OMX Helsinki Small Cap PI (OMXHSCPI)

OMXHSCPI
🏛️ フィンランド →
535.80
最終更新: 2025-10-06
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
10:00 435.32 435.32 435.32 435.32 0.0K
10:01 435.61 435.61 435.61 435.61 0.0K
10:02 436.11 436.11 436.11 436.11 0.0K
10:03 436.26 436.26 436.26 436.26 0.0K
10:04 435.60 435.60 435.60 435.60 0.0K
10:05 435.69 435.69 435.69 435.69 0.0K
10:06 435.51 435.51 435.51 435.51 0.0K
10:07 435.41 435.41 435.41 435.41 0.0K
10:08 435.51 435.51 435.51 435.51 0.0K
10:09 435.47 435.47 435.47 435.47 0.0K
10:10 435.57 435.57 435.57 435.57 0.0K
10:11 435.68 435.68 435.68 435.68 0.0K
10:12 435.84 435.84 435.84 435.84 0.0K
10:13 436.10 436.10 436.10 436.10 0.0K
10:14 436.44 436.44 436.44 436.44 0.0K
10:15 436.53 436.53 436.53 436.53 0.0K
10:17 436.61 436.61 436.61 436.61 0.0K
10:18 436.34 436.34 436.34 436.34 0.0K
10:19 436.81 436.81 436.81 436.81 0.0K
10:20 436.62 436.62 436.62 436.62 0.0K
10:21 436.61 436.61 436.61 436.61 0.0K
10:22 436.50 436.50 436.50 436.50 0.0K
10:23 436.54 436.54 436.54 436.54 0.0K
10:24 436.56 436.56 436.56 436.56 0.0K
10:25 436.52 436.52 436.52 436.52 0.0K
10:26 436.37 436.37 436.37 436.37 0.0K
10:27 436.01 436.01 436.01 436.01 0.0K
10:28 436.12 436.12 436.12 436.12 0.0K
10:30 436.00 436.00 436.00 436.00 0.0K
10:31 436.53 436.53 436.53 436.53 0.0K
10:32 436.47 436.47 436.47 436.47 0.0K
10:33 436.39 436.39 436.39 436.39 0.0K
10:34 436.44 436.44 436.44 436.44 0.0K
10:35 436.78 436.78 436.78 436.78 0.0K
10:36 436.80 436.80 436.80 436.80 0.0K
10:38 436.75 436.75 436.75 436.75 0.0K
10:41 436.94 436.94 436.94 436.94 0.0K
10:42 436.95 436.95 436.95 436.95 0.0K
10:43 436.75 436.75 436.75 436.75 0.0K
10:44 436.83 436.83 436.83 436.83 0.0K
10:45 436.90 436.90 436.90 436.90 0.0K
10:46 436.68 436.68 436.68 436.68 0.0K
10:47 436.91 436.91 436.91 436.91 0.0K
10:49 436.90 436.90 436.90 436.90 0.0K
10:51 437.09 437.09 437.09 437.09 0.0K
10:52 437.08 437.08 437.08 437.08 0.0K
10:53 437.03 437.03 437.03 437.03 0.0K
10:54 437.01 437.01 437.01 437.01 0.0K
10:55 437.10 437.10 437.10 437.10 0.0K
10:56 437.21 437.21 437.21 437.21 0.0K
10:57 436.84 436.84 436.84 436.84 0.0K
10:58 436.60 436.60 436.60 436.60 0.0K
11:00 436.27 436.27 436.27 436.27 0.0K
11:01 436.15 436.15 436.15 436.15 0.0K
11:02 435.82 435.82 435.82 435.82 0.0K
11:03 435.81 435.81 435.81 435.81 0.0K
11:04 435.72 435.72 435.72 435.72 0.0K
11:05 435.77 435.77 435.77 435.77 0.0K
11:06 435.79 435.79 435.79 435.79 0.0K
11:07 435.73 435.73 435.73 435.73 0.0K
11:08 435.91 435.91 435.91 435.91 0.0K
