OMX Helsinki (OMXHPI)

OMXHPI
🏛️ フィンランド →
11,031.13
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 10,137.58 10,159.81 10,097.69 10,097.69 80.6M
2023-12-28 10,166.92 10,177.44 10,102.98 10,132.19 62.6M
2023-12-27 10,103.52 10,204.77 10,103.52 10,168.12 85.8M
2023-12-22 10,015.70 10,107.39 10,015.70 10,107.39 81.1M
2023-12-21 10,002.27 10,015.59 9,971.82 10,015.59 57.4M
2023-12-20 10,051.67 10,070.36 9,992.52 10,048.79 69.1M
2023-12-19 9,955.81 10,044.13 9,955.81 10,028.99 83.1M
2023-12-18 9,909.73 9,999.36 9,906.52 9,957.59 69.8M
2023-12-15 10,007.72 10,043.88 9,898.27 9,935.07 164.3M
2023-12-14 9,883.31 9,971.02 9,883.31 9,963.94 116.3M
2023-12-13 9,810.05 9,831.22 9,786.36 9,789.62 82.5M
2023-12-12 9,881.22 9,887.68 9,795.84 9,837.43 111.0M
2023-12-11 9,925.95 9,925.95 9,875.39 9,911.54 84.7M
2023-12-08 9,847.19 9,959.96 9,838.07 9,943.29 100.8M
2023-12-07 9,740.83 9,864.18 9,713.22 9,847.39 102.4M
2023-12-05 9,726.94 9,750.45 9,668.41 9,745.35 110.6M
2023-12-04 9,833.23 9,859.50 9,742.17 9,753.38 95.0M
2023-12-01 9,815.14 9,862.72 9,776.14 9,862.72 122.9M
2023-11-30 9,744.85 9,775.34 9,700.79 9,774.65 294.4M
2023-11-29 9,681.78 9,762.90 9,681.78 9,739.59 101.0M
2023-11-28 9,646.76 9,699.74 9,614.80 9,699.74 92.5M
2023-11-27 9,704.47 9,715.85 9,664.74 9,673.49 242.0M
2023-11-24 9,723.72 9,730.98 9,677.29 9,727.90 83.2M
2023-11-23 9,719.18 9,724.01 9,669.70 9,720.11 96.6M
2023-11-22 9,725.25 9,769.41 9,681.12 9,682.57 50.7M
2023-11-21 9,772.63 9,805.15 9,712.49 9,712.49 40.7M
2023-11-20 9,793.24 9,812.87 9,762.76 9,766.42 45.3M
2023-11-17 9,690.06 9,793.50 9,690.06 9,765.15 52.3M
2023-11-16 9,751.65 9,751.65 9,654.23 9,655.62 46.6M
2023-11-15 9,733.63 9,810.87 9,721.94 9,758.98 51.5M
2023-11-14 9,558.18 9,724.34 9,527.71 9,721.11 55.6M
2023-11-13 9,533.02 9,561.81 9,509.17 9,533.50 54.9M
2023-11-10 9,562.04 9,568.57 9,465.95 9,505.10 49.1M
2023-11-09 9,503.49 9,604.00 9,488.57 9,604.00 46.8M
2023-11-08 9,431.11 9,531.45 9,391.32 9,505.62 58.4M
2023-11-07 9,453.94 9,486.17 9,425.64 9,433.61 81.9M
2023-11-06 9,514.88 9,520.59 9,471.41 9,487.08 57.3M
2023-11-03 9,468.32 9,510.76 9,437.97 9,481.13 72.9M
2023-11-02 9,251.29 9,463.37 9,251.29 9,424.02 63.8M
2023-11-01 9,250.06 9,253.47 9,175.35 9,200.68 53.2M
2023-10-31 9,162.28 9,249.59 9,162.28 9,231.58 119.2M
2023-10-30 9,131.28 9,189.76 9,129.19 9,137.36 71.4M
2023-10-27 9,125.49 9,206.38 9,080.22 9,113.83 59.0M
2023-10-26 8,976.76 9,129.60 8,965.95 9,108.36 60.1M
2023-10-25 9,071.43 9,088.71 8,970.58 9,036.68 57.4M
2023-10-24 9,025.40 9,105.69 9,012.78 9,069.70 51.5M
2023-10-23 9,049.32 9,066.84 8,915.22 8,977.75 50.9M
2023-10-20 9,145.43 9,161.40 9,055.91 9,055.91 60.1M
2023-10-19 9,253.54 9,286.29 9,150.09 9,189.54 109.2M
2023-10-18 9,433.36 9,450.36 9,323.55 9,323.69 48.2M
2023-10-17 9,471.91 9,500.14 9,405.51 9,434.40 45.4M
2023-10-16 9,543.93 9,553.36 9,481.83 9,523.11 38.8M
2023-10-13 9,579.20 9,592.17 9,512.69 9,517.15 53.3M
2023-10-12 9,627.84 9,673.88 9,595.90 9,596.08 62.1M
2023-10-11 9,541.62 9,641.00 9,541.62 9,593.09 49.2M
2023-10-10 9,444.37 9,560.68 9,442.91 9,560.07 56.7M
2023-10-09 9,366.30 9,384.02 9,305.89 9,350.76 42.3M
2023-10-06 9,293.71 9,383.02 9,286.89 9,381.05 63.7M
2023-10-05 9,304.00 9,338.10 9,275.82 9,280.92 57.1M
2023-10-04 9,294.64 9,372.32 9,259.82 9,285.44 67.4M
2023-10-03 9,460.69 9,484.14 9,334.59 9,337.08 42.3M
2023-10-02 9,593.37 9,662.27 9,441.65 9,470.33 39.5M
2023-09-29 9,535.74 9,619.69 9,535.74 9,576.14 46.0M
2023-09-28 9,475.14 9,511.21 9,395.04 9,511.21 36.9M
2023-09-27 9,475.32 9,520.56 9,461.11 9,471.80 29.9M
2023-09-26 9,572.84 9,572.84 9,496.75 9,499.07 36.2M
2023-09-25 9,690.35 9,711.70 9,557.55 9,605.45 37.0M
2023-09-22 9,703.86 9,766.48 9,691.53 9,717.17 30.9M
2023-09-21 9,786.51 9,792.40 9,709.39 9,743.93 42.9M
2023-09-20 9,789.33 9,861.27 9,789.33 9,839.06 34.0M
2023-09-19 9,802.03 9,864.37 9,776.40 9,790.64 31.1M
2023-09-18 9,889.74 9,910.46 9,805.80 9,811.39 31.3M
2023-09-15 9,908.86 9,982.03 9,886.84 9,887.41 87.5M
2023-09-14 9,723.34 9,864.03 9,718.96 9,864.03 50.1M
2023-09-13 9,704.15 9,730.76 9,642.65 9,681.81 33.6M
2023-09-12 9,815.43 9,827.48 9,696.55 9,718.28 35.0M
2023-09-11 9,749.43 9,832.44 9,749.43 9,822.94 32.8M
2023-09-08 9,769.44 9,769.44 9,664.38 9,725.10 31.6M
2023-09-07 9,815.85 9,855.91 9,757.61 9,771.18 32.3M
2023-09-06 9,810.15 9,870.00 9,783.56 9,845.88 27.5M
2023-09-05 9,825.98 9,881.74 9,810.27 9,837.06 29.2M
2023-09-04 9,900.89 9,940.81 9,849.31 9,849.31 25.6M
2023-09-01 9,843.96 9,902.62 9,839.31 9,849.43 30.7M
2023-08-31 9,863.54 9,894.25 9,831.36 9,831.36 63.1M
2023-08-30 9,843.94 9,886.93 9,831.03 9,863.35 32.1M
2023-08-29 9,688.62 9,830.79 9,688.62 9,823.30 40.6M
2023-08-28 9,608.99 9,678.34 9,605.95 9,671.01 26.5M
2023-08-25 9,501.84 9,592.17 9,501.84 9,536.98 28.0M
2023-08-24 9,615.26 9,637.69 9,522.39 9,525.29 29.2M
2023-08-23 9,570.76 9,605.35 9,551.17 9,581.52 26.9M
2023-08-22 9,530.61 9,602.58 9,527.15 9,563.84 28.5M
2023-08-21 9,512.65 9,570.88 9,484.56 9,484.56 29.6M
2023-08-18 9,495.42 9,521.72 9,448.30 9,502.63 31.0M
2023-08-17 9,519.39 9,582.90 9,500.01 9,539.66 32.3M
2023-08-16 9,544.19 9,589.71 9,533.84 9,546.51 26.1M
2023-08-15 9,640.09 9,647.29 9,576.38 9,582.56 26.7M
2023-08-14 9,667.06 9,700.25 9,614.67 9,630.37 19.7M
2023-08-11 9,761.71 9,776.50 9,677.67 9,695.66 28.4M
2023-08-10 9,765.98 9,821.25 9,763.18 9,788.63 31.7M
2023-08-09 9,704.32 9,781.39 9,704.32 9,729.97 30.5M
2023-08-08 9,632.69 9,652.53 9,605.19 9,626.18 30.9M
2023-08-07 9,647.27 9,706.62 9,639.18 9,689.67 26.7M
2023-08-04 9,611.50 9,667.01 9,605.16 9,666.05 30.1M
2023-08-03 9,647.51 9,657.09 9,594.33 9,611.25 35.3M
2023-08-02 9,761.03 9,761.03 9,639.23 9,694.04 40.0M
2023-08-01 9,847.51 9,878.85 9,840.65 9,840.65 33.1M
2023-07-31 9,851.40 9,891.56 9,828.05 9,874.16 45.1M
2023-07-28 9,844.36 9,872.11 9,829.39 9,857.54 43.1M
2023-07-27 10,013.54 10,017.65 9,851.70 9,851.70 48.9M
2023-07-26 10,074.04 10,077.67 9,933.83 9,999.89 34.9M
2023-07-25 9,985.75 10,093.42 9,964.76 10,084.86 35.8M
2023-07-24 9,930.25 9,966.64 9,891.82 9,962.93 37.5M
2023-07-21 9,903.63 9,964.94 9,891.93 9,931.70 60.1M
2023-07-20 9,959.02 9,969.44 9,893.60 9,933.09 48.9M
2023-07-19 9,960.00 9,985.43 9,936.05 9,958.99 38.4M
2023-07-18 9,857.78 9,949.20 9,829.35 9,936.19 39.1M
2023-07-17 9,885.88 9,927.78 9,846.63 9,879.71 47.5M
2023-07-14 9,984.95 9,990.49 9,915.37 9,927.64 77.1M
2023-07-13 10,023.14 10,085.33 9,998.32 10,053.18 30.2M
2023-07-12 9,909.44 9,998.81 9,874.50 9,994.33 39.3M
2023-07-11 9,860.62 9,894.46 9,818.77 9,888.41 27.1M
2023-07-10 9,813.39 9,862.62 9,790.52 9,825.82 22.2M
2023-07-07 9,834.85 9,852.50 9,791.93 9,846.32 32.3M
2023-07-06 9,916.48 9,954.12 9,803.71 9,819.36 33.1M
2023-07-05 10,009.05 10,025.28 9,956.30 9,985.88 31.3M
2023-07-04 10,051.10 10,084.79 10,043.52 10,044.15 24.0M
2023-07-03 9,977.99 10,073.30 9,977.99 10,037.14 34.5M
2023-06-30 9,947.10 10,002.25 9,943.35 9,955.53 47.8M
2023-06-29 9,922.59 9,936.59 9,884.88 9,904.44 35.2M
2023-06-28 9,892.30 9,938.92 9,885.53 9,927.88 37.3M
2023-06-27 9,867.41 9,880.14 9,761.54 9,852.98 34.2M
2023-06-26 9,810.25 9,836.05 9,713.25 9,835.96 50.2M
2023-06-22 9,913.35 9,913.35 9,830.17 9,835.67 43.7M
2023-06-21 10,142.71 10,142.71 9,975.16 9,997.73 43.2M
2023-06-20 10,297.84 10,300.88 10,157.05 10,157.05 34.4M
2023-06-19 10,423.17 10,424.96 10,331.43 10,332.48 32.4M
2023-06-16 10,473.98 10,496.27 10,434.06 10,445.22 104.6M
2023-06-15 10,472.41 10,483.33 10,387.62 10,457.76 44.9M
2023-06-14 10,436.48 10,535.24 10,430.40 10,494.83 50.8M
2023-06-13 10,456.23 10,501.06 10,439.82 10,482.60 58.2M
2023-06-12 10,394.98 10,406.96 10,352.96 10,372.92 46.9M
2023-06-09 10,318.96 10,350.27 10,302.98 10,343.53 34.0M
2023-06-08 10,332.91 10,334.58 10,292.81 10,307.66 33.1M
2023-06-07 10,308.52 10,347.09 10,281.91 10,319.49 37.8M
2023-06-06 10,248.27 10,314.86 10,236.76 10,307.42 29.5M
2023-06-05 10,308.90 10,328.48 10,237.75 10,259.30 32.7M
2023-06-02 10,099.37 10,268.88 10,099.37 10,266.85 49.1M
2023-06-01 10,042.80 10,077.05 10,005.96 10,047.89 47.2M
2023-05-31 10,015.36 10,072.58 9,969.85 9,972.88 161.3M
2023-05-30 10,154.73 10,172.61 10,092.93 10,103.47 38.0M
2023-05-29 10,207.19 10,216.70 10,127.98 10,133.66 21.0M
2023-05-26 10,076.64 10,152.87 10,032.41 10,144.84 36.3M
2023-05-25 10,211.53 10,211.53 10,059.94 10,059.94 38.1M
2023-05-24 10,274.83 10,280.60 10,157.86 10,171.65 44.6M
2023-05-23 10,351.11 10,408.41 10,335.73 10,335.73 39.5M
2023-05-22 10,359.07 10,390.75 10,311.83 10,338.46 34.9M
2023-05-19 10,417.04 10,421.97 10,359.45 10,369.32 48.7M
2023-05-17 10,371.23 10,405.26 10,366.40 10,385.66 37.9M
2023-05-16 10,478.66 10,485.13 10,385.61 10,397.79 50.4M
2023-05-15 10,519.21 10,519.21 10,468.68 10,517.31 36.3M
2023-05-12 10,535.93 10,547.08 10,463.07 10,490.02 46.7M
2023-05-11 10,589.98 10,622.06 10,493.89 10,525.03 43.8M
2023-05-10 10,576.68 10,605.53 10,505.15 10,541.59 44.0M
2023-05-09 10,676.44 10,676.44 10,522.37 10,542.32 48.6M
2023-05-08 10,668.05 10,718.46 10,654.76 10,691.62 28.3M
2023-05-05 10,577.57 10,665.33 10,558.72 10,665.33 40.8M
2023-05-04 10,595.24 10,618.83 10,500.28 10,541.26 41.8M
2023-05-03 10,582.96 10,629.97 10,573.08 10,601.57 43.6M
2023-05-02 10,694.48 10,730.23 10,562.00 10,562.76 54.2M
2023-04-28 10,737.05 10,767.06 10,599.36 10,673.29 61.8M
2023-04-27 10,697.26 10,700.00 10,644.64 10,681.62 50.8M
2023-04-26 10,599.47 10,707.30 10,525.26 10,695.83 60.7M
2023-04-25 10,614.50 10,663.13 10,607.31 10,633.40 59.5M
2023-04-24 10,631.35 10,694.36 10,631.35 10,676.48 43.0M
2023-04-21 10,721.00 10,722.39 10,639.48 10,656.83 61.2M
2023-04-20 10,723.19 10,773.93 10,687.96 10,722.91 96.5M
2023-04-19 10,812.98 10,813.69 10,772.40 10,796.09 48.1M
2023-04-18 10,882.44 10,885.98 10,823.07 10,844.13 48.1M
2023-04-17 10,893.84 10,917.57 10,853.54 10,870.55 46.7M
2023-04-14 10,813.59 10,880.97 10,803.40 10,863.59 46.2M
2023-04-13 10,777.24 10,796.32 10,737.14 10,783.83 40.7M
2023-04-12 10,805.30 10,828.09 10,744.54 10,766.02 48.0M
2023-04-11 10,767.66 10,825.41 10,727.12 10,825.30 57.8M
2023-04-06 10,654.14 10,712.18 10,654.14 10,703.67 34.7M
2023-04-05 10,741.27 10,757.22 10,631.73 10,658.26 35.3M
2023-04-04 10,734.23 10,847.23 10,734.23 10,739.42 35.8M
2023-04-03 10,783.13 10,783.13 10,685.67 10,700.66 34.0M
2023-03-31 10,675.66 10,738.02 10,618.79 10,727.17 42.7M
2023-03-30 10,544.96 10,677.03 10,544.96 10,666.83 47.0M
2023-03-29 10,454.12 10,512.63 10,408.21 10,495.72 41.4M
2023-03-28 10,521.24 10,533.88 10,370.72 10,426.50 41.3M
2023-03-27 10,482.18 10,520.97 10,428.51 10,441.54 51.6M
2023-03-24 10,436.75 10,447.91 10,280.32 10,354.32 60.7M
2023-03-23 10,606.43 10,615.08 10,490.16 10,603.70 44.9M
2023-03-22 10,723.25 10,723.25 10,642.80 10,666.55 41.7M
2023-03-21 10,606.19 10,773.80 10,606.19 10,723.92 51.3M
2023-03-20 10,349.67 10,569.44 10,197.56 10,512.24 68.9M
2023-03-17 10,594.26 10,705.17 10,342.72 10,413.70 140.3M
2023-03-16 10,636.55 10,667.16 10,388.81 10,561.41 64.8M
2023-03-15 10,872.86 10,885.44 10,499.93 10,499.93 78.7M
2023-03-14 10,749.14 10,935.09 10,731.86 10,875.37 57.2M
2023-03-13 10,978.39 10,978.39 10,622.96 10,749.71 74.4M
2023-03-10 11,029.78 11,053.94 10,946.13 10,995.55 55.7M
2023-03-09 11,268.08 11,268.08 11,145.72 11,188.71 35.9M
2023-03-08 11,237.05 11,286.59 11,217.14 11,269.37 41.3M
2023-03-07 11,379.50 11,416.94 11,281.39 11,281.39 48.3M
2023-03-06 11,427.06 11,427.06 11,338.33 11,374.60 39.7M
2023-03-03 11,333.21 11,414.71 11,333.21 11,409.38 50.5M
2023-03-02 11,242.83 11,306.31 11,233.30 11,272.56 40.0M
2023-03-01 11,333.38 11,395.25 11,275.23 11,290.36 52.7M
2023-02-28 11,301.00 11,370.90 11,285.30 11,343.37 100.5M
2023-02-27 11,239.98 11,382.66 11,239.98 11,357.91 48.5M
2023-02-24 11,307.01 11,339.60 11,203.82 11,205.80 54.7M
2023-02-23 11,275.49 11,325.35 11,254.68 11,263.31 34.9M
2023-02-22 11,243.42 11,270.37 11,191.74 11,249.97 39.0M
2023-02-21 11,292.71 11,332.93 11,228.36 11,274.29 35.3M
2023-02-20 11,315.49 11,344.08 11,281.83 11,302.52 26.7M
2023-02-17 11,230.28 11,273.33 11,201.25 11,252.80 43.6M
2023-02-16 11,333.76 11,354.84 11,236.13 11,305.40 46.0M
2023-02-15 11,259.58 11,281.73 11,206.90 11,277.20 47.0M
2023-02-14 11,324.35 11,377.20 11,280.00 11,298.38 38.8M
2023-02-13 11,207.62 11,313.83 11,177.99 11,299.33 38.5M
2023-02-10 11,286.58 11,286.58 11,111.49 11,186.22 48.9M
2023-02-09 11,376.15 11,405.82 11,312.94 11,324.84 47.7M
2023-02-08 11,262.31 11,413.97 11,262.31 11,332.88 47.7M
2023-02-07 11,247.45 11,266.92 11,208.37 11,225.67 45.1M
2023-02-06 11,297.07 11,303.47 11,193.36 11,224.78 46.2M
2023-02-03 11,298.34 11,343.79 11,255.39 11,314.13 54.9M
2023-02-02 11,219.30 11,345.72 11,205.64 11,326.37 67.3M
2023-02-01 11,107.45 11,206.55 11,107.45 11,149.42 46.8M
2023-01-31 11,112.61 11,151.47 11,030.88 11,082.67 72.6M
2023-01-30 11,191.80 11,191.80 11,130.63 11,178.87 47.9M
2023-01-27 11,251.87 11,251.87 11,182.88 11,242.59 56.4M
2023-01-26 11,176.68 11,238.54 11,162.83 11,219.35 63.5M
2023-01-25 11,220.57 11,228.97 11,095.44 11,139.29 43.2M
2023-01-24 11,271.93 11,282.32 11,182.67 11,217.23 38.9M
2023-01-23 11,202.97 11,253.30 11,198.50 11,232.18 38.3M
2023-01-20 11,126.26 11,183.48 11,102.75 11,151.98 53.8M
2023-01-19 11,141.79 11,177.12 11,090.99 11,090.99 39.8M
2023-01-18 11,198.53 11,271.75 11,157.02 11,228.10 44.4M
2023-01-17 11,236.71 11,236.71 11,156.17 11,169.34 44.6M
2023-01-16 11,288.87 11,312.66 11,249.75 11,268.29 30.1M
2023-01-13 11,269.63 11,299.37 11,229.25 11,253.31 42.0M
2023-01-12 11,251.23 11,306.43 11,211.12 11,287.38 60.2M
2023-01-11 11,194.21 11,235.11 11,174.21 11,203.37 48.4M
2023-01-10 11,251.82 11,253.42 11,194.41 11,194.41 39.7M
2023-01-09 11,186.85 11,333.47 11,186.85 11,316.44 52.1M
2023-01-05 11,027.12 11,121.31 11,002.92 11,114.31 53.9M
2023-01-04 11,007.69 11,080.52 10,997.22 11,048.32 47.8M
2023-01-03 11,009.40 11,113.86 10,995.60 10,995.60 38.4M
2023-01-02 10,904.62 11,014.06 10,897.96 11,009.70 29.0M