Tecnotree Oyj (TEM1V)

TEM1V
🏛️ フィンランド →
4.51
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 6.53 7.13 6.52 6.79 0.1M
2023-12-28 6.05 6.60 6.05 6.53 0.1M
2023-12-27 5.88 6.16 5.88 6.04 0.0M
2023-12-22 5.99 6.02 5.76 5.88 0.1M
2023-12-21 5.79 6.00 5.76 5.99 0.0M
2023-12-20 5.66 5.93 5.65 5.84 0.0M
2023-12-19 5.68 5.90 5.62 5.65 0.0M
2023-12-18 5.99 6.01 5.64 5.75 0.0M
2023-12-15 5.69 6.19 5.69 5.98 0.0M
2023-12-14 5.54 5.80 5.54 5.68 0.0M
2023-12-13 5.44 5.58 5.44 5.54 0.0M
2023-12-12 5.68 5.68 5.44 5.60 0.0M
2023-12-11 5.82 6.00 5.60 5.73 0.0M
2023-12-08 6.00 6.18 5.80 5.82 0.1M
2023-12-07 6.17 6.17 5.89 6.00 0.0M
2023-12-05 6.09 6.19 6.04 6.16 0.0M
2023-12-04 6.25 6.32 6.08 6.09 0.0M
2023-12-01 6.00 6.24 5.92 6.22 0.0M
2023-11-30 6.15 6.18 5.85 5.93 0.0M
2023-11-29 6.17 6.36 6.11 6.15 0.0M
2023-11-28 6.26 6.29 5.96 6.17 0.0M
2023-11-27 6.46 6.47 6.20 6.32 0.0M
2023-11-24 6.40 6.48 6.20 6.46 0.0M
2023-11-23 6.38 6.52 6.33 6.41 0.0M
2023-11-22 6.41 6.44 6.20 6.37 0.0M
2023-11-21 6.53 6.54 6.38 6.44 0.0M
2023-11-20 6.56 6.56 6.40 6.50 0.0M
2023-11-17 6.60 6.69 6.45 6.56 0.0M
2023-11-16 6.58 6.76 6.50 6.60 0.0M
2023-11-15 6.78 6.80 6.56 6.56 0.0M
2023-11-14 6.37 6.84 6.37 6.75 0.0M
2023-11-13 6.66 6.76 6.13 6.36 0.0M
2023-11-10 7.09 7.09 6.50 6.65 0.1M
2023-11-09 7.17 7.47 6.98 7.05 0.0M
2023-11-08 7.36 7.36 7.10 7.19 0.0M
2023-11-07 7.42 7.56 7.27 7.40 0.0M
2023-11-06 7.35 7.57 7.35 7.42 0.0M
2023-11-03 7.22 7.48 7.20 7.35 0.0M
2023-11-02 7.17 7.28 7.00 7.18 0.0M
2023-11-01 7.02 7.19 6.97 7.17 0.0M
2023-10-31 7.23 7.39 6.97 7.02 0.0M
2023-10-30 7.60 7.60 7.00 7.27 0.0M
2023-10-27 7.39 7.80 7.31 7.67 0.0M
2023-10-26 7.45 8.09 7.31 8.00 0.0M
2023-10-25 7.35 7.58 7.32 7.45 0.0M
2023-10-24 7.42 7.60 7.32 7.34 0.0M
2023-10-23 7.53 7.80 7.34 7.40 0.0M
2023-10-20 7.57 8.00 7.38 7.60 0.0M
2023-10-19 7.66 7.68 7.44 7.59 0.0M
2023-10-18 7.82 7.98 7.64 7.68 0.0M
2023-10-17 7.81 7.99 7.66 7.87 0.0M
2023-10-16 7.95 8.00 7.65 7.77 0.0M
2023-10-13 7.97 7.97 7.77 7.95 0.0M
2023-10-12 8.05 8.08 7.87 8.00 0.0M
2023-10-11 8.00 8.09 7.92 8.05 0.0M
2023-10-10 8.14 8.49 8.00 8.11 0.0M
2023-10-09 8.20 8.20 8.03 8.17 0.0M
2023-10-06 8.20 8.47 8.06 8.35 0.0M
2023-10-05 8.37 8.49 8.19 8.20 0.0M
2023-10-04 8.36 8.58 8.32 8.39 0.0M
2023-10-03 8.41 8.59 8.34 8.38 0.0M
2023-10-02 8.51 8.59 8.41 8.53 0.0M
2023-09-29 8.46 8.63 8.40 8.57 0.0M
