08 2,171.08 0.0M
2022-12-14 2,189.04 2,189.04 2,189.04 2,189.04 0.0M
2022-12-13 2,185.90 2,185.90 2,185.90 2,185.90 0.0M
2022-12-12 2,184.10 2,184.10 2,184.10 2,184.10 0.0M
2022-12-09 2,220.03 2,220.03 2,220.03 2,220.03 0.0M
2022-12-08 2,200.27 2,200.27 2,200.27 2,200.27 0.0M
2022-12-07 2,181.86 2,181.86 2,181.86 2,181.86 0.0M
2022-12-05 2,182.31 2,182.31 2,182.31 2,182.31 0.0M
2022-12-02 2,171.98 2,171.98 2,171.98 2,171.98 0.0M
2022-12-01 2,187.70 2,187.70 2,187.70 2,187.70 0.0M
2022-11-30 2,179.61 2,179.61 2,179.61 2,179.61 0.0M
2022-11-29 2,170.18 2,170.18 2,170.18 2,170.18 0.0M
2022-11-28 2,138.30 2,138.30 2,138.30 2,138.30 0.0M
2022-11-25 2,158.51 2,158.51 2,158.51 2,158.51 0.0M
2022-11-24 2,158.96 2,158.96 2,158.96 2,158.96 0.0M
2022-11-23 2,170.63 2,170.63 2,170.63 2,170.63 0.0M
2022-11-22 2,162.10 2,162.10 2,162.10 2,162.10 0.0M
2022-11-21 2,138.75 2,138.75 2,138.75 2,138.75 0.0M
2022-11-18 2,145.04 2,145.04 2,145.04 2,145.04 0.0M
2022-11-17 2,110.01 2,110.01 2,110.01 2,110.01 0.0M
2022-11-16 2,139.20 2,139.20 2,139.20 2,137.40 0.0M
2022-11-15 2,102.83 2,102.83 2,102.83 2,102.83 0.0M
2022-11-14 2,081.72 2,081.72 2,081.72 2,081.72 0.0M
2022-11-11 2,079.93 2,079.93 2,079.93 2,079.93 0.0M
2022-11-10 2,127.97 2,127.97 2,127.97 2,127.97 0.0M
2022-11-09 2,126.18 2,126.18 2,126.18 2,126.18 0.0M
2022-11-08 2,104.63 2,104.63 2,104.63 2,104.63 0.0M
2022-11-07 2,093.40 2,093.40 2,093.40 2,093.40 0.0M
2022-11-04 2,057.48 2,057.48 2,057.48 2,057.48 0.0M
2022-11-03 2,020.66 2,020.66 2,020.66 2,020.66 0.0M
2022-11-02 1,990.12 1,990.12 1,990.12 1,990.12 0.0M
2022-11-01 2,088.91 2,088.91 2,088.91 2,088.91 0.0M
2022-10-31 2,078.13 2,078.13 2,078.13 2,078.13 0.0M
2022-10-28 2,091.60 2,091.60 2,091.60 2,091.60 0.0M
2022-10-27 2,095.64 2,095.64 2,095.64 2,095.64 0.0M
2022-10-26 2,088.01 2,088.01 2,088.01 2,088.01 0.0M
2022-10-25 2,068.25 2,068.25 2,068.25 2,068.25 0.0M
2022-10-24 2,084.87 2,084.87 2,084.87 2,084.87 0.0M
2022-10-21 2,055.23 2,055.23 2,055.23 2,055.23 0.0M
2022-10-20 2,049.84 2,049.84 2,049.84 2,049.84 0.0M
2022-10-19 2,040.41 2,040.41 2,040.41 2,040.41 0.0M
2022-10-18 2,036.37 2,036.37 2,036.37 2,036.37 0.0M
2022-10-17 2,019.31 2,019.31 2,019.31 2,019.31 0.0M
2022-10-14 1,982.04 1,982.04 1,982.04 1,982.04 0.0M
2022-10-13 1,975.75 1,975.75 1,975.75 1,975.75 0.0M
2022-10-12 2,004.49 2,004.49 2,004.49 2,004.49 0.0M
2022-10-11 1,999.55 1,999.55 1,999.55 1,999.55 0.0M
2022-10-10 1,986.98 1,986.98 1,986.98 1,986.98 0.0M
2022-10-07 1,988.33 1,988.33 1,988.33 1,988.33 0.0M