11:09 435.87 435.87 435.87 435.87 0.0K
11:11 436.13 436.13 436.13 436.13 0.0K
11:12 435.73 435.73 435.73 435.73 0.0K
11:13 435.63 435.63 435.63 435.63 0.0K
11:14 435.40 435.40 435.40 435.40 0.0K
11:15 435.35 435.35 435.35 435.35 0.0K
11:16 435.14 435.14 435.14 435.14 0.0K
11:17 435.20 435.20 435.20 435.20 0.0K
11:18 435.26 435.26 435.26 435.26 0.0K
11:19 435.19 435.19 435.19 435.19 0.0K
11:20 435.42 435.42 435.42 435.42 0.0K
11:21 435.16 435.16 435.16 435.16 0.0K
11:23 435.47 435.47 435.47 435.47 0.0K
11:24 435.61 435.61 435.61 435.61 0.0K
11:25 435.73 435.73 435.73 435.73 0.0K
11:27 435.63 435.63 435.63 435.63 0.0K
11:29 435.60 435.60 435.60 435.60 0.0K
11:30 435.72 435.72 435.72 435.72 0.0K
11:31 435.81 435.81 435.81 435.81 0.0K
11:32 435.85 435.85 435.85 435.85 0.0K
11:33 435.64 435.64 435.64 435.64 0.0K
11:34 435.51 435.51 435.51 435.51 0.0K
11:35 435.71 435.71 435.71 435.71 0.0K
11:37 435.54 435.54 435.54 435.54 0.0K
11:38 435.40 435.40 435.40 435.40 0.0K
11:39 435.42 435.42 435.42 435.42 0.0K
11:40 435.67 435.67 435.67 435.67 0.0K
11:41 435.72 435.72 435.72 435.72 0.0K
11:42 435.96 435.96 435.96 435.96 0.0K
11:43 436.00 436.00 436.00 436.00 0.0K
11:44 435.98 435.98 435.98 435.98 0.0K
11:45 436.21 436.21 436.21 436.21 0.0K
11:46 436.19 436.19 436.19 436.19 0.0K
11:47 436.18 436.18 436.18 436.18 0.0K
11:48 435.99 435.99 435.99 435.99 0.0K
11:49 436.00 436.00 436.00 436.00 0.0K
11:50 435.98 435.98 435.98 435.98 0.0K
11:51 436.06 436.06 436.06 436.06 0.0K
11:52 436.06 436.06 436.06 436.06 0.0K
11:53 436.06 436.06 436.06 436.06 0.0K
11:55 436.09 436.09 436.09 436.09 0.0K
11:57 436.15 436.15 436.15 436.15 0.0K
11:58 436.43 436.43 436.43 436.43 0.0K
11:59 436.49 436.49 436.49 436.49 0.0K
12:01 436.17 436.17 436.17 436.17 0.0K
12:02 436.51 436.51 436.51 436.51 0.0K
12:03 436.87 436.87 436.87 436.87 0.0K
12:04 436.66 436.66 436.66 436.66 0.0K
12:05 436.84 436.84 436.84 436.84 0.0K
12:06 436.60 436.60 436.60 436.60 0.0K
12:07 436.11 436.11 436.11 436.11 0.0K
12:09 436.19 436.19 436.19 436.19 0.0K
12:10 436.15 436.15 436.15 436.15 0.0K
12:11 437.95 437.95 437.95 437.95 0.0K
12:12 437.91 437.91 437.91 437.91 0.0K
12:14 437.97 437.97 437.97 437.97 0.0K
12:15 438.11 438.11 438.11 438.11 0.0K
12:17 438.04 438.04 438.04 438.04 0.0K
12:18 437.78 437.78 437.78 437.78 0.0K
12:19 437.76 437.76 437.76 437.76 0.0K
12:20 437.79 437.79 437.79 437.79 0.0K
12:21 437.83 437.83 437.83 437.83 0.0K
12:22 438.00 438.00 438.00 438.00 0.0K
12:24 437.95 437.95 437.95 437.95 0.0K
12:28 438.08 438.08 438.08 438.08 0.0K
