Upm-kymmene (UPM)

UPM
🏛️ フィンランド →
23.35
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
2021-12-30 33.42 33.67 33.40 33.46 0.5M
2021-12-29 33.30 33.57 33.27 33.42 0.5M
2021-12-28 33.28 33.48 33.28 33.35 0.3M
2021-12-27 32.85 33.46 32.85 33.28 0.4M
2021-12-23 32.74 33.10 32.70 33.00 0.7M
2021-12-22 32.10 32.61 32.03 32.61 0.9M
2021-12-21 31.93 32.39 31.77 32.07 0.6M
2021-12-20 31.51 31.80 31.32 31.61 0.8M
2021-12-17 32.10 32.29 31.81 32.15 1.9M
2021-12-16 32.57 32.84 32.10 32.10 1.7M
2021-12-15 32.13 32.39 32.06 32.10 1.0M
2021-12-14 32.63 32.73 32.05 32.13 1.1M
2021-12-13 32.92 33.12 32.46 32.48 1.3M
2021-12-10 33.12 33.19 32.84 32.87 1.0M
2021-12-09 33.65 33.72 33.23 33.27 0.6M
2021-12-08 33.80 33.85 33.42 33.42 0.8M
2021-12-07 33.38 33.89 33.24 33.79 1.4M
2021-12-03 33.45 33.64 32.57 32.65 1.1M
2021-12-02 32.92 33.28 32.79 33.28 0.8M
2021-12-01 32.37 33.33 32.33 33.18 1.5M
2021-11-30 32.32 32.43 32.05 32.05 2.3M
2021-11-29 32.31 33.11 32.31 32.70 1.5M
2021-11-26 31.92 32.43 31.81 32.12 0.9M
2021-11-25 32.55 33.06 32.44 33.00 0.6M
2021-11-24 32.42 32.67 32.30 32.44 0.9M
2021-11-23 32.30 32.51 32.04 32.40 1.0M
2021-11-22 32.31 32.67 32.22 32.51 0.9M
2021-11-19 32.40 32.43 31.97 32.30 1.0M
2021-11-18 32.41 32.58 32.15 32.44 0.7M
2021-11-17 32.54 32.62 32.24 32.44 0.6M
2021-11-16 32.54 32.63 32.29 32.54 0.7M
2021-11-15 32.34 32.52 32.15 32.49 0.7M
2021-11-12 31.99 32.55 31.78 32.48 1.0M
2021-11-11 31.23 32.17 31.16 32.02 1.4M
2021-11-10 30.93 31.22 30.78 31.20 0.8M
2021-11-09 30.80 31.16 30.76 30.88 0.6M
2021-11-08 31.00 31.08 30.71 30.86 0.6M
2021-11-05 30.68 31.09 30.54 30.92 0.7M
2021-11-04 31.20 31.20 30.67 30.68 0.6M
2021-11-03 30.66 31.08 30.51 31.07 0.8M
2021-11-02 30.80 30.84 30.43 30.62 0.9M
2021-11-01 30.65 31.03 30.60 30.88 0.8M
2021-10-29 31.04 31.08 30.49 30.52 1.4M
2021-10-28 31.29 31.29 30.77 31.20 0.8M
2021-10-27 31.34 31.50 31.01 31.32 0.7M
2021-10-26 31.37 31.48 30.66 31.22 1.3M
2021-10-25 31.04 31.21 30.80 30.92 1.0M
2021-10-22 30.40 31.23 30.32 30.97 1.0M
2021-10-21 30.71 30.74 30.30 30.34 0.7M
2021-10-20 31.12 31.17 30.48 30.66 1.2M
2021-10-19 30.53 31.08 30.50 31.03 0.9M
2021-10-18 30.42 30.52 30.19 30.46 0.6M
2021-10-15 30.60 30.70 30.28 30.46 1.2M
2021-10-14 30.61 30.86 30.44 30.55 1.1M
2021-10-13 30.28 30.56 30.06 30.45 0.8M
2021-10-12 30.74 30.99 29.48 30.28 2.4M
2021-10-11 31.10 31.19 30.83 31.06 0.6M
2021-10-08 31.26 31.38 31.05 31.11 0.7M
2021-10-07 30.98 31.53 30.98 31.18 1.0M
2021-10-06 30.62 30.84 30.26 30.71 1.0M
2021-10-05 30.66 30.81 30.47 30.76 0.7M