2022-10-06 2,000.45 2,000.45 2,000.45 2,000.45 0.0M
2022-10-05 2,030.98 2,030.98 2,030.98 2,030.98 0.0M
2022-10-04 2,034.58 2,034.58 2,034.58 2,034.58 0.0M
2022-10-03 1,990.57 1,990.57 1,990.57 1,990.57 0.0M
2022-09-30 1,964.98 1,964.98 1,964.98 1,964.98 0.0M
2022-09-29 1,948.81 1,948.81 1,948.81 1,948.81 0.0M
2022-09-28 1,965.87 1,965.87 1,965.87 1,965.87 0.0M
2022-09-27 1,999.10 1,999.10 1,999.10 1,999.10 0.0M
2022-09-26 1,987.43 1,987.43 1,987.43 1,987.43 0.0M
2022-09-23 2,011.67 2,011.67 2,011.67 2,011.67 0.0M
2022-09-22 2,020.21 2,020.21 2,020.21 2,020.21 0.0M
2022-09-21 2,032.33 2,032.33 2,032.33 2,032.33 0.0M
2022-09-20 2,017.51 2,017.51 2,017.51 2,017.51 0.0M
2022-09-19 2,059.72 2,059.72 2,059.72 2,059.72 0.0M
2022-09-16 2,057.93 2,057.93 2,057.93 2,057.93 0.0M
2022-09-15 2,086.66 2,086.66 2,086.66 2,086.66 0.0M
2022-09-14 2,077.68 2,077.68 2,077.68 2,077.68 0.0M
2022-09-13 2,074.09 2,074.09 2,074.09 2,074.09 0.0M
2022-09-12 2,044.90 2,044.90 2,044.90 2,044.90 0.0M
2022-09-09 2,061.52 2,061.52 2,061.52 2,061.52 0.0M
2022-09-08 2,030.09 2,030.09 2,030.09 2,030.09 0.0M
2022-09-07 2,006.29 2,006.29 2,006.29 2,006.29 0.0M
2022-09-06 1,984.28 1,984.28 1,984.28 1,984.28 0.0M
2022-09-05 1,988.77 1,988.77 1,988.77 1,988.77 0.0M
2022-09-02 2,008.98 2,008.98 2,008.98 2,008.98 0.0M
2022-09-01 1,974.85 1,974.85 1,974.85 1,974.85 0.0M
2022-08-31 2,025.15 2,025.15 2,025.15 2,025.15 0.0M
2022-08-30 2,002.25 2,002.25 2,002.25 2,002.25 0.0M
2022-08-29 1,999.10 1,999.10 1,999.10 1,999.10 0.0M
2022-08-26 2,020.21 2,020.21 2,020.21 2,020.21 0.0M
2022-08-25 2,034.13 2,034.13 2,034.13 2,034.13 0.0M
2022-08-24 2,019.76 2,019.76 2,019.76 2,019.76 0.0M
2022-08-23 2,004.49 2,004.49 2,004.49 2,004.49 0.0M
2022-08-22 2,008.98 2,008.98 2,008.98 2,008.98 0.0M
2022-08-19 2,018.41 2,018.41 2,018.41 2,018.41 0.0M
2022-08-18 2,016.61 2,016.61 2,016.61 2,016.61 0.0M
2022-08-17 2,018.86 2,018.86 2,018.86 2,018.86 0.0M
2022-08-16 2,024.70 2,024.70 2,024.70 2,024.70 0.0M
2022-08-15 2,018.86 2,018.86 2,018.86 2,018.86 0.0M
2022-08-12 2,008.98 2,008.98 2,008.98 2,008.98 0.0M
2022-08-11 2,023.80 2,023.80 2,023.80 2,023.80 0.0M
2022-08-10 2,017.06 2,017.06 2,017.06 2,017.06 0.0M
2022-08-09 2,013.92 2,013.92 2,013.92 2,013.92 0.0M
2022-08-08 1,987.88 1,987.88 1,987.88 1,987.88 0.0M
2022-08-05 1,982.94 1,982.94 1,982.94 1,982.94 0.0M
2022-08-04 1,978.90 1,978.90 1,978.90 1,978.90 0.0M
2022-08-03 1,962.73 1,962.73 1,962.73 1,962.73 0.0M
2022-08-02 1,883.25 1,883.25 1,883.25 1,883.25 0.0M
2022-08-01 1,917.83 1,917.83 1,917.83 1,917.83 0.0M
