OMX Helsinki Small Cap PI (OMXHSCPI)

OMXHSCPI
🏛️ フィンランド →
543.49
最終更新: 2025-10-08
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
10:00 465.00 465.00 465.00 465.00 0.0K
10:01 464.76 464.76 464.76 464.76 0.0K
10:02 465.16 465.16 465.16 465.16 0.0K
10:03 465.94 465.94 465.94 465.94 0.0K
10:05 465.86 465.86 465.86 465.86 0.0K
10:06 465.92 465.92 465.92 465.92 0.0K
10:07 465.68 465.68 465.68 465.68 0.0K
10:08 465.71 465.71 465.71 465.71 0.0K
10:09 465.78 465.78 465.78 465.78 0.0K
10:10 465.83 465.83 465.83 465.83 0.0K
10:11 465.88 465.88 465.88 465.88 0.0K
10:12 465.88 465.88 465.88 465.88 0.0K
10:13 466.02 466.02 466.02 466.02 0.0K
10:14 465.96 465.96 465.96 465.96 0.0K
10:16 466.01 466.01 466.01 466.01 0.0K
10:17 465.92 465.92 465.92 465.92 0.0K
10:18 465.83 465.83 465.83 465.83 0.0K
10:19 466.01 466.01 466.01 466.01 0.0K
10:20 465.89 465.89 465.89 465.89 0.0K
10:22 465.91 465.91 465.91 465.91 0.0K
10:24 465.81 465.81 465.81 465.81 0.0K
10:26 465.93 465.93 465.93 465.93 0.0K
10:28 465.91 465.91 465.91 465.91 0.0K
10:29 465.92 465.92 465.92 465.92 0.0K
10:30 465.95 465.95 465.95 465.95 0.0K
10:31 465.99 465.99 465.99 465.99 0.0K
10:32 465.86 465.86 465.86 465.86 0.0K
10:33 465.84 465.84 465.84 465.84 0.0K
10:34 465.75 465.75 465.75 465.75 0.0K
10:37 465.63 465.63 465.63 465.63 0.0K
10:39 465.60 465.60 465.60 465.60 0.0K
10:40 465.67 465.67 465.67 465.67 0.0K
10:42 465.60 465.60 465.60 465.60 0.0K
10:44 465.53 465.53 465.53 465.53 0.0K
10:45 465.35 465.35 465.35 465.35 0.0K
10:46 465.59 465.59 465.59 465.59 0.0K
10:47 465.66 465.66 465.66 465.66 0.0K
10:49 465.69 465.69 465.69 465.69 0.0K
10:51 465.74 465.74 465.74 465.74 0.0K
10:53 465.77 465.77 465.77 465.77 0.0K
10:55 465.75 465.75 465.75 465.75 0.0K
10:56 465.51 465.51 465.51 465.51 0.0K
10:57 465.60 465.60 465.60 465.60 0.0K
10:58 465.52 465.52 465.52 465.52 0.0K
11:00 465.45 465.45 465.45 465.45 0.0K
11:01 465.62 465.62 465.62 465.62 0.0K
11:02 465.40 465.40 465.40 465.40 0.0K
11:04 465.12 465.12 465.12 465.12 0.0K
11:05 465.06 465.06 465.06 465.06 0.0K
11:06 465.15 465.15 465.15 465.15 0.0K
11:07 465.19 465.19 465.19 465.19 0.0K
11:09 465.21 465.21 465.21 465.21 0.0K
11:11 464.88 464.88 464.88 464.88 0.0K
11:13 464.83 464.83 464.83 464.83 0.0K
11:14 464.80 464.80 464.80 464.80 0.0K
11:19 464.88 464.88 464.88 464.88 0.0K
11:20 464.05 464.05 464.05 464.05 0.0K
11:21 464.01 464.01 464.01 464.01 0.0K
11:23 463.94 463.94 463.94 463.94 0.0K
11:25 464.03 464.03 464.03 464.03 0.0K