12:29 438.15 438.15 438.15 438.15 0.0K
12:31 437.98 437.98 437.98 437.98 0.0K
12:32 437.91 437.91 437.91 437.91 0.0K
12:33 438.23 438.23 438.23 438.23 0.0K
12:34 437.81 437.81 437.81 437.81 0.0K
12:36 437.70 437.70 437.70 437.70 0.0K
12:37 437.38 437.38 437.38 437.38 0.0K
12:39 437.28 437.28 437.28 437.28 0.0K
12:40 437.37 437.37 437.37 437.37 0.0K
12:41 437.35 437.35 437.35 437.35 0.0K
12:42 437.17 437.17 437.17 437.17 0.0K
12:46 437.23 437.23 437.23 437.23 0.0K
12:47 436.92 436.92 436.92 436.92 0.0K
12:48 436.96 436.96 436.96 436.96 0.0K
12:49 436.93 436.93 436.93 436.93 0.0K
12:50 436.79 436.79 436.79 436.79 0.0K
12:51 436.81 436.81 436.81 436.81 0.0K
12:52 436.84 436.84 436.84 436.84 0.0K
12:53 436.86 436.86 436.86 436.86 0.0K
12:55 436.94 436.94 436.94 436.94 0.0K
12:56 436.85 436.85 436.85 436.85 0.0K
12:57 436.75 436.75 436.75 436.75 0.0K
12:58 436.74 436.74 436.74 436.74 0.0K
12:59 436.70 436.70 436.70 436.70 0.0K
13:00 436.66 436.66 436.66 436.66 0.0K
13:01 436.52 436.52 436.52 436.52 0.0K
13:02 436.71 436.71 436.71 436.71 0.0K
13:04 436.48 436.48 436.48 436.48 0.0K
13:06 436.42 436.42 436.42 436.42 0.0K
13:07 436.42 436.42 436.42 436.42 0.0K
13:08 436.42 436.42 436.42 436.42 0.0K
13:09 436.62 436.62 436.62 436.62 0.0K
13:10 436.58 436.58 436.58 436.58 0.0K
13:11 436.47 436.47 436.47 436.47 0.0K
13:12 436.32 436.32 436.32 436.32 0.0K
13:14 436.45 436.45 436.45 436.45 0.0K
13:16 436.63 436.63 436.63 436.63 0.0K
13:18 436.61 436.61 436.61 436.61 0.0K
13:19 436.74 436.74 436.74 436.74 0.0K
13:21 436.78 436.78 436.78 436.78 0.0K
13:22 436.82 436.82 436.82 436.82 0.0K
13:24 436.74 436.74 436.74 436.74 0.0K
13:25 436.79 436.79 436.79 436.79 0.0K
13:26 436.74 436.74 436.74 436.74 0.0K
13:27 436.53 436.53 436.53 436.53 0.0K
13:28 436.53 436.53 436.53 436.53 0.0K
13:29 436.63 436.63 436.63 436.63 0.0K
13:30 436.97 436.97 436.97 436.97 0.0K
13:33 436.85 436.85 436.85 436.85 0.0K
13:34 436.69 436.69 436.69 436.69 0.0K
13:35 436.57 436.57 436.57 436.57 0.0K
13:36 436.50 436.50 436.50 436.50 0.0K
13:38 436.73 436.73 436.73 436.73 0.0K
13:39 436.81 436.81 436.81 436.81 0.0K
13:41 436.63 436.63 436.63 436.63 0.0K
13:43 436.68 436.68 436.68 436.68 0.0K
13:46 436.90 436.90 436.90 436.90 0.0K
13:47 437.00 437.00 437.00 437.00 0.0K
13:49 436.93 436.93 436.93 436.93 0.0K
13:51 436.90 436.90 436.90 436.90 0.0K
13:52 436.88 436.88 436.88 436.88 0.0K
13:54 436.88 436.88 436.88 436.88 0.0K
13:56 436.87 436.87 436.87 436.87 0.0K
13:57 436.82 436.82 436.82 436.82 0.0K