2022-07-29 1,892.23 1,892.23 1,892.23 1,892.23 0.0M
2022-07-28 1,887.29 1,887.29 1,887.29 1,887.29 0.0M
2022-07-27 1,865.74 1,865.74 1,865.74 1,865.74 0.0M
2022-07-26 1,865.74 1,865.74 1,865.74 1,865.74 0.0M
2022-07-25 1,843.29 1,843.29 1,843.29 1,843.29 0.0M
2022-07-22 1,834.31 1,834.31 1,834.31 1,834.31 0.0M
2022-07-21 1,824.43 1,824.43 1,824.43 1,824.43 0.0M
2022-07-20 1,818.14 1,818.14 1,818.14 1,818.14 0.0M
2022-07-19 1,828.02 1,828.02 1,828.02 1,828.02 0.0M
2022-07-18 1,811.41 1,811.41 1,811.41 1,811.41 0.0M
2022-07-15 1,796.14 1,796.14 1,796.14 1,796.14 0.0M
2022-07-14 1,799.28 1,799.28 1,799.28 1,799.28 0.0M
2022-07-13 1,850.47 1,850.47 1,850.47 1,850.47 0.0M
2022-07-12 1,895.37 1,895.37 1,895.37 1,895.37 0.0M
2022-07-11 1,887.29 1,887.29 1,887.29 1,887.29 0.0M
2022-07-08 1,905.70 1,905.70 1,905.70 1,905.70 0.0M
2022-07-07 1,881.90 1,881.90 1,881.90 1,881.90 0.0M
2022-07-06 1,837.00 1,837.00 1,837.00 1,837.00 0.0M
2022-07-05 1,836.10 1,836.10 1,836.10 1,836.10 0.0M
2022-07-04 1,903.01 1,903.01 1,903.01 1,903.01 0.0M
2022-07-01 1,890.88 1,890.88 1,890.88 1,890.88 0.0M
2022-06-30 1,864.39 1,864.39 1,864.39 1,864.39 0.0M
2022-06-29 1,868.43 1,868.43 1,868.43 1,868.43 0.0M
2022-06-28 1,896.72 1,896.72 1,896.72 1,896.72 0.0M
2022-06-27 1,868.88 1,868.88 1,868.88 1,868.88 0.0M
2022-06-23 1,807.81 1,807.81 1,807.81 1,807.81 0.0M
2022-06-22 1,859.00 1,859.00 1,859.00 1,859.00 0.0M
2022-06-21 1,860.35 1,860.35 1,860.35 1,860.35 0.0M
2022-06-20 1,855.86 1,855.86 1,855.86 1,855.86 0.0M
2022-06-17 1,838.35 1,838.35 1,838.35 1,838.35 0.0M
2022-06-16 1,846.43 1,846.43 1,846.43 1,846.43 0.0M
2022-06-15 1,877.41 1,877.41 1,877.41 1,877.41 0.0M
2022-06-14 1,823.08 1,823.08 1,823.08 1,823.08 0.0M
2022-06-13 1,828.92 1,828.92 1,828.92 1,828.92 0.0M
2022-06-10 1,863.49 1,863.49 1,863.49 1,863.49 0.0M
2022-06-09 1,889.99 1,889.99 1,889.99 1,889.99 0.0M
2022-06-08 1,868.43 1,868.43 1,868.43 1,868.43 0.0M
2022-06-07 1,891.33 1,891.33 1,891.33 1,891.33 0.0M
2022-06-06 1,880.56 1,880.56 1,880.56 1,880.56 0.0M
2022-06-03 1,871.58 1,871.58 1,871.58 1,871.58 0.0M
2022-06-02 1,872.47 1,872.47 1,872.47 1,872.47 0.0M
2022-06-01 1,866.64 1,866.64 1,866.64 1,866.64 0.0M
2022-05-31 1,889.54 1,889.54 1,889.54 1,889.54 0.0M
2022-05-30 1,929.95 1,929.95 1,929.95 1,929.95 0.0M
2022-05-27 1,934.44 1,934.44 1,934.44 1,934.44 0.0M
2022-05-25 1,913.34 1,913.34 1,913.34 1,913.34 0.0M
2022-05-24 1,906.15 1,906.15 1,906.15 1,906.15 0.0M
2022-05-23 1,886.84 1,886.84 1,886.84 1,886.84 0.0M
