Viafin Service OYJ (VIAFIN)

VIAFIN
🏛️ フィンランド →
19.80
最終更新: 2025-09-30
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 12.70 12.70 12.60 12.70 0.0M
2023-12-28 12.60 12.60 12.60 12.60 0.0M
2023-12-27 12.60 12.70 12.40 12.60 0.0M
2023-12-22 12.60 12.65 12.60 12.65 0.0M
2023-12-21 12.60 12.60 12.60 12.60 0.0M
2023-12-20 12.65 12.70 12.65 12.70 0.0M
2023-12-19 12.60 12.65 12.60 12.65 0.0M
2023-12-18 12.55 12.60 12.55 12.60 0.0M
2023-12-15 12.95 12.95 12.45 12.45 0.0M
2023-12-14 12.55 12.70 12.55 12.70 0.0M
2023-12-13 12.10 12.95 12.10 12.65 0.0M
2023-12-12 12.30 12.40 12.25 12.35 0.0M
2023-12-11 12.25 12.40 12.20 12.20 0.0M
2023-12-08 12.15 12.20 12.15 12.20 0.0M
2023-12-07 12.05 12.20 12.05 12.20 0.0M
2023-12-05 12.15 12.20 12.15 12.20 0.0M
2023-12-04 11.90 12.05 11.90 12.05 0.0M
2023-12-01 12.00 12.00 12.00 12.00 0.0M
2023-11-30 12.00 12.15 12.00 12.15 0.0M
2023-11-29 11.95 12.00 11.90 12.00 0.0M
2023-11-28 12.00 12.00 11.90 11.90 0.0M
2023-11-27 11.95 11.95 11.90 11.90 0.0M
2023-11-24 12.10 12.10 11.95 11.95 0.0M
2023-11-22 11.95 12.00 11.95 11.95 0.0M
2023-11-21 12.15 12.15 11.95 11.95 0.0M
2023-11-20 12.15 12.15 12.15 12.15 0.0M
2023-11-17 12.15 12.15 12.15 12.15 0.0M
2023-11-16 12.10 12.10 12.10 12.10 0.0M
2023-11-15 12.15 12.15 12.10 12.10 0.0M
2023-11-14 11.80 12.15 11.80 12.10 0.0M
2023-11-13 12.15 12.15 11.80 11.80 0.0M
2023-11-10 12.05 12.05 12.05 12.05 0.0M
2023-11-09 12.00 12.15 12.00 12.15 0.0M
2023-11-08 12.15 12.15 12.00 12.00 0.0M
2023-11-07 12.20 12.20 12.00 12.15 0.0M
2023-11-06 12.30 12.35 12.15 12.15 0.0M
2023-11-03 12.25 12.30 12.25 12.30 0.0M
2023-11-02 12.30 12.30 12.20 12.25 0.0M
2023-11-01 12.35 12.35 12.25 12.25 0.0M
2023-10-31 12.10 12.20 12.10 12.20 0.0M
2023-10-30 12.35 12.35 12.35 12.35 0.0M
2023-10-27 12.20 12.25 12.20 12.25 0.0M
2023-10-25 12.10 12.15 12.05 12.15 0.0M
2023-10-23 12.20 12.35 12.20 12.35 0.0M
2023-10-20 12.20 12.40 12.10 12.20 0.0M
2023-10-19 12.30 12.40 12.20 12.40 0.0M
2023-10-18 12.30 12.30 12.30 12.30 0.0M
2023-10-17 12.40 12.40 12.40 12.40 0.0M
2023-10-16 12.30 12.35 12.30 12.30 0.0M
2023-10-13 12.25 12.25 12.25 12.25 0.0M
2023-10-12 12.15 12.30 12.15 12.25 0.0M
2023-10-11 12.15 12.15 12.15 12.15 0.0M
2023-10-10 12.20 12.20 12.20 12.20 0.0M
2023-10-09 12.20 12.20 12.20 12.20 0.0M
2023-10-06 11.80 12.45 11.80 12.20 0.0M
2023-10-05 11.55 11.55 11.55 11.55 0.0M
2023-10-04 11.60 11.75 11.60 11.75 0.0M