11:27 464.01 464.01 464.01 464.01 0.0K
11:30 464.06 464.06 464.06 464.06 0.0K
11:31 464.03 464.03 464.03 464.03 0.0K
11:33 464.12 464.12 464.12 464.12 0.0K
11:35 463.89 463.89 463.89 463.89 0.0K
11:36 463.74 463.74 463.74 463.74 0.0K
11:38 463.89 463.89 463.89 463.89 0.0K
11:39 463.84 463.84 463.84 463.84 0.0K
11:42 463.66 463.66 463.66 463.66 0.0K
11:43 463.61 463.61 463.61 463.61 0.0K
11:44 463.72 463.72 463.72 463.72 0.0K
11:46 463.65 463.65 463.65 463.65 0.0K
11:48 463.54 463.54 463.54 463.54 0.0K
11:50 463.65 463.65 463.65 463.65 0.0K
11:51 463.51 463.51 463.51 463.51 0.0K
11:53 463.29 463.29 463.29 463.29 0.0K
11:54 463.21 463.21 463.21 463.21 0.0K
11:56 463.10 463.10 463.10 463.10 0.0K
11:57 463.02 463.02 463.02 463.02 0.0K
11:58 462.97 462.97 462.97 462.97 0.0K
11:59 462.91 462.91 462.91 462.91 0.0K
12:02 463.00 463.00 463.00 463.00 0.0K
12:03 462.97 462.97 462.97 462.97 0.0K
12:05 462.95 462.95 462.95 462.95 0.0K
12:08 463.12 463.12 463.12 463.12 0.0K
12:09 463.13 463.13 463.13 463.13 0.0K
12:13 463.16 463.16 463.16 463.16 0.0K
12:14 463.23 463.23 463.23 463.23 0.0K
12:15 463.24 463.24 463.24 463.24 0.0K
12:17 463.32 463.32 463.32 463.32 0.0K
12:19 463.32 463.32 463.32 463.32 0.0K
12:23 462.74 462.74 462.74 462.74 0.0K
12:26 462.85 462.85 462.85 462.85 0.0K
12:29 462.88 462.88 462.88 462.88 0.0K
12:30 462.91 462.91 462.91 462.91 0.0K
12:31 463.00 463.00 463.00 463.00 0.0K
12:34 462.94 462.94 462.94 462.94 0.0K
12:35 462.97 462.97 462.97 462.97 0.0K
12:37 462.97 462.97 462.97 462.97 0.0K
12:38 463.01 463.01 463.01 463.01 0.0K
12:39 463.01 463.01 463.01 463.01 0.0K
12:40 463.03 463.03 463.03 463.03 0.0K
12:42 462.81 462.81 462.81 462.81 0.0K
12:43 462.84 462.84 462.84 462.84 0.0K
12:44 462.91 462.91 462.91 462.91 0.0K
12:46 462.80 462.80 462.80 462.80 0.0K
12:48 462.98 462.98 462.98 462.98 0.0K
12:49 463.01 463.01 463.01 463.01 0.0K
12:52 463.06 463.06 463.06 463.06 0.0K
12:53 463.29 463.29 463.29 463.29 0.0K
12:54 463.69 463.69 463.69 463.69 0.0K
12:55 463.63 463.63 463.63 463.63 0.0K
12:57 463.67 463.67 463.67 463.67 0.0K
13:00 463.56 463.56 463.56 463.56 0.0K
13:01 463.70 463.70 463.70 463.70 0.0K
13:04 463.53 463.53 463.53 463.53 0.0K
13:05 463.70 463.70 463.70 463.70 0.0K
13:08 463.66 463.66 463.66 463.66 0.0K
13:09 463.73 463.73 463.73 463.73 0.0K
13:10 463.51 463.51 463.51 463.51 0.0K
13:13 463.46 463.46 463.46 463.46 0.0K
13:16 463.48 463.48 463.48 463.48 0.0K
13:17 463.33 463.33 463.33 463.33 0.0K