2022-05-20 1,875.17 1,875.17 1,875.17 1,875.17 0.0M
2022-05-19 1,893.13 1,893.13 1,893.13 1,893.13 0.0M
2022-05-18 2,079.03 2,079.03 2,079.03 2,079.03 0.0M
2022-05-17 2,080.83 2,080.83 2,080.83 2,080.83 0.0M
2022-05-16 2,079.03 2,079.03 2,079.03 2,079.03 0.0M
2022-05-13 2,047.15 2,047.15 2,047.15 2,047.15 0.0M
2022-05-12 2,031.88 2,031.88 2,031.88 2,031.88 0.0M
2022-05-11 1,993.71 1,993.71 1,993.71 1,993.71 0.0M
2022-05-10 1,968.12 1,968.12 1,968.12 1,968.12 0.0M
2022-05-09 1,940.28 1,940.28 1,940.28 1,940.28 0.0M
2022-05-06 1,989.22 1,989.22 1,989.22 1,989.22 0.0M
2022-05-05 2,017.96 2,017.96 2,017.96 2,017.96 0.0M
2022-05-04 2,056.58 2,056.58 2,056.58 2,056.58 0.0M
2022-05-03 2,097.44 2,097.44 2,097.44 2,097.44 0.0M
2022-05-02 2,076.34 2,076.34 2,076.34 2,076.34 0.0M
2022-04-29 2,083.97 2,083.97 2,083.97 2,083.97 0.0M
2022-04-28 2,073.64 2,073.64 2,073.64 2,073.64 0.0M
2022-04-27 2,095.20 2,095.20 2,095.20 2,095.20 0.0M
2022-04-26 2,097.44 2,097.44 2,097.44 2,097.44 0.0M
2022-04-25 2,083.52 2,083.52 2,083.52 2,083.52 0.0M
2022-04-22 2,146.83 2,146.83 2,146.83 2,146.83 0.0M
2022-04-21 2,155.81 2,155.81 2,155.81 2,155.81 0.0M
2022-04-20 2,159.41 2,159.41 2,159.41 2,159.41 0.0M
2022-04-19 2,125.28 2,125.28 2,125.28 2,125.28 0.0M
2022-04-14 2,125.28 2,125.28 2,125.28 2,125.28 0.0M
2022-04-13 2,101.48 2,101.48 2,101.48 2,101.48 0.0M
2022-04-12 2,093.85 2,093.85 2,093.85 2,093.85 0.0M
2022-04-11 2,098.34 2,098.34 2,098.34 2,098.34 0.0M
2022-04-08 2,104.63 2,104.63 2,104.63 2,104.63 0.0M
2022-04-07 2,052.99 2,052.99 2,052.99 2,052.99 0.0M
2022-04-06 2,085.77 2,085.77 2,085.77 2,085.77 0.0M
2022-04-05 2,061.97 2,061.97 2,061.97 2,061.97 0.0M
2022-04-04 2,030.53 2,030.53 2,030.53 2,030.53 0.0M
2022-04-01 2,024.70 2,024.70 2,024.70 2,024.70 0.0M
2022-03-31 1,992.82 1,992.82 1,992.82 1,992.82 0.0M
2022-03-30 1,995.96 1,995.96 1,995.96 1,995.96 0.0M
2022-03-29 1,989.67 1,989.67 1,989.67 1,989.67 0.0M
2022-03-28 1,954.20 1,954.20 1,954.20 1,954.20 0.0M
2022-03-25 1,983.83 1,983.83 1,983.83 1,983.83 0.0M
2022-03-24 1,974.41 1,974.41 1,974.41 1,974.41 0.0M
2022-03-23 1,995.96 1,995.96 1,995.96 1,995.96 0.0M
2022-03-22 2,026.49 2,026.49 2,026.49 2,026.49 0.0M
2022-03-21 1,998.65 1,998.65 1,998.65 1,998.65 0.0M
2022-03-18 1,986.08 1,986.08 1,986.08 1,986.08 0.0M
2022-03-17 1,991.47 1,991.47 1,991.47 1,991.47 0.0M
2022-03-16 2,006.29 2,006.29 2,006.29 2,006.29 0.0M
2022-03-15 1,934.89 1,934.89 1,934.89 1,934.89 0.0M
2022-03-14 1,938.03 1,938.03 1,938.03 1,938.03 0.0M
2022-03-11 1,870.23 1,870.23 1,870.23 1,870.23 0.0M