2023-10-03 11.75 11.75 11.75 11.75 0.0M
2023-10-02 11.70 11.75 11.70 11.75 0.0M
2023-09-29 11.60 11.70 11.50 11.70 0.0M
2023-09-28 11.70 11.70 11.70 11.70 0.0M
2023-09-27 11.75 11.75 11.75 11.75 0.0M
2023-09-26 11.50 11.75 11.50 11.75 0.0M
2023-09-25 11.75 11.75 11.70 11.70 0.0M
2023-09-22 11.95 11.95 11.85 11.85 0.0M
2023-09-21 11.85 11.85 11.85 11.85 0.0M
2023-09-20 11.90 11.90 11.85 11.85 0.0M
2023-09-19 11.75 11.90 11.75 11.90 0.0M
2023-09-18 11.95 11.95 11.95 11.95 0.0M
2023-09-15 11.95 12.00 11.95 12.00 0.0M
2023-09-14 12.00 12.00 11.85 11.95 0.0M
2023-09-13 12.05 12.05 12.00 12.00 0.0M
2023-09-12 12.05 12.05 12.05 12.05 0.0M
2023-09-11 12.00 12.05 12.00 12.05 0.0M
2023-09-08 12.10 12.20 12.05 12.20 0.0M
2023-09-07 12.20 12.20 12.10 12.20 0.0M
2023-09-06 12.10 12.25 12.10 12.25 0.0M
2023-09-05 12.20 12.20 12.20 12.20 0.0M
2023-09-04 12.30 12.30 12.25 12.30 0.0M
2023-09-01 12.25 12.25 12.25 12.25 0.0M
2023-08-31 12.10 12.25 12.10 12.25 0.0M
2023-08-30 12.15 12.30 12.15 12.15 0.0M
2023-08-29 12.00 12.30 12.00 12.30 0.0M
2023-08-24 12.10 12.15 12.10 12.15 0.0M
2023-08-23 12.40 12.40 12.40 12.40 0.0M
2023-08-22 12.15 12.15 12.10 12.10 0.0M
2023-08-21 12.05 12.20 12.05 12.20 0.0M
2023-08-18 12.50 12.50 12.30 12.30 0.0M
2023-08-17 12.15 12.15 12.05 12.05 0.0M
2023-08-16 12.25 12.25 12.25 12.25 0.0M
2023-08-15 12.30 12.30 12.30 12.30 0.0M
2023-08-14 12.05 12.15 12.05 12.15 0.0M
2023-08-09 12.10 12.30 12.05 12.30 0.0M
2023-08-08 12.25 12.35 12.10 12.10 0.0M
2023-08-07 12.50 12.50 12.00 12.20 0.0M
2023-08-04 12.40 12.40 12.20 12.40 0.0M
2023-08-03 12.15 12.25 12.10 12.10 0.0M
2023-08-02 12.40 12.40 12.10 12.20 0.0M
2023-08-01 12.30 12.30 12.05 12.05 0.0M
2023-07-31 12.10 12.35 11.80 12.35 0.0M
2023-07-28 12.20 12.35 12.20 12.35 0.0M
2023-07-27 12.15 12.40 12.15 12.40 0.0M
2023-07-26 12.05 12.10 12.05 12.10 0.0M
2023-07-25 12.10 12.55 12.10 12.15 0.0M
2023-07-24 12.25 12.55 12.10 12.55 0.0M
2023-07-21 12.10 12.10 12.10 12.10 0.0M
2023-07-20 12.35 12.35 12.15 12.15 0.0M
2023-07-19 12.05 12.20 11.90 12.05 0.0M
2023-07-18 11.95 12.15 11.95 12.15 0.0M
2023-07-17 12.30 12.30 12.00 12.00 0.0M
2023-07-14 12.05 12.35 12.05 12.30 0.0M
2023-07-13 12.25 12.25 11.90 12.00 0.0M
2023-07-12 12.30 12.30 12.00 12.25 0.0M
2023-07-11 12.00 12.45 12.00 12.30 0.0M
2023-07-10 14.00 14.00 13.70 13.70 0.0M
2023-07-07 13.80 13.80 13.80 13.80 0.0M
2023-07-06 13.85 13.85 13.80 13.80 0.0M
2023-07-05 13.85 13.85 13.85 13.85 0.0M