13:19 463.43 463.43 463.43 463.43 0.0K
13:21 463.01 463.01 463.01 463.01 0.0K
13:23 463.04 463.04 463.04 463.04 0.0K
13:24 463.08 463.08 463.08 463.08 0.0K
13:26 463.03 463.03 463.03 463.03 0.0K
13:27 462.96 462.96 462.96 462.96 0.0K
13:28 462.95 462.95 462.95 462.95 0.0K
13:29 462.87 462.87 462.87 462.87 0.0K
13:31 462.82 462.82 462.82 462.82 0.0K
13:32 462.75 462.75 462.75 462.75 0.0K
13:33 462.77 462.77 462.77 462.77 0.0K
13:34 463.01 463.01 463.01 463.01 0.0K
13:35 462.96 462.96 462.96 462.96 0.0K
13:36 463.16 463.16 463.16 463.16 0.0K
13:37 463.14 463.14 463.14 463.14 0.0K
13:38 462.96 462.96 462.96 462.96 0.0K
13:41 463.02 463.02 463.02 463.02 0.0K
13:42 463.11 463.11 463.11 463.11 0.0K
13:43 462.98 462.98 462.98 462.98 0.0K
13:44 462.90 462.90 462.90 462.90 0.0K
13:45 462.98 462.98 462.98 462.98 0.0K
13:46 463.09 463.09 463.09 463.09 0.0K
13:48 463.07 463.07 463.07 463.07 0.0K
13:49 463.17 463.17 463.17 463.17 0.0K
13:50 462.90 462.90 462.90 462.90 0.0K
13:54 462.80 462.80 462.80 462.80 0.0K
13:55 462.63 462.63 462.63 462.63 0.0K
13:56 462.82 462.82 462.82 462.82 0.0K
13:59 462.68 462.68 462.68 462.68 0.0K
14:01 462.63 462.63 462.63 462.63 0.0K
14:03 462.60 462.60 462.60 462.60 0.0K
14:04 462.68 462.68 462.68 462.68 0.0K
14:11 462.55 462.55 462.55 462.55 0.0K
14:15 462.36 462.36 462.36 462.36 0.0K
14:16 462.37 462.37 462.37 462.37 0.0K
14:17 462.39 462.39 462.39 462.39 0.0K
14:18 462.36 462.36 462.36 462.36 0.0K
14:20 462.32 462.32 462.32 462.32 0.0K
14:21 462.30 462.30 462.30 462.30 0.0K
14:23 462.13 462.13 462.13 462.13 0.0K
14:26 461.93 461.93 461.93 461.93 0.0K
14:28 462.03 462.03 462.03 462.03 0.0K
14:30 462.03 462.03 462.03 462.03 0.0K
14:33 462.13 462.13 462.13 462.13 0.0K
14:35 462.19 462.19 462.19 462.19 0.0K
14:36 462.24 462.24 462.24 462.24 0.0K
14:37 462.18 462.18 462.18 462.18 0.0K
14:38 462.12 462.12 462.12 462.12 0.0K
14:39 462.19 462.19 462.19 462.19 0.0K
14:40 462.05 462.05 462.05 462.05 0.0K
14:42 462.08 462.08 462.08 462.08 0.0K
14:45 462.06 462.06 462.06 462.06 0.0K
14:46 462.15 462.15 462.15 462.15 0.0K
14:47 462.04 462.04 462.04 462.04 0.0K
14:49 461.99 461.99 461.99 461.99 0.0K
14:50 462.10 462.10 462.10 462.10 0.0K
14:52 462.08 462.08 462.08 462.08 0.0K
14:54 461.97 461.97 461.97 461.97 0.0K
14:57 461.98 461.98 461.98 461.98 0.0K
14:59 461.97 461.97 461.97 461.97 0.0K
15:00 461.98 461.98 461.98 461.98 0.0K
15:01 461.89 461.89 461.89 461.89 0.0K
15:04 461.93 461.93 461.93 461.93 0.0K