2021-10-04 30.38 30.86 30.25 30.56 0.8M
2021-10-01 30.22 30.66 30.06 30.38 0.7M
2021-09-30 30.83 31.00 30.52 30.71 1.0M
2021-09-29 30.70 30.91 30.51 30.63 0.9M
2021-09-28 31.34 31.38 30.74 30.74 1.1M
2021-09-27 32.03 32.09 31.23 31.34 1.0M
2021-09-24 32.16 32.16 31.56 31.77 0.7M
2021-09-23 32.24 32.36 32.01 32.22 1.1M
2021-09-22 31.81 32.05 31.59 31.89 1.1M
2021-09-21 31.13 31.62 31.13 31.38 1.5M
2021-09-20 31.49 31.63 30.95 31.08 1.7M
2021-09-17 33.00 33.06 31.95 31.95 2.3M
2021-09-16 33.06 33.18 32.80 32.92 0.9M
2021-09-15 33.24 33.28 32.90 33.06 1.0M
2021-09-14 33.60 33.78 33.18 33.24 1.2M
2021-09-13 34.00 34.13 33.02 33.60 1.9M
2021-09-10 34.65 34.85 34.47 34.59 0.6M
2021-09-09 34.60 34.71 34.33 34.53 0.8M
2021-09-08 35.06 35.09 34.49 34.74 0.9M
2021-09-07 35.00 35.37 34.92 35.27 1.1M
2021-09-06 34.88 35.15 34.82 35.05 0.5M
2021-09-03 34.76 34.93 34.65 34.80 0.6M
2021-09-02 34.50 34.88 34.50 34.76 0.5M
2021-09-01 34.70 34.84 34.48 34.51 0.9M
2021-08-31 34.65 34.89 34.36 34.43 1.6M
2021-08-30 34.71 34.79 34.53 34.65 0.5M
2021-08-27 34.52 34.76 34.37 34.71 0.5M
2021-08-26 34.55 34.66 34.36 34.63 0.6M
2021-08-25 34.57 34.70 34.54 34.56 0.4M
2021-08-24 34.46 34.79 34.42 34.63 0.6M
2021-08-23 34.56 34.69 34.33 34.43 0.6M
2021-08-20 34.15 34.37 34.00 34.32 0.6M
2021-08-19 34.28 34.48 34.00 34.26 1.1M
2021-08-18 34.61 34.77 34.47 34.57 0.6M
2021-08-17 34.72 34.85 34.58 34.65 0.8M
2021-08-16 34.95 34.95 34.63 34.89 0.7M
2021-08-13 34.98 35.20 34.95 35.05 0.5M
2021-08-12 34.84 35.09 34.80 35.00 1.0M
2021-08-11 34.47 34.82 34.47 34.82 1.3M
2021-08-10 34.36 34.48 34.23 34.47 0.6M
2021-08-09 34.36 34.41 34.19 34.32 0.6M
2021-08-06 34.38 34.46 34.30 34.36 0.7M
2021-08-05 34.60 34.65 34.43 34.45 1.1M
2021-08-04 34.43 34.66 34.39 34.62 0.9M
2021-08-03 34.20 34.38 34.13 34.28 0.6M
2021-08-02 34.58 34.69 34.13 34.19 0.9M
2021-07-30 34.40 34.60 34.32 34.44 1.0M
2021-07-29 34.59 34.91 34.47 34.61 0.8M
2021-07-28 34.55 34.61 34.26 34.58 0.8M
2021-07-27 34.40 34.53 34.05 34.51 0.8M
2021-07-26 34.53 34.58 34.23 34.41 0.8M
2021-07-23 34.00 34.77 33.95 34.39 1.3M
2021-07-22 33.54 34.48 33.10 33.88 2.1M
2021-07-21 33.30 33.40 32.53 32.85 1.1M
2021-07-20 32.48 32.94 32.22 32.83 0.8M
2021-07-19 32.54 32.54 32.06 32.28 1.0M
2021-07-16 33.00 33.13 32.60 32.67 0.9M
2021-07-15 33.05 33.08 32.78 32.85 0.7M
2021-07-14 33.00 33.21 32.86 33.17 0.6M
2021-07-13 33.34 33.34 32.99 33.13 0.7M
2021-07-12 33.19 33.35 32.89 33.35 0.8M
2021-07-09 32.74 33.44 32.67 33.19 1.1M
2021-07-08 32.78 32.78 32.32 32.64 1.0M
2021-07-07 32.60 32.88 32.48 32.84 0.7M