2022-03-10 1,813.20 1,813.20 1,813.20 1,813.20 0.0M
2022-03-09 1,800.63 1,800.63 1,800.63 1,800.63 0.0M
2022-03-08 1,726.09 1,726.09 1,726.09 1,726.09 0.0M
2022-03-07 1,701.84 1,701.84 1,701.84 1,701.84 0.0M
2022-03-04 1,710.82 1,710.82 1,710.82 1,710.82 0.0M
2022-03-03 1,790.75 1,790.75 1,790.75 1,790.75 0.0M
2022-03-02 1,825.33 1,825.33 1,825.33 1,825.33 0.0M
2022-03-01 1,837.90 1,837.90 1,837.90 1,837.90 0.0M
2022-02-28 1,902.11 1,902.11 1,902.11 1,902.11 0.0M
2022-02-25 1,953.75 1,953.75 1,953.75 1,953.75 0.0M
2022-02-24 1,843.74 1,843.74 1,843.74 1,843.74 0.0M
2022-02-23 1,935.34 1,935.34 1,935.34 1,935.34 0.0M
2022-02-22 1,926.81 1,926.81 1,926.81 1,926.81 0.0M
2022-02-21 1,946.12 1,946.12 1,946.12 1,946.12 0.0M
2022-02-18 1,947.01 1,947.01 1,947.01 1,947.01 0.0M
2022-02-17 1,958.69 1,958.69 1,958.69 1,958.69 0.0M
2022-02-16 1,998.65 1,998.65 1,998.65 1,998.65 0.0M
2022-02-15 2,003.59 2,003.59 2,003.59 2,003.59 0.0M
2022-02-14 1,989.22 1,989.22 1,989.22 1,989.22 0.0M
2022-02-11 2,025.15 2,025.15 2,025.15 2,025.15 0.0M
2022-02-10 2,013.92 2,013.92 2,013.92 2,013.92 0.0M
2022-02-09 2,036.37 2,036.37 2,036.37 2,036.37 0.0M
2022-02-08 1,975.30 1,975.30 1,975.30 1,975.30 0.0M
2022-02-07 1,970.81 1,970.81 1,970.81 1,970.81 0.0M
2022-02-04 1,947.01 1,947.01 1,947.01 1,947.01 0.0M
2022-02-03 1,988.33 1,988.33 1,988.33 1,988.33 0.0M
2022-02-02 1,986.53 1,986.53 1,986.53 1,986.53 0.0M
2022-02-01 1,966.32 1,966.32 1,966.32 1,966.32 0.0M
2022-01-31 1,969.02 1,969.02 1,969.02 1,969.02 0.0M
2022-01-28 1,938.48 1,938.48 1,938.48 1,938.48 0.0M
2022-01-27 1,942.07 1,942.07 1,942.07 1,942.07 0.0M
2022-01-26 1,914.68 1,914.68 1,914.68 1,914.68 0.0M
2022-01-25 1,875.62 1,875.62 1,875.62 1,875.62 0.0M
2022-01-24 1,849.57 1,849.57 1,849.57 1,849.57 0.0M
2022-01-21 1,938.03 1,938.03 1,938.03 1,938.03 0.0M
2022-01-20 1,994.61 1,994.61 1,994.61 1,994.61 0.0M
2022-01-19 1,995.96 1,995.96 1,995.96 1,995.96 0.0M
2022-01-18 1,979.34 1,979.34 1,979.34 1,979.34 0.0M
2022-01-17 2,005.84 2,005.84 2,005.84 2,005.84 0.0M
2022-01-14 2,017.51 2,017.51 2,017.51 2,017.51 0.0M
2022-01-13 2,035.02 2,035.02 2,035.02 2,035.02 0.0M
2022-01-12 2,003.14 2,003.14 2,003.14 2,003.14 0.0M
2022-01-11 2,007.63 2,007.63 2,007.63 2,007.63 0.0M
2022-01-10 1,982.49 1,982.49 1,982.49 1,982.49 0.0M
2022-01-07 2,015.72 2,015.72 2,015.72 2,015.72 0.0M
2022-01-05 2,017.96 2,017.96 2,017.96 2,017.96 0.0M
2022-01-04 2,027.84 2,027.84 2,027.84 2,027.84 0.0M
2022-01-03 1,997.31 1,997.31 1,997.31 1,997.31 0.0M