15:05 461.91 461.91 461.91 461.91 0.0K
15:08 461.45 461.45 461.45 461.45 0.0K
15:09 461.43 461.43 461.43 461.43 0.0K
15:10 461.33 461.33 461.33 461.33 0.0K
15:13 461.42 461.42 461.42 461.42 0.0K
15:14 461.50 461.50 461.50 461.50 0.0K
15:16 461.51 461.51 461.51 461.51 0.0K
15:20 461.60 461.60 461.60 461.60 0.0K
15:22 461.54 461.54 461.54 461.54 0.0K
15:25 461.63 461.63 461.63 461.63 0.0K
15:27 461.67 461.67 461.67 461.67 0.0K
15:28 461.69 461.69 461.69 461.69 0.0K
15:30 461.80 461.80 461.80 461.80 0.0K
15:32 461.87 461.87 461.87 461.87 0.0K
15:34 461.65 461.65 461.65 461.65 0.0K
15:35 461.76 461.76 461.76 461.76 0.0K
15:36 461.66 461.66 461.66 461.66 0.0K
15:37 461.51 461.51 461.51 461.51 0.0K
15:39 461.54 461.54 461.54 461.54 0.0K
15:40 461.66 461.66 461.66 461.66 0.0K
15:41 461.70 461.70 461.70 461.70 0.0K
15:44 461.77 461.77 461.77 461.77 0.0K
15:46 462.01 462.01 462.01 462.01 0.0K
15:50 462.10 462.10 462.10 462.10 0.0K
15:53 462.19 462.19 462.19 462.19 0.0K
15:54 462.18 462.18 462.18 462.18 0.0K
15:56 461.91 461.91 461.91 461.91 0.0K
15:59 461.81 461.81 461.81 461.81 0.0K
16:01 461.77 461.77 461.77 461.77 0.0K
16:03 461.74 461.74 461.74 461.74 0.0K
16:04 461.78 461.78 461.78 461.78 0.0K
16:05 461.76 461.76 461.76 461.76 0.0K
16:08 461.55 461.55 461.55 461.55 0.0K
16:12 461.57 461.57 461.57 461.57 0.0K
16:13 461.59 461.59 461.59 461.59 0.0K
16:14 461.53 461.53 461.53 461.53 0.0K
16:16 461.49 461.49 461.49 461.49 0.0K
16:19 461.57 461.57 461.57 461.57 0.0K
16:22 461.69 461.69 461.69 461.69 0.0K
16:23 461.72 461.72 461.72 461.72 0.0K
16:25 461.74 461.74 461.74 461.74 0.0K
16:26 461.71 461.71 461.71 461.71 0.0K
16:27 461.78 461.78 461.78 461.78 0.0K
16:31 461.81 461.81 461.81 461.81 0.0K
16:32 461.84 461.84 461.84 461.84 0.0K
16:33 461.83 461.83 461.83 461.83 0.0K
16:35 462.00 462.00 462.00 462.00 0.0K
16:36 462.03 462.03 462.03 462.03 0.0K
16:39 461.91 461.91 461.91 461.91 0.0K
16:40 461.56 461.56 461.56 461.56 0.0K
16:41 461.35 461.35 461.35 461.35 0.0K
16:42 461.81 461.81 461.81 461.81 0.0K
16:46 461.76 461.76 461.76 461.76 0.0K
16:52 461.78 461.78 461.78 461.78 0.0K
16:53 461.81 461.81 461.81 461.81 0.0K
16:54 461.81 461.81 461.81 461.81 0.0K
16:55 461.92 461.92 461.92 461.92 0.0K
16:56 462.22 462.22 462.22 462.22 0.0K
16:59 462.34 462.34 462.34 462.34 0.0K
17:00 462.45 462.45 462.45 462.45 0.0K
17:02 461.78 461.78 461.78 461.78 0.0K
17:04 461.84 461.84 461.84 461.84 0.0K
17:05 461.82 461.82 461.82 461.82 0.0K