2023-07-04 13.35 14.00 13.35 13.80 0.0M
2023-07-03 13.85 14.00 13.85 14.00 0.0M
2023-06-30 13.80 13.85 13.80 13.85 0.0M
2023-06-29 13.85 13.85 13.55 13.80 0.0M
2023-06-28 13.75 13.75 13.20 13.20 0.0M
2023-06-27 13.70 13.75 13.70 13.75 0.0M
2023-06-26 13.75 13.75 13.75 13.75 0.0M
2023-06-22 13.90 13.90 13.75 13.75 0.0M
2023-06-21 13.90 14.00 13.90 14.00 0.0M
2023-06-20 13.85 14.00 13.85 14.00 0.0M
2023-06-19 14.00 14.00 13.85 13.85 0.0M
2023-06-16 14.00 14.00 14.00 14.00 0.0M
2023-06-15 13.95 14.00 13.95 14.00 0.0M
2023-06-14 13.95 14.00 13.95 14.00 0.0M
2023-06-13 13.75 13.95 13.75 13.95 0.0M
2023-06-12 14.05 14.05 14.05 14.05 0.0M
2023-06-09 14.15 14.20 14.15 14.20 0.0M
2023-06-08 13.70 14.30 13.70 14.30 0.0M
2023-06-07 13.60 13.70 13.55 13.55 0.0M
2023-06-06 13.50 13.65 13.35 13.65 0.0M
2023-06-05 13.60 13.60 13.25 13.60 0.0M
2023-06-02 13.70 13.70 13.50 13.70 0.0M
2023-06-01 13.50 13.65 13.25 13.25 0.0M
2023-05-31 13.60 13.60 13.60 13.60 0.0M
2023-05-30 13.50 13.75 13.30 13.75 0.0M
2023-05-29 13.30 13.40 13.30 13.40 0.0M
2023-05-25 13.10 13.55 13.10 13.55 0.0M
2023-05-24 13.30 13.30 13.30 13.30 0.0M
2023-05-23 13.60 13.60 13.50 13.50 0.0M
2023-05-22 13.50 13.60 13.35 13.60 0.0M
2023-05-19 13.10 13.30 13.10 13.30 0.0M
2023-05-17 13.25 13.40 13.25 13.40 0.0M
2023-05-16 13.00 13.25 13.00 13.25 0.0M
2023-05-12 12.95 13.20 12.95 13.05 0.0M
2023-05-11 13.05 13.05 12.95 13.00 0.0M
2023-05-10 13.40 13.40 13.00 13.05 0.0M
2023-05-09 13.20 13.35 13.10 13.15 0.0M
2023-05-08 13.50 13.50 13.05 13.20 0.0M
2023-05-05 13.60 13.60 13.60 13.60 0.0M
2023-05-04 13.55 13.60 13.55 13.60 0.0M
2023-05-03 13.40 13.60 13.40 13.60 0.0M
2023-05-02 14.00 14.00 13.10 13.20 0.0M
2023-04-28 13.95 14.05 13.85 13.95 0.0M
2023-04-26 13.70 13.95 13.70 13.95 0.0M
2023-04-25 13.95 14.00 13.65 14.00 0.0M
2023-04-24 14.15 14.15 14.15 14.15 0.0M
2023-04-21 13.80 13.80 13.70 13.80 0.0M
2023-04-20 14.00 14.00 13.70 13.95 0.0M
2023-04-18 13.80 14.10 13.80 14.10 0.0M
2023-04-17 13.65 13.65 13.60 13.65 0.0M
2023-04-14 13.60 13.65 13.60 13.65 0.0M
2023-04-13 13.65 13.70 13.55 13.55 0.0M
2023-04-12 13.25 13.25 13.25 13.25 0.0M
2023-04-11 13.30 13.55 13.20 13.25 0.0M
2023-04-06 13.05 13.10 13.00 13.00 0.0M
2023-04-05 13.20 13.20 13.05 13.05 0.0M
2023-04-04 13.30 13.30 13.20 13.20 0.0M
2023-04-03 13.35 13.55 13.30 13.30 0.0M
2023-03-31 13.30 13.30 13.30 13.30 0.0M
2023-03-30 13.30 13.30 13.30 13.30 0.0M
2023-03-29 13.35 13.35 13.05 13.05 0.0M
2023-03-28 13.40 13.40 13.40 13.40 0.0M
2023-03-27 13.00 13.30 13.00 13.30 0.0M
2023-03-24 12.80 13.25 12.80 13.00 0.0M
2023-03-23 13.10 13.10 13.00 13.00 0.0M
2023-03-21 13.00 13.30 12.60 13.30 0.0M
2023-03-20 13.30 13.40 13.05 13.05 0.0M
2023-03-17 12.95 13.40 12.95 13.05 0.0M
2023-03-16 13.30 13.30 13.00 13.00 0.0M
2023-03-15 13.30 13.35 13.00 13.05 0.0M
2023-03-14 13.10 13.15 13.10 13.15 0.0M
2023-03-13 13.40 13.40 13.05 13.10 0.0M
2023-03-10 13.35 13.45 13.10 13.45 0.0M
2023-03-09 13.45 13.45 13.35 13.35 0.0M
2023-03-08 13.40 13.40 13.35 13.40 0.0M
2023-03-07 13.35 13.40 13.35 13.40 0.0M
2023-03-06 13.65 13.65 13.40 13.40 0.0M
2023-03-03 14.10 14.10 13.40 13.40 0.0M
2023-03-02 13.40 13.65 13.35 13.40 0.0M
2023-03-01 13.35 13.35 13.20 13.30 0.0M
2023-02-28 13.30 13.35 13.20 13.35 0.0M
2023-02-27 13.30 13.30 13.30 13.30 0.0M
2023-02-24 13.25 13.30 13.25 13.30 0.0M
2023-02-23 13.20 13.20 13.20 13.20 0.0M
2023-02-22 13.35 13.40 13.25 13.25 0.0M
2023-02-21 13.20 13.25 13.20 13.25 0.0M
2023-02-20 13.35 13.35 13.10 13.10 0.0M
2023-02-17 13.45 13.45 13.10 13.20 0.0M
2023-02-16 13.10 13.15 13.10 13.10 0.0M
2023-02-15 13.20 13.60 13.20 13.25 0.0M
2023-02-14 13.30 13.30 13.25 13.25 0.0M
2023-02-13 13.40 13.40 13.30 13.30 0.0M
2023-02-10 13.40 13.40 13.20 13.20 0.0M
2023-02-09 13.20 13.35 13.15 13.20 0.0M
2023-02-08 13.40 13.40 13.20 13.20 0.0M
2023-02-07 13.50 13.60 13.30 13.40 0.0M
2023-02-06 13.60 13.60 13.10 13.45 0.0M
2023-02-03 14.20 14.30 14.00 14.00 0.0M
2023-02-02 14.15 14.50 14.00 14.15 0.0M
2023-02-01 13.90 14.15 13.85 14.15 0.0M
2023-01-31 14.00 14.00 14.00 14.00 0.0M
2023-01-30 13.90 14.10 13.85 13.85 0.0M
2023-01-27 13.80 14.10 13.70 13.70 0.0M
2023-01-26 13.80 13.80 13.80 13.80 0.0M
2023-01-25 13.80 13.80 13.80 13.80 0.0M
2023-01-24 13.80 13.90 13.80 13.80 0.0M
2023-01-23 13.95 13.95 13.95 13.95 0.0M
2023-01-20 13.75 13.95 13.75 13.95 0.0M
2023-01-18 13.75 13.80 13.75 13.75 0.0M
2023-01-17 13.95 13.95 13.90 13.90 0.0M
2023-01-16 13.95 14.05 13.70 13.70 0.0M
2023-01-13 13.95 14.00 13.95 14.00 0.0M
2023-01-12 13.85 14.10 13.85 14.10 0.0M
2023-01-11 14.05 14.35 13.75 14.00 0.0M
2023-01-10 13.90 14.00 13.70 13.70 0.0M
2023-01-09 13.55 13.85 13.55 13.85 0.0M
2023-01-05 13.70 13.70 13.50 13.50 0.0M
2023-01-04 13.60 13.60 13.50 13.60 0.0M
2023-01-03 13.70 13.70 13.70 13.70 0.0M
2023-01-02 13.70 13.95 13.60 13.95 0.0M