2023-09-28 8.57 8.57 8.42 8.46 0.0M
2023-09-27 8.59 8.59 8.48 8.57 0.0M
2023-09-26 8.63 8.63 8.40 8.59 0.0M
2023-09-25 8.40 8.79 8.40 8.63 0.0M
2023-09-22 8.60 8.76 8.47 8.67 0.0M
2023-09-21 8.80 9.00 8.00 8.62 0.0M
2023-09-20 8.72 8.84 8.56 8.73 0.0M
2023-09-19 8.60 8.78 8.52 8.66 0.0M
2023-09-18 8.79 8.88 8.51 8.60 0.0M
2023-09-15 9.01 9.18 8.55 8.55 0.0M
2023-09-14 9.00 9.04 8.92 9.01 0.0M
2023-09-13 9.04 9.20 8.96 8.98 0.0M
2023-09-12 9.06 9.20 9.04 9.04 0.0M
2023-09-11 9.04 9.30 9.04 9.05 0.0M
2023-09-08 9.29 9.31 9.02 9.13 0.0M
2023-09-07 9.40 9.40 9.04 9.08 0.0M
2023-09-06 9.11 9.26 9.00 9.07 0.0M
2023-09-05 9.31 9.32 9.04 9.11 0.0M
2023-09-04 9.27 9.51 9.27 9.31 0.0M
2023-09-01 9.40 9.40 9.21 9.24 0.0M
2023-08-31 9.20 9.37 9.14 9.37 0.0M
2023-08-30 9.18 9.20 9.06 9.14 0.0M
2023-08-29 9.11 9.18 9.03 9.13 0.0M
2023-08-28 9.04 9.20 9.00 9.16 0.0M
2023-08-25 9.12 9.16 9.00 9.06 0.0M
2023-08-24 8.96 9.18 8.96 9.00 0.0M
2023-08-23 9.00 9.25 8.90 8.96 0.0M
2023-08-22 9.20 9.29 8.98 8.98 0.0M
2023-08-21 9.30 9.30 9.11 9.11 0.0M
2023-08-18 9.26 9.59 9.16 9.30 0.0M
2023-08-17 9.58 9.58 9.18 9.26 0.0M
2023-08-16 9.42 9.64 9.40 9.58 0.0M
2023-08-15 9.30 9.84 9.23 9.42 0.0M
2023-08-14 9.40 9.57 9.21 9.30 0.0M
2023-08-11 9.60 9.60 9.21 9.44 0.0M
2023-08-10 9.47 9.60 9.29 9.60 0.0M
2023-08-09 9.28 9.60 9.28 9.46 0.0M
2023-08-08 9.40 9.71 9.09 9.41 0.0M
2023-08-07 9.77 9.87 9.32 9.32 0.0M
2023-08-04 9.81 9.96 9.40 9.64 0.0M
2023-08-03 10.00 10.14 9.59 9.80 0.0M
2023-08-02 10.18 10.20 9.75 10.20 0.0M
2023-08-01 10.20 10.20 10.00 10.18 0.0M
2023-07-31 9.92 10.14 9.85 10.06 0.0M
2023-07-28 9.96 9.96 9.55 9.85 0.0M
2023-07-27 9.90 9.94 9.62 9.92 0.0M
2023-07-26 9.86 9.97 9.68 9.90 0.0M
2023-07-25 9.97 9.98 9.82 9.86 0.0M
2023-07-24 10.12 10.14 9.63 9.97 0.0M
2023-07-21 9.79 10.16 9.73 10.14 0.0M
2023-07-20 9.16 9.83 9.16 9.79 0.0M
2023-07-19 9.13 9.37 8.89 9.16 0.0M
2023-07-18 9.14 9.30 8.82 9.13 0.0M
2023-07-17 9.56 9.56 9.01 9.14 0.0M
2023-07-14 9.95 9.97 9.46 9.59 0.0M
2023-07-13 9.74 10.12 9.56 9.66 0.0M
2023-07-12 9.99 10.00 9.61 9.75 0.0M
2023-07-11 10.18 10.26 9.80 9.84 0.0M
2023-07-10 10.06 10.26 10.00 10.08 0.0M
2023-07-07 10.02 10.10 9.89 10.06 0.0M
2023-07-06 10.00 10.14 9.83 10.04 0.0M
2023-07-05 10.10 10.32 10.04 10.12 0.0M
2023-07-04 9.64 10.20 9.64 10.16 0.0M
2023-07-03 9.30 9.70 9.30 9.64 0.0M
2023-06-30 9.47 9.65 9.29 9.29 0.0M
2023-06-29 9.60 9.68 9.40 9.65 0.0M
2023-06-28 9.35 9.60 9.35 9.47 0.0M
2023-06-27 9.08 9.56 9.08 9.36 0.0M
2023-06-26 8.78 9.80 8.78 9.16 0.0M
2023-06-22 8.83 9.32 8.68 8.78 0.0M
2023-06-21 9.41 9.41 8.81 8.83 0.0M
2023-06-20 9.50 9.51 9.08 9.09 0.0M
2023-06-19 9.24 9.53 9.12 9.33 0.0M
2023-06-16 9.29 9.57 9.22 9.24 0.0M
2023-06-15 9.46 9.59 9.20 9.29 0.0M
2023-06-14 9.47 9.76 9.31 9.45 0.0M
2023-06-13 9.80 9.80 9.41 9.50 0.0M
2023-06-12 9.46 9.98 9.32 9.52 0.1M
2023-06-09 8.88 9.50 8.87 9.42 0.0M
2023-06-08 8.88 9.00 8.76 8.88 0.0M
2023-06-07 8.88 8.98 8.78 8.88 0.0M
2023-06-06 8.81 8.88 8.74 8.88 0.0M
2023-06-05 8.79 8.90 8.68 8.82 0.0M
2023-06-02 8.73 8.92 8.66 8.79 0.0M
2023-06-01 8.67 8.67 8.47 8.61 0.0M
2023-05-31 8.80 8.80 8.42 8.55 0.0M
2023-05-30 8.92 8.92 8.72 8.81 0.0M
2023-05-29 8.82 8.99 8.76 8.77 0.0M
2023-05-26 8.58 8.90 8.56 8.82 0.0M
2023-05-25 8.53 8.66 8.42 8.58 0.0M
2023-05-24 8.77 8.84 8.50 8.61 0.0M
2023-05-23 8.62 8.94 8.54 8.71 0.0M
2023-05-22 8.61 8.68 8.44 8.49 0.0M
2023-05-19 8.76 8.80 8.52 8.60 0.0M
2023-05-17 8.70 8.78 8.67 8.68 0.0M
2023-05-16 8.77 8.77 8.62 8.67 0.0M
2023-05-15 9.20 9.24 8.68 8.77 0.0M
2023-05-12 9.09 9.33 8.81 9.02 0.0M
2023-05-11 8.78 8.89 8.62 8.69 0.0M
2023-05-10 8.87 9.02 8.70 8.77 0.0M
2023-05-09 9.10 9.25 8.85 8.87 0.0M
2023-05-08 9.39 9.39 9.07 9.14 0.0M
2023-05-05 9.33 9.40 9.03 9.25 0.0M
2023-05-04 9.40 9.40 9.27 9.33 0.0M
2023-05-03 9.48 9.52 9.30 9.42 0.0M
2023-05-02 9.37 9.80 9.29 9.48 0.0M
2023-04-28 9.48 9.68 9.24 9.28 0.0M
2023-04-27 9.39 9.48 9.21 9.48 0.0M
2023-04-26 9.30 9.53 9.20 9.27 0.0M
2023-04-25 9.92 9.92 9.20 9.26 0.0M
2023-04-24 9.75 9.96 9.55 9.79 0.0M
2023-04-21 9.79 9.80 9.52 9.77 0.0M
2023-04-20 10.02 10.34 9.53 9.82 0.1M
2023-04-19 10.20 10.60 9.60 10.04 0.1M
2023-04-18 11.96 12.18 9.80 10.30 0.2M
2023-04-17 10.66 11.56 10.52 11.38 0.0M
2023-04-14 10.62 10.78 10.34 10.66 0.0M
2023-04-13 10.62 10.80 10.26 10.62 0.0M
2023-04-12 10.92 10.92 10.28 10.36 0.0M
2023-04-11 11.48 11.60 10.42 10.92 0.0M
2023-04-06 10.78 11.56 10.54 11.46 0.0M
2023-04-05 10.60 10.80 10.40 10.46 0.0M
2023-04-04 9.92 10.36 9.80 10.36 0.0M
2023-04-03 9.94 9.98 9.43 9.80 0.0M
2023-03-31 8.91 9.83 8.91 9.73 0.0M
2023-03-30 8.62 8.94 8.62 8.84 0.0M
2023-03-29 8.64 8.80 8.56 8.60 0.0M
2023-03-28 8.88 8.98 8.57 8.64 0.0M
2023-03-27 8.82 8.98 8.64 8.77 0.0M
2023-03-24 8.87 8.87 8.71 8.82 0.0M
2023-03-23 8.74 8.92 8.61 8.87 0.0M
2023-03-22 8.82 8.96 8.60 8.69 0.0M
2023-03-21 8.84 8.99 8.70 8.70 0.0M
2023-03-20 8.59 9.01 8.26 8.58 0.0M
2023-03-17 8.81 9.02 8.58 8.58 0.0M
2023-03-16 9.17 9.34 8.45 8.82 0.0M
2023-03-15 9.22 9.40 8.74 8.74 0.0M
2023-03-14 9.16 9.24 8.86 9.16 0.0M
2023-03-13 8.98 9.35 8.52 9.17 0.0M
2023-03-10 9.20 9.20 8.82 8.97 0.0M
2023-03-09 9.42 9.47 9.25 9.27 0.0M
2023-03-08 9.59 9.59 9.41 9.42 0.0M
2023-03-07 9.61 9.82 9.60 9.60 0.0M
2023-03-06 9.84 9.84 9.62 9.68 0.0M
2023-03-03 9.74 10.00 9.74 9.83 0.0M
2023-03-02 9.97 10.00 9.72 9.72 0.0M
2023-03-01 9.90 10.02 9.84 9.88 0.0M
2023-02-28 10.03 10.10 9.80 9.90 0.0M
2023-02-27 10.41 10.41 9.57 10.04 0.1M
2023-02-24 12.13 12.57 10.63 10.74 0.2M
2023-02-23 11.84 11.96 11.72 11.90 0.0M
2023-02-22 11.91 12.05 11.70 11.81 0.0M
2023-02-21 12.15 12.15 11.86 11.95 0.0M
2023-02-20 12.20 12.31 12.08 12.16 0.0M
2023-02-17 11.82 12.34 11.70 12.15 0.0M
2023-02-16 11.66 12.17 11.64 11.82 0.0M
2023-02-15 11.86 11.86 11.61 11.65 0.0M
2023-02-14 11.76 11.89 11.64 11.70 0.0M
2023-02-13 11.61 11.78 11.45 11.76 0.0M
2023-02-10 11.55 11.66 11.20 11.55 0.0M
2023-02-09 11.67 11.78 11.54 11.56 0.0M
2023-02-08 11.88 12.07 11.60 11.60 0.0M
2023-02-07 11.92 11.95 11.59 11.82 0.0M
2023-02-06 11.83 12.06 11.60 11.84 0.0M
2023-02-03 12.15 12.15 11.59 11.87 0.0M
2023-02-02 11.65 12.33 11.65 12.28 0.1M
2023-02-01 11.62 11.68 11.33 11.59 0.0M
2023-01-31 11.60 11.60 11.25 11.54 0.0M
2023-01-30 11.42 11.69 11.36 11.60 0.0M
2023-01-27 11.42 11.60 11.23 11.47 0.0M
2023-01-26 11.39 11.54 11.31 11.42 0.0M
2023-01-25 11.36 11.38 11.04 11.25 0.0M
2023-01-24 11.30 11.50 11.22 11.36 0.0M
2023-01-23 11.25 11.50 11.18 11.30 0.0M
2023-01-20 11.15 11.34 11.10 11.23 0.0M
2023-01-19 11.33 11.33 11.15 11.18 0.0M
2023-01-18 11.55 11.75 11.23 11.34 0.0M
2023-01-17 11.52 11.64 11.15 11.55 0.0M
2023-01-16 11.72 11.75 11.43 11.54 0.0M
2023-01-13 11.60 11.78 11.40 11.71 0.0M
2023-01-12 11.46 11.59 11.14 11.58 0.0M
2023-01-11 11.26 11.59 11.16 11.38 0.0M
2023-01-10 11.58 11.64 11.14 11.26 0.0M
2023-01-09 11.55 11.88 11.33 11.54 0.0M
2023-01-05 11.87 11.87 11.39 11.40 0.0M
2023-01-04 11.77 11.77 11.61 11.70 0.0M
2023-01-03 12.06 12.55 11.64 11.76 0.0M
2023-01-02 12.52 12.70 11.94 12.03 0.0M