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
2023-12-29 1,961.04 1,962.52 1,961.04 1,961.04 0.0M
2023-12-28 1,960.79 1,960.79 1,960.79 1,960.79 0.0M
2023-12-27 1,965.74 1,965.74 1,965.74 1,965.74 0.0M
2023-12-22 1,956.82 1,956.82 1,956.82 1,956.82 0.0M
2023-12-21 1,952.37 1,952.37 1,952.37 1,952.37 0.0M
2023-12-20 1,968.72 1,968.72 1,968.72 1,968.72 0.0M
2023-12-19 1,968.96 1,968.96 1,968.96 1,968.96 0.0M
2023-12-18 1,978.38 1,978.38 1,978.38 1,978.38 0.0M
2023-12-15 1,955.59 1,955.59 1,955.59 1,955.59 0.0M
2023-12-14 1,986.30 1,986.30 1,986.30 1,986.30 0.0M
2023-12-13 2,029.41 2,029.41 2,029.41 2,029.41 0.0M
2023-12-12 2,034.86 2,034.86 2,034.86 2,034.86 0.0M
2023-12-11 2,043.78 2,043.78 2,043.78 2,043.78 0.0M
2023-12-08 2,033.37 2,033.37 2,033.37 2,033.37 0.0M
2023-12-07 2,022.97 2,022.97 2,022.97 2,022.97 0.0M
2023-12-05 2,024.46 2,024.46 2,024.46 2,024.46 0.0M
2023-12-04 1,997.95 1,997.95 1,997.95 1,997.95 0.0M
2023-12-01 1,996.46 1,996.46 1,996.46 1,996.46 0.0M
2023-11-30 1,989.28 1,989.28 1,989.28 1,989.28 0.0M
2023-11-29 1,947.91 1,947.91 1,947.91 1,947.91 0.0M
2023-11-28 1,960.54 1,960.54 1,960.54 1,960.54 0.0M
2023-11-27 1,957.32 1,957.32 1,957.32 1,957.32 0.0M
2023-11-24 1,964.50 1,964.50 1,964.50 1,964.50 0.0M
2023-11-23 1,951.37 1,951.37 1,951.37 1,951.37 0.0M
2023-11-22 1,936.02 1,936.02 1,936.02 1,936.02 0.0M
2023-11-21 1,938.99 1,938.99 1,938.99 1,938.99 0.0M
2023-11-20 1,932.30 1,932.30 1,932.30 1,932.30 0.0M
2023-11-17 1,924.37 1,924.37 1,924.37 1,924.37 0.0M
2023-11-16 1,899.35 1,899.35 1,899.35 1,899.35 0.0M
2023-11-15 1,895.64 1,895.64 1,895.64 1,895.64 0.0M
2023-11-14 1,916.44 1,916.44 1,916.44 1,916.44 0.0M
2023-11-13 1,927.34 1,927.34 1,927.34 1,927.34 0.0M
2023-11-10 1,913.47 1,913.47 1,913.47 1,913.47 0.0M
2023-11-09 1,913.47 1,913.47 1,913.47 1,913.47 0.0M
2023-11-08 1,929.33 1,929.33 1,929.33 1,929.33 0.0M
2023-11-07 1,869.87 1,869.87 1,869.87 1,869.87 0.0M
2023-11-06 1,847.58 1,847.58 1,847.58 1,847.58 0.0M
2023-11-03 1,874.33 1,874.33 1,874.33 1,874.33 0.0M
2023-11-02 1,882.26 1,882.26 1,882.26 1,882.26 0.0M
2023-11-01 1,870.37 1,870.37 1,870.37 1,870.37 0.0M
2023-10-31 1,838.66 1,838.66 1,838.66 1,838.66 0.0M
2023-10-30 1,851.04 1,851.04 1,851.04 1,851.04 0.0M
2023-10-27 1,840.64 1,840.64 1,840.64 1,840.64 0.0M
2023-10-26 1,847.58 1,847.58 1,847.58 1,847.58 0.0M
2023-10-25 1,879.78 1,879.78 1,879.78 1,879.78 0.0M
2023-10-24 1,861.45 1,861.45 1,861.45 1,861.45 0.0M
2023-10-23 1,834.69 1,834.69 1,834.69 1,834.69 0.0M
2023-10-20 1,843.12 1,843.12 1,843.12 1,843.12 0.0M
2023-10-19 1,862.93 1,862.93 1,862.93 1,862.93 0.0M
2023-10-18 1,865.41 1,865.41 1,865.41 1,865.41 0.0M
2023-10-17 1,856.99 1,856.99 1,856.99 1,856.99 0.0M
2023-10-16 1,866.40 1,866.40 1,866.40 1,866.40 0.0M
2023-10-13 1,864.92 1,864.92 1,864.92 1,864.92 0.0M
2023-10-12 1,853.52 1,853.52 1,853.52 1,853.52 0.0M
2023-10-11 1,856.99 1,856.99 1,856.99 1,856.99 0.0M
2023-10-10 1,868.88 1,868.88 1,868.88 1,868.88 0.0M
2023-10-09 1,853.77 1,853.77 1,853.77 1,853.77 0.0M
2023-10-06 1,860.21 1,860.21 1,860.21 1,860.21 0.0M
2023-10-05 1,834.69 1,834.69 1,834.69 1,834.69 0.0M
2023-10-04 1,814.38 1,814.38 1,814.38 1,814.38 0.0M
2023-10-03 1,809.43 1,809.43 1,809.43 1,809.43 0.0M
2023-10-02 1,840.14 1,840.14 1,840.14 1,840.14 0.0M
2023-09-29 1,840.14 1,840.14 1,840.14 1,840.14 0.0M
2023-09-28 1,852.72 1,852.72 1,852.72 1,852.72 0.0M
2023-09-27 1,809.16 1,809.16 1,809.16 1,809.16 0.0M
2023-09-26 1,831.16 1,831.16 1,831.16 1,831.16 0.0M
2023-09-25 1,821.73 1,821.73 1,821.73 1,821.73 0.0M
2023-09-22 1,836.55 1,836.55 1,836.55 1,836.55 0.0M
2023-09-21 1,831.61 1,831.61 1,831.61 1,831.61 0.0M
2023-09-20 1,870.23 1,870.23 1,870.23 1,870.23 0.0M
2023-09-19 1,860.80 1,860.80 1,860.80 1,860.80 0.0M
2023-09-18 1,869.78 1,869.78 1,869.78 1,869.78 0.0M
2023-09-15 1,861.25 1,861.25 1,861.25 1,861.25 0.0M
2023-09-14 1,878.76 1,878.76 1,878.76 1,878.76 0.0M
2023-09-13 1,834.31 1,834.31 1,834.31 1,834.31 0.0M
2023-09-12 1,815.45 1,815.45 1,815.45 1,815.45 0.0M
2023-09-11 1,833.41 1,833.41 1,833.41 1,833.41 0.0M
2023-09-08 1,828.02 1,828.02 1,828.02 1,828.02 0.0M
2023-09-07 1,824.43 1,824.43 1,824.43 1,824.43 0.0M
2023-09-06 1,826.22 1,826.22 1,826.22 1,826.22 0.0M
2023-09-05 1,823.08 1,823.08 1,823.08 1,823.08 0.0M
2023-09-04 1,815.90 1,815.90 1,815.90 1,815.90 0.0M
2023-09-01 1,828.02 1,828.02 1,828.02 1,828.02 0.0M
2023-08-31 1,819.94 1,819.94 1,819.94 1,819.94 0.0M
2023-08-30 1,822.63 1,822.63 1,822.63 1,822.63 0.0M
2023-08-29 1,815.90 1,815.90 1,815.90 1,815.90 0.0M
2023-08-28 1,806.02 1,806.02 1,806.02 1,806.02 0.0M
2023-08-25 1,799.73 1,799.73 1,799.73 1,799.73 0.0M
2023-08-24 1,791.65 1,791.65 1,791.65 1,791.65 0.0M
2023-08-23 1,792.10 1,792.10 1,792.10 1,792.10 0.0M
2023-08-22 1,793.00 1,793.00 1,793.00 1,793.00 0.0M
2023-08-21 1,795.24 1,795.24 1,795.24 1,795.24 0.0M
2023-08-18 1,799.28 1,799.28 1,799.28 1,799.28 0.0M
2023-08-17 1,794.79 1,794.79 1,794.79 1,794.79 0.0M
2023-08-16 1,799.28 1,799.28 1,799.28 1,799.28 0.0M
2023-08-15 1,814.10 1,814.10 1,814.10 1,814.10 0.0M
2023-08-14 1,823.08 1,823.08 1,823.08 1,823.08 0.0M
2023-08-11 1,849.12 1,849.12 1,849.12 1,849.12 0.0M
2023-08-10 1,848.23 1,848.23 1,848.23 1,848.23 0.0M
2023-08-09 1,811.85 1,811.85 1,811.85 1,811.85 0.0M
2023-08-08 1,732.82 1,732.82 1,732.82 1,732.82 0.0M
2023-08-07 1,748.09 1,748.09 1,748.09 1,748.09 0.0M
2023-08-04 1,735.52 1,735.52 1,735.52 1,735.52 0.0M
2023-08-03 1,723.39 1,723.39 1,723.39 1,723.39 0.0M
2023-08-02 1,757.97 1,757.97 1,757.97 1,757.97 0.0M
2023-08-01 1,803.77 1,803.77 1,803.77 1,803.77 0.0M
2023-07-31 1,800.18 1,800.18 1,800.18 1,800.18 0.0M
2023-07-28 1,797.49 1,797.49 1,797.49 1,797.49 0.0M
2023-07-27 1,809.16 1,809.16 1,809.16 1,809.16 0.0M
2023-07-26 1,815.45 1,815.45 1,815.45 1,815.45 0.0M
2023-07-25 1,820.84 1,820.84 1,820.84 1,820.84 0.0M
2023-07-24 1,789.85 1,789.85 1,789.85 1,789.85 0.0M
2023-07-21 1,782.67 1,782.67 1,782.67 1,782.67 0.0M
2023-07-20 1,739.11 1,739.11 1,739.11 1,739.11 0.0M
2023-07-19 1,708.58 1,708.58 1,708.58 1,708.58 0.0M
2023-07-18 1,723.84 1,723.84 1,723.84 1,723.84 0.0M
2023-07-17 1,725.19 1,725.19 1,725.19 1,725.19 0.0M
2023-07-14 1,738.66 1,738.66 1,738.66 1,738.66 0.0M
2023-07-13 1,760.22 1,760.22 1,760.22 1,760.22 0.0M
2023-07-12 1,753.48 1,753.48 1,753.48 1,753.48 0.0M
2023-07-11 1,758.87 1,758.87 1,758.87 1,758.87 0.0M
2023-07-10 1,790.75 1,790.75 1,790.75 1,790.75 0.0M
2023-07-07 1,794.34 1,794.34 1,794.34 1,794.34 0.0M
2023-07-06 1,799.73 1,799.73 1,799.73 1,799.73 0.0M
2023-07-05 1,818.14 1,818.14 1,818.14 1,818.14 0.0M
2023-07-04 1,843.29 1,843.29 1,843.29 1,843.29 0.0M
2023-07-03 1,846.88 1,846.88 1,846.88 1,846.88 0.0M
2023-06-30 1,846.43 1,846.43 1,846.43 1,846.43 0.0M
2023-06-29 1,836.55 1,836.55 1,836.55 1,836.55 0.0M
2023-06-28 1,851.37 1,851.37 1,851.37 1,851.37 0.0M
2023-06-27 1,866.64 1,866.64 1,866.64 1,866.64 0.0M
2023-06-26 1,857.66 1,857.66 1,857.66 1,857.66 0.0M
2023-06-22 1,844.19 1,844.19 1,844.19 1,844.19 0.0M
2023-06-21 1,876.96 1,876.96 1,876.96 1,876.96 0.0M
2023-06-20 1,916.03 1,916.03 1,916.03 1,916.03 0.0M
2023-06-19 1,913.34 1,913.34 1,913.34 1,913.34 0.0M
2023-06-16 1,923.22 1,923.22 1,923.22 1,923.22 0.0M
2023-06-15 1,919.62 1,919.62 1,919.62 1,919.62 0.0M
2023-06-14 1,915.58 1,915.58 1,915.58 1,915.58 0.0M
2023-06-13 1,934.44 1,934.44 1,934.44 1,934.44 0.0M
2023-06-12 1,936.69 1,936.69 1,936.69 1,936.69 0.0M
2023-06-09 1,935.79 1,935.79 1,935.79 1,935.79 0.0M
2023-06-08 1,911.54 1,911.54 1,911.54 1,911.54 0.0M
2023-06-07 1,929.95 1,929.95 1,929.95 1,929.95 0.0M
2023-06-06 1,951.50 1,951.50 1,951.50 1,951.50 0.0M
2023-06-05 1,943.42 1,943.42 1,943.42 1,943.42 0.0M
2023-06-02 1,956.89 1,956.89 1,956.89 1,956.89 0.0M
2023-06-01 1,933.99 1,933.99 1,933.99 1,933.99 0.0M
2023-05-31 1,931.75 1,931.75 1,931.75 1,931.75 0.0M
2023-05-30 1,941.18 1,941.18 1,941.18 1,941.18 0.0M
2023-05-29 1,937.58 1,937.58 1,937.58 1,937.58 0.0M
2023-05-26 1,930.85 1,930.85 1,930.85 1,930.85 0.0M
2023-05-25 1,911.54 1,911.54 1,911.54 1,911.54 0.0M
2023-05-24 1,931.30 1,931.30 1,931.30 1,931.30 0.0M
2023-05-23 1,948.81 1,948.81 1,948.81 1,948.81 0.0M
2023-05-22 1,934.89 1,934.89 1,934.89 1,934.89 0.0M
2023-05-19 1,927.71 1,927.71 1,927.71 1,927.71 0.0M
2023-05-17 2,051.19 2,051.19 2,051.19 2,051.19 0.0M
2023-05-16 2,049.84 2,049.84 2,049.84 2,049.84 0.0M
2023-05-15 2,063.76 2,063.76 2,063.76 2,063.76 0.0M
2023-05-12 2,054.33 2,054.33 2,054.33 2,054.33 0.0M
2023-05-11 2,046.70 2,046.70 2,046.70 2,046.70 0.0M
2023-05-10 2,072.29 2,072.29 2,072.29 2,072.29 0.0M
2023-05-09 2,026.04 2,026.04 2,026.04 2,026.04 0.0M
2023-05-08 2,066.01 2,066.01 2,066.01 2,066.01 0.0M
2023-05-05 2,050.29 2,050.29 2,050.29 2,050.29 0.0M
2023-05-04 2,030.09 2,030.09 2,030.09 2,030.09 0.0M
2023-05-03 2,047.60 2,047.60 2,047.60 2,047.60 0.0M
2023-05-02 2,043.11 2,043.11 2,043.11 2,043.11 0.0M
2023-04-28 2,063.76 2,063.76 2,063.76 2,063.76 0.0M
2023-04-27 2,043.11 2,043.11 2,043.11 2,043.11 0.0M
2023-04-26 2,038.17 2,042.66 2,042.66 2,042.66 0.0M
2023-04-25 2,038.17 2,038.17 2,038.17 2,038.17 0.0M
2023-04-24 2,033.23 2,033.23 2,033.23 2,033.23 0.0M
2023-04-21 2,022.45 2,022.45 2,022.45 2,022.45 0.0M
2023-04-20 2,027.84 2,027.84 2,027.84 2,027.84 0.0M
2023-04-19 2,008.53 2,008.53 2,008.53 2,008.53 0.0M
2023-04-18 1,988.33 1,988.33 1,988.33 1,988.33 0.0M
2023-04-17 1,979.79 1,979.79 1,979.79 1,979.79 0.0M
2023-04-14 2,013.92 2,013.92 2,013.92 2,013.92 0.0M
2023-04-13 1,999.55 1,999.55 1,999.55 1,999.55 0.0M
2023-04-12 1,998.20 1,998.20 1,998.20 1,998.20 0.0M
2023-04-11 2,022.00 2,022.00 2,022.00 2,022.00 0.0M
2023-04-06 1,988.77 1,988.77 1,988.77 1,988.77 0.0M
2023-04-05 1,969.02 1,969.02 1,969.02 1,969.02 0.0M
2023-04-04 1,947.91 1,947.91 1,947.91 1,947.91 0.0M
2023-04-03 1,945.22 1,945.22 1,945.22 1,945.22 0.0M
2023-03-31 1,952.40 1,952.40 1,952.40 1,952.40 0.0M
2023-03-30 1,942.97 1,942.97 1,942.97 1,942.97 0.0M
2023-03-29 1,905.70 1,905.70 1,905.70 1,905.70 0.0M
2023-03-28 1,906.15 1,906.15 1,906.15 1,906.15 0.0M
2023-03-27 1,921.87 1,921.87 1,921.87 1,921.87 0.0M
2023-03-24 1,927.26 1,927.26 1,927.26 1,927.26 0.0M
2023-03-23 1,927.71 1,927.71 1,927.71 1,927.71 0.0M
2023-03-22 1,933.54 1,933.54 1,933.54 1,933.54 0.0M
2023-03-21 1,943.42 1,943.42 1,943.42 1,943.42 0.0M
2023-03-20 1,902.11 1,902.11 1,902.11 1,902.11 0.0M
2023-03-17 1,869.33 1,869.33 1,869.33 1,869.33 0.0M
2023-03-16 1,892.23 1,892.23 1,892.23 1,892.23 0.0M
2023-03-15 1,884.60 1,884.60 1,884.60 1,884.60 0.0M
2023-03-14 1,917.83 1,917.83 1,917.83 1,917.83 0.0M
2023-03-13 1,912.89 1,912.89 1,912.89 1,912.89 0.0M
2023-03-10 1,948.81 1,948.81 1,948.81 1,948.81 0.0M
2023-03-09 1,976.65 1,976.65 1,976.65 1,976.65 0.0M
2023-03-08 1,986.53 1,986.53 1,986.53 1,986.53 0.0M
2023-03-07 1,994.16 1,994.16 1,994.16 1,994.16 0.0M
2023-03-06 2,008.08 2,008.08 2,008.08 2,008.08 0.0M
2023-03-03 2,026.49 2,026.49 2,026.49 2,026.49 0.0M
2023-03-02 2,032.33 2,032.33 2,032.33 2,032.33 0.0M
2023-03-01 2,053.88 2,053.88 2,053.88 2,053.88 0.0M
2023-02-28 2,067.36 2,067.36 2,067.36 2,067.36 0.0M
2023-02-27 2,070.05 2,070.05 2,070.05 2,070.05 0.0M
2023-02-24 2,051.64 2,051.64 2,051.64 2,051.64 0.0M
2023-02-23 2,038.17 2,038.17 2,038.17 2,038.17 0.0M
2023-02-22 2,046.70 2,046.70 2,046.70 2,046.70 0.0M
2023-02-21 2,063.76 2,063.76 2,063.76 2,063.76 0.0M
2023-02-20 2,052.09 2,052.09 2,052.09 2,052.09 0.0M
2023-02-17 2,040.86 2,040.86 2,040.86 2,040.86 0.0M
2023-02-16 2,054.78 2,054.78 2,054.78 2,054.78 0.0M
2023-02-15 2,044.45 2,044.45 2,044.45 2,044.45 0.0M
2023-02-14 2,035.47 2,035.47 2,035.47 2,035.47 0.0M
2023-02-13 2,063.76 2,063.76 2,063.76 2,063.76 0.0M
2023-02-10 2,043.11 2,043.11 2,043.11 2,043.11 0.0M
2023-02-09 2,168.84 2,168.84 2,168.84 2,168.84 0.0M
2023-02-08 2,149.08 2,149.08 2,149.08 2,149.08 0.0M
2023-02-07 2,146.39 2,146.39 2,146.39 2,146.39 0.0M
2023-02-06 2,167.49 2,167.49 2,167.49 2,167.49 0.0M
2023-02-03 2,184.10 2,184.10 2,184.10 2,184.10 0.0M
2023-02-02 2,176.02 2,176.02 2,176.02 2,176.02 0.0M
2023-02-01 2,180.51 2,180.51 2,180.51 2,180.51 0.0M
2023-01-31 2,163.00 2,163.00 2,163.00 2,163.00 0.0M
2023-01-30 2,175.12 2,175.12 2,175.12 2,175.12 0.0M
2023-01-27 2,160.75 2,160.75 2,160.75 2,160.75 0.0M
2023-01-26 2,155.81 2,155.81 2,155.81 2,155.81 0.0M
2023-01-25 2,160.75 2,160.75 2,160.75 2,160.75 0.0M
2023-01-24 2,197.13 2,197.13 2,197.13 2,197.13 0.0M
2023-01-23 2,190.84 2,190.84 2,190.84 2,190.84 0.0M
2023-01-20 2,205.21 2,205.21 2,205.21 2,205.21 0.0M
2023-01-19 2,179.61 2,179.61 2,179.61 2,179.61 0.0M
2023-01-18 2,154.47 2,154.47 2,154.47 2,154.47 0.0M
2023-01-17 2,157.16 2,157.16 2,157.16 2,157.16 0.0M
2023-01-16 2,150.43 2,150.43 2,150.43 2,150.43 0.0M
2023-01-13 2,129.77 2,129.77 2,129.77 2,129.77 0.0M
2023-01-12 2,138.75 2,138.75 2,138.75 2,138.75 0.0M
2023-01-11 2,130.22 2,130.22 2,130.22 2,130.22 0.0M
2023-01-10 2,190.39 2,190.39 2,190.39 2,190.39 0.0M
2023-01-09 2,203.86 2,203.86 2,203.86 2,203.86 0.0M
2023-01-05 2,188.15 2,188.15 2,188.15 2,188.15 0.0M
2023-01-04 2,225.42 2,225.42 2,225.42 2,225.42 0.0M
2023-01-03 2,199.82 2,199.82 2,199.82 2,199.82 0.0M
2023-01-02 2,207.90 2,207.90 2,207.90 2,207.90 0.0M