2021-07-06 32.70 32.90 32.47 32.49 0.6M
2021-07-05 32.30 32.82 32.25 32.77 0.7M
2021-07-02 32.00 32.30 31.86 32.17 0.7M
2021-07-01 32.09 32.54 31.90 31.93 0.7M
2021-06-30 31.83 31.98 31.46 31.90 0.9M
2021-06-29 32.00 32.16 31.79 31.83 0.8M
2021-06-28 32.21 32.26 31.93 32.00 1.0M
2021-06-24 31.72 31.99 31.64 31.91 0.8M
2021-06-23 31.94 32.10 31.62 31.62 1.0M
2021-06-22 31.71 32.05 31.47 31.94 1.0M
2021-06-21 31.15 31.67 30.95 31.67 0.8M
2021-06-18 32.20 32.49 31.26 31.30 2.3M
2021-06-17 32.60 32.75 32.25 32.25 1.1M
2021-06-16 32.11 32.69 32.10 32.63 1.2M
2021-06-15 32.58 32.60 31.83 31.97 0.8M
2021-06-14 32.07 32.50 32.07 32.50 1.1M
2021-06-11 31.73 32.24 31.69 32.15 0.9M
2021-06-10 31.94 32.06 31.67 31.69 0.8M
2021-06-09 31.92 31.98 31.58 31.89 1.0M
2021-06-08 31.84 32.34 31.79 31.99 0.9M
2021-06-07 31.92 32.10 31.79 31.84 0.5M
2021-06-04 31.95 32.18 31.84 31.91 0.6M
2021-06-03 32.27 32.34 31.74 31.92 0.8M
2021-06-02 31.77 32.45 31.72 32.27 1.2M
2021-06-01 31.30 32.13 31.26 31.70 1.1M
2021-05-31 31.35 31.46 31.01 31.16 0.8M
2021-05-28 31.44 31.58 31.19 31.33 1.0M
2021-05-27 31.55 31.61 31.05 31.39 2.6M
2021-05-26 32.10 32.20 31.46 31.63 1.0M
2021-05-25 31.80 32.26 31.75 32.07 0.8M
2021-05-24 32.19 32.29 31.88 32.02 0.4M
2021-05-21 32.39 32.39 32.00 32.16 0.9M
2021-05-20 32.22 32.35 31.88 32.26 0.8M
2021-05-19 32.42 32.52 31.77 32.07 1.0M
2021-05-18 32.70 32.99 32.70 32.78 0.8M
2021-05-17 32.84 32.88 32.34 32.56 0.7M
2021-05-14 32.73 32.90 32.61 32.69 0.9M
2021-05-12 32.50 32.81 32.36 32.68 0.8M
2021-05-11 32.86 32.90 32.22 32.59 1.2M
2021-05-10 33.24 33.36 32.98 33.19 0.7M
2021-05-07 33.22 33.38 33.07 33.07 1.0M
2021-05-06 33.11 33.27 32.72 33.13 0.8M
2021-05-05 32.58 33.18 32.51 33.11 1.0M
2021-05-04 32.59 32.82 32.29 32.41 1.1M
2021-05-03 32.58 32.75 32.41 32.56 0.6M
2021-04-30 32.78 32.88 32.35 32.55 1.1M
2021-04-29 33.35 33.35 32.72 32.72 1.4M
2021-04-28 33.00 33.07 32.60 32.83 1.1M
2021-04-27 33.10 33.25 32.39 32.73 1.5M
2021-04-26 32.94 33.30 32.73 33.05 1.2M
2021-04-23 32.76 32.94 32.52 32.94 1.0M
2021-04-22 32.69 32.86 32.47 32.58 0.9M
2021-04-21 31.93 32.80 31.85 32.56 1.5M
2021-04-20 32.43 32.57 31.84 31.90 1.3M
2021-04-19 32.47 32.47 32.16 32.38 0.8M
2021-04-16 32.00 32.56 31.91 32.21 1.2M
2021-04-15 30.68 32.00 30.68 31.71 2.0M
2021-04-14 30.90 30.95 30.40 30.56 0.9M
2021-04-13 31.06 31.28 30.88 30.88 1.0M
2021-04-12 31.38 31.54 30.93 31.00 1.0M
2021-04-09 31.46 31.60 31.17 31.38 0.8M
2021-04-08 31.20 31.33 30.96 31.32 0.9M
2021-04-07 31.27 31.42 30.98 31.12 1.0M
2021-04-06 31.37 31.44 31.11 31.22 1.1M
2021-04-01 30.84 31.19 30.75 30.97 0.8M
2021-03-31 31.61 31.74 30.63 30.63 1.6M
2021-03-30 32.65 32.96 32.63 32.83 1.0M
2021-03-29 32.70 32.96 32.53 32.53 1.1M
2021-03-26 32.34 32.64 32.20 32.62 0.7M
2021-03-25 32.00 32.18 31.76 32.11 0.9M
2021-03-24 31.71 32.13 31.50 31.94 1.0M
2021-03-23 31.47 32.03 31.40 31.78 1.0M
2021-03-22 31.98 32.24 31.43 31.53 1.3M
2021-03-19 32.00 32.21 31.88 32.16 3.3M
2021-03-18 31.87 32.43 31.87 32.20 1.6M
2021-03-17 31.91 32.19 31.58 31.69 1.9M
2021-03-16 32.35 32.50 31.77 31.90 2.0M
2021-03-15 32.70 33.14 32.08 32.19 1.1M
2021-03-12 32.70 32.75 32.21 32.69 0.9M
2021-03-11 32.87 33.29 32.68 32.76 1.3M
2021-03-10 33.18 33.29 32.71 32.86 1.2M
2021-03-09 33.30 33.58 33.01 33.19 1.0M
2021-03-08 32.42 33.31 32.32 33.28 1.0M
2021-03-05 32.56 32.65 32.04 32.27 1.2M
2021-03-04 32.81 32.84 32.46 32.62 1.1M
2021-03-03 32.33 32.95 32.23 32.95 1.3M
2021-03-02 32.01 32.37 31.94 32.27 0.9M
2021-03-01 31.97 32.10 31.79 32.06 1.1M
2021-02-26 32.04 32.07 31.57 31.60 2.1M
2021-02-25 32.35 32.64 31.99 32.40 1.3M
2021-02-24 31.30 32.24 31.13 32.24 1.4M
2021-02-23 31.58 31.96 30.89 31.38 1.1M
2021-02-22 32.00 32.05 31.43 31.58 1.2M
2021-02-19 31.90 32.22 31.73 31.97 1.2M
2021-02-18 32.30 32.72 31.71 31.84 1.3M
2021-02-17 32.96 33.30 32.26 32.44 1.6M
2021-02-16 32.56 33.33 32.56 33.14 1.3M
2021-02-15 32.30 32.62 32.25 32.50 0.9M
2021-02-12 32.13 32.26 31.73 32.15 0.8M
2021-02-11 31.66 32.14 31.48 32.13 1.4M
2021-02-10 31.09 31.73 31.09 31.57 1.0M
2021-02-09 31.30 31.40 31.09 31.09 0.8M
2021-02-08 30.73 31.46 30.71 31.27 0.9M
2021-02-05 30.71 30.95 30.45 30.67 1.0M
2021-02-04 30.63 30.77 30.46 30.70 1.2M
2021-02-03 30.30 30.68 29.99 30.53 1.2M
2021-02-02 29.75 30.23 29.63 30.14 1.6M
2021-02-01 29.75 30.00 29.40 29.61 1.5M
2021-01-29 29.80 30.06 29.11 29.49 1.9M
2021-01-28 30.10 30.32 29.56 29.90 1.5M
2021-01-27 30.72 30.73 29.75 30.10 2.1M
2021-01-26 30.60 30.96 30.51 30.88 1.7M
2021-01-25 31.32 31.39 30.66 30.75 1.0M
2021-01-22 31.30 31.32 30.94 31.18 0.8M
2021-01-21 31.04 31.55 31.04 31.37 1.0M
2021-01-20 30.70 31.13 30.70 30.88 0.9M
2021-01-19 31.29 31.62 30.61 30.61 1.2M
2021-01-18 30.60 31.18 30.52 31.07 0.7M
2021-01-15 30.95 31.26 30.35 30.67 1.5M
2021-01-14 31.83 32.11 30.57 30.90 2.1M
2021-01-13 31.80 32.30 31.80 31.81 1.2M
2021-01-12 31.31 31.99 31.25 31.75 1.8M
2021-01-11 31.40 31.58 31.11 31.32 1.1M
2021-01-08 31.60 31.66 31.09 31.45 1.8M
2021-01-07 30.82 31.65 30.62 31.58 2.0M
2021-01-05 30.10 30.12 29.72 29.87 1.1M
2021-01-04 30.65 30.81 30.22 30.43 1.5M