17:06 461.79 461.79 461.79 461.79 0.0K
17:07 461.56 461.56 461.56 461.56 0.0K
17:08 461.53 461.53 461.53 461.53 0.0K
17:09 461.54 461.54 461.54 461.54 0.0K
17:11 461.65 461.65 461.65 461.65 0.0K
17:12 461.54 461.54 461.54 461.54 0.0K
17:14 461.61 461.61 461.61 461.61 0.0K
17:15 461.66 461.66 461.66 461.66 0.0K
17:16 461.34 461.34 461.34 461.34 0.0K
17:17 461.22 461.22 461.22 461.22 0.0K
17:18 461.30 461.30 461.30 461.30 0.0K
17:20 461.32 461.32 461.32 461.32 0.0K
17:22 461.28 461.28 461.28 461.28 0.0K
17:23 461.30 461.30 461.30 461.30 0.0K
17:24 461.09 461.09 461.09 461.09 0.0K
17:25 461.18 461.18 461.18 461.18 0.0K
17:26 461.28 461.28 461.28 461.28 0.0K
17:27 461.19 461.19 461.19 461.19 0.0K
17:28 461.08 461.08 461.08 461.08 0.0K
17:29 461.14 461.14 461.14 461.14 0.0K
17:30 461.19 461.19 461.19 461.19 0.0K
17:31 461.15 461.15 461.15 461.15 0.0K
17:33 461.20 461.20 461.20 461.20 0.0K
17:34 461.28 461.28 461.28 461.28 0.0K
17:36 461.32 461.32 461.32 461.32 0.0K
17:37 461.45 461.45 461.45 461.45 0.0K
17:38 461.53 461.53 461.53 461.53 0.0K
17:42 461.48 461.48 461.48 461.48 0.0K
17:43 461.38 461.38 461.38 461.38 0.0K
17:44 461.30 461.30 461.30 461.30 0.0K
17:45 461.35 461.35 461.35 461.35 0.0K
17:48 461.41 461.41 461.41 461.41 0.0K
17:50 461.35 461.35 461.35 461.35 0.0K
17:52 461.51 461.51 461.51 461.51 0.0K
17:54 461.59 461.59 461.59 461.59 0.0K
17:55 461.42 461.42 461.42 461.42 0.0K
17:56 461.35 461.35 461.35 461.35 0.0K
17:57 461.34 461.34 461.34 461.34 0.0K
17:58 461.40 461.40 461.40 461.40 0.0K
18:00 461.41 461.41 461.41 461.41 0.0K
18:01 461.37 461.37 461.37 461.37 0.0K
18:02 461.81 461.81 461.81 461.81 0.0K
18:04 461.71 461.71 461.71 461.71 0.0K
18:05 461.69 461.69 461.69 461.69 0.0K
18:06 461.74 461.74 461.74 461.74 0.0K
18:07 461.58 461.58 461.58 461.58 0.0K
18:09 461.60 461.60 461.60 461.60 0.0K
18:10 461.47 461.47 461.47 461.47 0.0K
18:11 461.57 461.57 461.57 461.57 0.0K
18:12 461.32 461.32 461.32 461.32 0.0K
18:13 461.21 461.21 461.21 461.21 0.0K
18:14 461.31 461.31 461.31 461.31 0.0K
18:15 461.44 461.44 461.44 461.44 0.0K
18:16 461.30 461.30 461.30 461.30 0.0K
18:17 461.19 461.19 461.19 461.19 0.0K
18:19 461.22 461.22 461.22 461.22 0.0K
18:20 461.21 461.21 461.21 461.21 0.0K
18:21 461.07 461.07 461.07 461.07 0.0K
18:22 461.16 461.16 461.16 461.16 0.0K
18:23 461.23 461.23 461.23 461.23 0.0K
18:24 461.26 461.26 461.26 461.26 0.0K
18:25 461.25 461.25 461.25 461.25 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし