OMX Helsinki Software

HX101010PI
🏛️ フィンランド →
2,419.38
最終更新: 2025-09-26
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 2,891.61 2,891.61 2,889.83 2,891.61 0.0M
2023-12-28 2,897.05 2,897.05 2,897.05 2,897.05 0.0M
2023-12-27 2,973.54 2,973.54 2,973.54 2,973.54 0.0M
2023-12-22 2,921.36 2,921.36 2,921.36 2,921.36 0.0M
2023-12-21 2,903.82 2,903.82 2,903.82 2,903.82 0.0M
2023-12-20 2,877.87 2,877.87 2,877.87 2,877.87 0.0M
2023-12-19 2,911.47 2,911.47 2,911.47 2,911.47 0.0M
2023-12-18 2,869.45 2,869.45 2,869.45 2,869.45 0.0M
2023-12-15 2,857.70 2,857.70 2,857.70 2,857.70 0.0M
2023-12-14 2,827.66 2,827.66 2,827.66 2,827.66 0.0M
2023-12-13 2,739.53 2,739.53 2,739.53 2,739.53 0.0M
2023-12-12 2,739.30 2,739.30 2,739.30 2,739.30 0.0M
2023-12-11 2,774.57 2,774.57 2,774.57 2,774.57 0.0M
2023-12-08 2,774.27 2,774.27 2,774.27 2,774.27 0.0M
2023-12-07 2,724.25 2,724.25 2,724.25 2,724.25 0.0M
2023-12-05 2,679.48 2,679.48 2,679.48 2,679.48 0.0M
2023-12-04 2,709.23 2,709.23 2,709.23 2,709.23 0.0M
2023-12-01 2,780.83 2,780.83 2,780.83 2,780.83 0.0M
2023-11-30 2,766.33 2,766.33 2,766.33 2,766.33 0.0M
2023-11-29 2,785.09 2,785.09 2,785.09 2,785.09 0.0M
2023-11-28 2,751.41 2,751.41 2,751.41 2,751.41 0.0M
2023-11-27 2,776.30 2,776.30 2,776.30 2,776.30 0.0M
2023-11-24 2,783.77 2,783.77 2,783.77 2,783.77 0.0M
2023-11-23 2,790.58 2,790.58 2,790.58 2,790.58 0.0M
2023-11-22 2,787.40 2,787.40 2,787.40 2,787.40 0.0M
2023-11-21 2,773.83 2,773.83 2,773.83 2,773.83 0.0M
2023-11-20 2,813.75 2,813.75 2,813.75 2,813.75 0.0M
2023-11-17 2,799.44 2,799.44 2,799.44 2,799.44 0.0M
2023-11-16 2,776.79 2,776.79 2,776.79 2,776.79 0.0M
2023-11-15 2,797.27 2,797.27 2,797.27 2,797.27 0.0M
2023-11-14 2,806.80 2,806.80 2,806.80 2,806.80 0.0M
2023-11-13 2,705.02 2,705.02 2,705.02 2,705.02 0.0M
2023-11-10 2,707.87 2,707.87 2,707.87 2,707.87 0.0M
2023-11-09 2,734.17 2,734.17 2,734.17 2,734.17 0.0M
2023-11-08 2,715.28 2,715.28 2,715.28 2,715.28 0.0M
2023-11-07 2,699.30 2,699.30 2,699.30 2,699.30 0.0M
2023-11-06 2,676.99 2,676.99 2,676.99 2,676.99 0.0M
2023-11-03 2,694.09 2,694.09 2,694.09 2,694.09 0.0M
2023-11-02 2,662.50 2,662.50 2,662.50 2,662.50 0.0M
2023-11-01 2,603.73 2,603.73 2,603.73 2,603.73 0.0M
2023-10-31 2,597.83 2,597.83 2,597.83 2,597.83 0.0M
2023-10-30 2,516.61 2,516.61 2,516.61 2,516.61 0.0M
2023-10-27 2,518.18 2,518.18 2,518.18 2,518.18 0.0M
2023-10-26 2,481.27 2,481.27 2,481.27 2,481.27 0.0M
2023-10-25 2,478.22 2,478.22 2,478.22 2,478.22 0.0M
2023-10-24 2,511.82 2,511.82 2,511.82 2,511.82 0.0M
2023-10-23 2,497.61 2,497.61 2,497.61 2,497.61 0.0M
2023-10-20 2,508.41 2,508.41 2,508.41 2,508.41 0.0M
2023-10-19 2,534.61 2,534.61 2,534.61 2,534.61 0.0M
2023-10-18 2,550.52 2,550.52 2,550.52 2,550.52 0.0M
2023-10-17 2,588.41 2,588.41 2,588.41 2,588.41 0.0M
2023-10-16 2,614.22 2,614.22 2,614.22 2,614.22 0.0M
2023-10-13 2,595.97 2,595.97 2,595.97 2,595.97 0.0M
2023-10-12 2,638.58 2,638.58 2,638.58 2,638.58 0.0M
2023-10-11 2,643.80 2,643.80 2,643.80 2,643.80 0.0M
2023-10-10 2,658.66 2,658.66 2,658.66 2,658.66 0.0M
2023-10-09 2,593.41 2,593.41 2,593.41 2,593.41 0.0M
2023-10-06 2,619.01 2,619.01 2,619.01 2,619.01 0.0M
2023-10-05 2,593.94 2,593.94 2,593.94 2,593.94 0.0M
2023-10-04 2,598.54 2,598.54 2,598.54 2,598.54 0.0M
2023-10-03 2,609.09 2,609.09 2,609.09 2,609.09 0.0M
2023-10-02 2,646.75 2,646.75 2,646.75 2,646.75 0.0M
2023-09-29 2,674.21 2,674.21 2,674.21 2,674.21 0.0M
2023-09-28 2,635.22 2,635.22 2,635.22 2,635.22 0.0M
2023-09-27 2,633.28 2,633.28 2,633.28 2,633.28 0.0M
2023-09-26 2,615.94 2,615.94 2,615.94 2,615.94 0.0M
2023-09-25 2,664.01 2,664.01 2,664.01 2,664.01 0.0M
2023-09-22 2,663.37 2,663.37 2,663.37 2,663.37 0.0M
2023-09-21 2,688.96 2,688.96 2,688.96 2,688.96 0.0M
2023-09-20 2,719.12 2,719.12 2,719.12 2,719.12 0.0M
2023-09-19 2,679.81 2,679.81 2,679.81 2,679.81 0.0M
2023-09-18 2,732.26 2,732.26 2,732.26 2,732.26 0.0M
2023-09-15 2,768.60 2,768.60 2,768.60 2,768.60 0.0M
2023-09-14 2,784.41 2,784.41 2,784.41 2,784.41 0.0M
2023-09-13 2,769.32 2,769.32 2,769.32 2,769.32 0.0M
2023-09-12 2,780.35 2,780.35 2,780.35 2,780.35 0.0M
2023-09-11 2,825.31 2,825.31 2,825.31 2,825.31 0.0M
2023-09-08 2,841.27 2,841.27 2,841.27 2,841.27 0.0M
2023-09-07 2,877.70 2,877.70 2,877.70 2,877.70 0.0M
2023-09-06 2,885.16 2,885.16 2,885.16 2,885.16 0.0M
2023-09-05 2,896.08 2,896.08 2,896.08 2,896.08 0.0M
2023-09-04 2,907.19 2,907.19 2,907.19 2,907.19 0.0M
2023-09-01 2,917.03 2,917.03 2,917.03 2,917.03 0.0M
2023-08-31 2,931.70 2,931.70 2,931.70 2,931.70 0.0M
2023-08-30 2,923.02 2,923.02 2,923.02 2,923.02 0.0M
2023-08-29 2,920.59 2,920.59 2,920.59 2,920.59 0.0M
2023-08-28 2,872.05 2,872.05 2,872.05 2,872.05 0.0M
2023-08-25 2,819.36 2,819.36 2,819.36 2,819.36 0.0M
2023-08-24 2,818.40 2,818.40 2,818.40 2,818.40 0.0M
2023-08-23 2,854.00 2,854.00 2,854.00 2,854.00 0.0M
2023-08-22 2,835.98 2,835.98 2,835.98 2,835.98 0.0M
2023-08-21 2,803.31 2,803.31 2,803.31 2,803.31 0.0M
2023-08-18 2,816.21 2,816.21 2,816.21 2,816.21 0.0M
2023-08-17 2,850.92 2,850.92 2,850.92 2,850.92 0.0M
2023-08-16 2,848.40 2,848.40 2,848.40 2,848.40 0.0M
2023-08-15 2,871.27 2,871.27 2,871.27 2,871.27 0.0M
2023-08-14 2,898.69 2,898.69 2,898.69 2,898.69 0.0M
2023-08-11 2,895.42 2,895.42 2,895.42 2,895.42 0.0M
2023-08-10 2,929.36 2,929.36 2,929.36 2,929.36 0.0M
2023-08-09 2,928.34 2,928.34 2,928.34 2,928.34 0.0M
2023-08-08 2,927.02 2,927.02 2,927.02 2,927.02 0.0M
2023-08-07 2,932.33 2,932.33 2,932.33 2,932.33 0.0M
2023-08-04 2,980.97 2,980.97 2,980.97 2,980.97 0.0M
2023-08-03 2,958.46 2,958.46 2,958.46 2,958.46 0.0M
2023-08-02 3,119.35 3,119.35 3,119.35 3,119.35 0.0M
2023-08-01 3,186.31 3,186.31 3,186.31 3,186.31 0.0M
2023-07-31 3,175.95 3,175.95 3,175.95 3,175.95 0.0M
2023-07-28 3,201.56 3,201.56 3,201.56 3,201.56 0.0M
2023-07-27 3,216.22 3,216.22 3,216.22 3,216.22 0.0M
2023-07-26 3,182.32 3,182.32 3,182.32 3,182.32 0.0M
2023-07-25 3,155.63 3,155.63 3,155.63 3,155.63 0.0M
2023-07-24 3,067.38 3,067.38 3,067.38 3,067.38 0.0M
2023-07-21 3,046.82 3,046.82 3,046.82 3,046.82 0.0M
2023-07-20 3,163.70 3,163.70 3,163.70 3,163.70 0.0M
2023-07-19 3,236.13 3,236.13 3,236.13 3,236.13 0.0M
2023-07-18 3,170.91 3,170.91 3,170.91 3,170.91 0.0M
2023-07-17 3,151.20 3,151.20 3,151.20 3,151.20 0.0M
2023-07-14 3,214.52 3,214.52 3,214.52 3,214.52 0.0M
2023-07-13 3,214.88 3,214.88 3,214.88 3,214.88 0.0M
2023-07-12 3,218.97 3,218.97 3,218.97 3,218.97 0.0M
2023-07-11 3,200.45 3,200.45 3,200.45 3,200.45 0.0M
2023-07-10 3,209.91 3,209.91 3,209.91 3,209.91 0.0M
2023-07-07 3,217.94 3,217.94 3,217.94 3,217.94 0.0M
2023-07-06 3,196.27 3,196.27 3,196.27 3,196.27 0.0M
2023-07-05 3,269.09 3,269.09 3,269.09 3,269.09 0.0M
2023-07-04 3,295.00 3,295.00 3,295.00 3,295.00 0.0M
2023-07-03 3,295.05 3,295.05 3,295.05 3,295.05 0.0M
2023-06-30 3,382.73 3,382.73 3,382.73 3,382.73 0.0M
2023-06-29 3,360.56 3,360.56 3,360.56 3,360.56 0.0M
2023-06-28 3,392.36 3,392.36 3,392.36 3,392.36 0.0M
2023-06-27 3,314.41 3,314.41 3,314.41 3,314.41 0.0M
2023-06-26 3,365.32 3,365.32 3,365.32 3,365.32 0.0M
2023-06-22 3,430.33 3,430.33 3,430.33 3,430.33 0.0M
2023-06-21 3,482.84 3,482.84 3,482.84 3,482.84 0.0M
2023-06-20 3,567.93 3,567.93 3,567.93 3,567.93 0.0M
2023-06-19 3,603.10 3,603.10 3,603.10 3,603.10 0.0M
2023-06-16 3,660.52 3,660.52 3,660.52 3,660.52 0.0M
2023-06-15 3,657.26 3,657.26 3,657.26 3,657.26 0.0M
2023-06-14 3,631.48 3,631.48 3,631.48 3,631.48 0.0M
2023-06-13 3,638.45 3,638.45 3,638.45 3,638.45 0.0M
2023-06-12 3,577.54 3,577.54 3,577.54 3,577.54 0.0M
2023-06-09 3,543.43 3,543.43 3,543.43 3,543.43 0.0M
2023-06-08 3,508.67 3,508.67 3,508.67 3,508.67 0.0M
2023-06-07 3,521.62 3,521.62 3,521.62 3,521.62 0.0M
2023-06-06 3,530.52 3,530.52 3,530.52 3,530.52 0.0M
2023-06-05 3,504.85 3,504.85 3,504.85 3,504.85 0.0M
2023-06-02 3,529.34 3,529.34 3,529.34 3,529.34 0.0M
2023-06-01 3,551.05 3,551.05 3,551.05 3,551.05 0.0M
2023-05-31 3,529.36 3,529.36 3,529.36 3,529.36 0.0M
2023-05-30 3,516.50 3,516.50 3,516.50 3,516.50 0.0M
2023-05-29 3,554.96 3,554.96 3,554.96 3,554.96 0.0M
2023-05-26 3,575.90 3,575.90 3,575.90 3,575.90 0.0M
2023-05-25 3,517.10 3,517.10 3,517.10 3,517.10 0.0M
2023-05-24 3,564.45 3,564.45 3,564.45 3,564.45 0.0M
2023-05-23 3,623.19 3,623.19 3,623.19 3,623.19 0.0M
2023-05-22 3,650.20 3,650.20 3,650.20 3,650.20 0.0M
2023-05-19 3,647.37 3,647.37 3,647.37 3,647.37 0.0M
2023-05-17 3,600.34 3,600.34 3,600.34 3,600.34 0.0M
2023-05-16 3,583.39 3,583.39 3,583.39 3,583.39 0.0M
2023-05-15 3,609.46 3,609.46 3,609.46 3,609.46 0.0M
2023-05-12 3,607.43 3,607.43 3,607.43 3,607.43 0.0M
2023-05-11 3,618.84 3,618.84 3,618.84 3,618.84 0.0M
2023-05-10 3,626.08 3,626.08 3,626.08 3,626.08 0.0M
2023-05-09 3,582.78 3,582.78 3,582.78 3,582.78 0.0M
2023-05-08 3,609.63 3,609.63 3,609.63 3,609.63 0.0M
2023-05-05 3,627.10 3,627.10 3,627.10 3,627.10 0.0M
2023-05-04 3,595.38 3,595.38 3,595.38 3,595.38 0.0M
2023-05-03 3,762.81 3,762.81 3,762.81 3,762.81 0.0M
2023-05-02 3,710.29 3,710.29 3,710.29 3,710.29 0.0M
2023-04-28 3,703.32 3,703.32 3,703.32 3,703.32 0.0M
2023-04-27 3,646.62 3,646.62 3,646.62 3,646.62 0.0M
2023-04-26 3,647.82 3,659.68 3,659.68 3,659.68 0.0M
2023-04-25 3,647.82 3,647.82 3,647.82 3,647.82 0.0M
2023-04-24 3,650.51 3,650.51 3,650.51 3,650.51 0.0M
2023-04-21 3,628.15 3,628.15 3,628.15 3,628.15 0.0M
2023-04-20 3,618.54 3,618.54 3,618.54 3,618.54 0.0M
2023-04-19 3,707.87 3,707.87 3,707.87 3,707.87 0.0M
2023-04-18 3,768.28 3,768.28 3,768.28 3,768.28 0.0M
2023-04-17 3,776.84 3,776.84 3,776.84 3,776.84 0.0M
2023-04-14 3,773.14 3,773.14 3,773.14 3,773.14 0.0M
2023-04-13 3,734.14 3,734.14 3,734.14 3,734.14 0.0M
2023-04-12 3,675.09 3,675.09 3,675.09 3,675.09 0.0M
2023-04-11 3,663.32 3,663.32 3,663.32 3,663.32 0.0M
2023-04-06 3,673.49 3,673.49 3,673.49 3,673.49 0.0M
2023-04-05 3,616.82 3,616.82 3,616.82 3,616.82 0.0M
2023-04-04 3,638.17 3,638.17 3,638.17 3,638.17 0.0M
2023-04-03 3,563.86 3,563.86 3,563.86 3,563.86 0.0M
2023-03-31 3,600.46 3,600.46 3,600.46 3,600.46 0.0M
2023-03-30 3,527.86 3,527.86 3,527.86 3,527.86 0.0M
2023-03-29 3,469.04 3,469.04 3,469.04 3,469.04 0.0M
2023-03-28 3,426.66 3,426.66 3,426.66 3,426.66 0.0M
2023-03-27 3,470.68 3,470.68 3,470.68 3,470.68 0.0M
2023-03-24 3,440.35 3,440.35 3,440.35 3,440.35 0.0M
2023-03-23 3,501.01 3,501.01 3,501.01 3,501.01 0.0M
2023-03-22 3,476.78 3,476.78 3,476.78 3,476.78 0.0M
2023-03-21 3,529.42 3,529.42 3,529.42 3,529.42 0.0M
2023-03-20 3,520.87 3,520.87 3,520.87 3,520.87 0.0M
2023-03-17 3,508.63 3,508.63 3,508.63 3,508.63 0.0M
2023-03-16 3,520.20 3,520.20 3,520.20 3,520.20 0.0M
2023-03-15 3,475.10 3,475.10 3,475.10 3,475.10 0.0M
2023-03-14 3,569.74 3,569.74 3,569.74 3,569.74 0.0M
2023-03-13 3,559.30 3,559.30 3,559.30 3,559.30 0.0M
2023-03-10 3,624.55 3,624.55 3,624.55 3,624.55 0.0M
2023-03-09 3,717.69 3,717.69 3,717.69 3,717.69 0.0M
2023-03-08 3,735.29 3,735.29 3,735.29 3,735.29 0.0M
2023-03-07 3,747.17 3,747.17 3,747.17 3,747.17 0.0M
2023-03-06 3,761.94 3,761.94 3,761.94 3,761.94 0.0M
2023-03-03 3,801.66 3,801.66 3,801.66 3,801.66 0.0M
2023-03-02 3,747.69 3,747.69 3,747.69 3,747.69 0.0M
2023-03-01 3,753.15 3,753.15 3,753.15 3,753.15 0.0M
2023-02-28 3,753.82 3,753.82 3,753.82 3,753.82 0.0M
2023-02-27 3,710.50 3,710.50 3,710.50 3,710.50 0.0M
2023-02-24 3,652.85 3,652.85 3,652.85 3,652.85 0.0M
2023-02-23 3,705.61 3,705.61 3,705.61 3,705.61 0.0M
2023-02-22 3,731.74 3,731.74 3,731.74 3,731.74 0.0M
2023-02-21 3,717.36 3,717.36 3,717.36 3,717.36 0.0M
2023-02-20 3,705.42 3,705.42 3,705.42 3,705.42 0.0M
2023-02-17 3,705.68 3,705.68 3,705.68 3,705.68 0.0M
2023-02-16 3,774.78 3,774.78 3,774.78 3,774.78 0.0M
2023-02-15 3,588.90 3,588.90 3,588.90 3,588.90 0.0M
2023-02-14 3,516.04 3,516.04 3,516.04 3,516.04 0.0M
2023-02-13 3,501.78 3,501.78 3,501.78 3,501.78 0.0M
2023-02-10 3,464.30 3,464.30 3,464.30 3,464.30 0.0M
2023-02-09 3,506.94 3,506.94 3,506.94 3,506.94 0.0M
2023-02-08 3,495.21 3,495.21 3,495.21 3,495.21 0.0M
2023-02-07 3,496.32 3,496.32 3,496.32 3,496.32 0.0M
2023-02-06 3,498.51 3,498.51 3,498.51 3,498.51 0.0M
2023-02-03 3,535.60 3,535.60 3,535.60 3,535.60 0.0M
2023-02-02 3,556.10 3,556.10 3,556.10 3,556.10 0.0M
2023-02-01 3,420.54 3,420.54 3,420.54 3,420.54 0.0M
2023-01-31 3,355.52 3,355.52 3,355.52 3,355.52 0.0M
2023-01-30 3,384.46 3,384.46 3,384.46 3,384.46 0.0M
2023-01-27 3,398.20 3,398.20 3,398.20 3,398.20 0.0M
2023-01-26 3,340.51 3,340.51 3,340.51 3,340.51 0.0M
2023-01-25 3,284.71 3,284.71 3,284.71 3,284.71 0.0M
2023-01-24 3,316.59 3,316.59 3,316.59 3,316.59 0.0M
2023-01-23 3,308.18 3,308.18 3,308.18 3,308.18 0.0M
2023-01-20 3,279.46 3,279.46 3,279.46 3,279.46 0.0M
2023-01-19 3,267.04 3,267.04 3,267.04 3,267.04 0.0M
2023-01-18 3,307.92 3,307.92 3,307.92 3,307.92 0.0M
2023-01-17 3,258.24 3,258.24 3,258.24 3,258.24 0.0M
2023-01-16 3,330.23 3,330.23 3,330.23 3,330.23 0.0M
2023-01-13 3,265.48 3,265.48 3,265.48 3,265.48 0.0M
2023-01-12 3,242.94 3,242.94 3,242.94 3,242.94 0.0M
2023-01-11 3,207.98 3,207.98 3,207.98 3,207.98 0.0M
2023-01-10 3,204.16 3,204.16 3,204.16 3,204.16 0.0M
2023-01-09 3,228.11 3,228.11 3,228.11 3,228.11 0.0M
2023-01-05 3,184.73 3,184.73 3,184.73 3,184.73 0.0M
2023-01-04 3,185.85 3,185.85 3,185.85 3,185.85 0.0M
2023-01-03 3,147.17 3,147.17 3,147.17 3,147.17 0.0M
2023-01-02 3,115.54 3,115.54 3,115.54 3,115.54 0.0M