13:58 436.80 436.80 436.80 436.80 0.0K
13:59 436.79 436.79 436.79 436.79 0.0K
14:00 436.76 436.76 436.76 436.76 0.0K
14:03 436.83 436.83 436.83 436.83 0.0K
14:04 436.75 436.75 436.75 436.75 0.0K
14:05 436.71 436.71 436.71 436.71 0.0K
14:06 436.71 436.71 436.71 436.71 0.0K
14:07 436.84 436.84 436.84 436.84 0.0K
14:08 436.98 436.98 436.98 436.98 0.0K
14:09 436.94 436.94 436.94 436.94 0.0K
14:12 436.80 436.80 436.80 436.80 0.0K
14:14 436.97 436.97 436.97 436.97 0.0K
14:16 436.95 436.95 436.95 436.95 0.0K
14:18 437.36 437.36 437.36 437.36 0.0K
14:19 437.34 437.34 437.34 437.34 0.0K
14:20 437.21 437.21 437.21 437.21 0.0K
14:22 437.25 437.25 437.25 437.25 0.0K
14:24 437.36 437.36 437.36 437.36 0.0K
14:25 437.40 437.40 437.40 437.40 0.0K
14:26 437.44 437.44 437.44 437.44 0.0K
14:28 437.28 437.28 437.28 437.28 0.0K
14:29 437.26 437.26 437.26 437.26 0.0K
14:30 437.51 437.51 437.51 437.51 0.0K
14:31 437.27 437.27 437.27 437.27 0.0K
14:32 437.18 437.18 437.18 437.18 0.0K
14:33 437.25 437.25 437.25 437.25 0.0K
14:37 437.27 437.27 437.27 437.27 0.0K
14:38 437.96 437.96 437.96 437.96 0.0K
14:39 437.78 437.78 437.78 437.78 0.0K
14:40 437.75 437.75 437.75 437.75 0.0K
14:45 437.72 437.72 437.72 437.72 0.0K
14:46 437.80 437.80 437.80 437.80 0.0K
14:48 437.77 437.77 437.77 437.77 0.0K
14:49 437.74 437.74 437.74 437.74 0.0K
14:50 437.64 437.64 437.64 437.64 0.0K
14:52 437.67 437.67 437.67 437.67 0.0K
14:54 437.71 437.71 437.71 437.71 0.0K
14:55 437.81 437.81 437.81 437.81 0.0K
14:57 437.77 437.77 437.77 437.77 0.0K
14:58 437.74 437.74 437.74 437.74 0.0K
15:01 437.04 437.04 437.04 437.04 0.0K
15:02 436.93 436.93 436.93 436.93 0.0K
15:03 437.07 437.07 437.07 437.07 0.0K
15:04 437.02 437.02 437.02 437.02 0.0K
15:05 437.10 437.10 437.10 437.10 0.0K
15:07 437.13 437.13 437.13 437.13 0.0K
15:10 437.10 437.10 437.10 437.10 0.0K
15:11 437.26 437.26 437.26 437.26 0.0K
15:12 437.17 437.17 437.17 437.17 0.0K
15:13 437.11 437.11 437.11 437.11 0.0K
15:14 437.05 437.05 437.05 437.05 0.0K
15:18 437.17 437.17 437.17 437.17 0.0K
15:19 437.27 437.27 437.27 437.27 0.0K
15:20 437.17 437.17 437.17 437.17 0.0K
15:22 437.19 437.19 437.19 437.19 0.0K
15:24 437.05 437.05 437.05 437.05 0.0K
15:27 436.99 436.99 436.99 436.99 0.0K
15:28 437.04 437.04 437.04 437.04 0.0K
15:29 437.11 437.11 437.11 437.11 0.0K
15:30 436.99 436.99 436.99 436.99 0.0K
15:31 437.22 437.22 437.22 437.22 0.0K
15:32 437.41 437.41 437.41 437.41 0.0K
15:33 437.41 437.41 437.41 437.41 0.0K
15:34 437.57 437.57 437.57 437.57 0.0K
15:35 437.75 437.75 437.75 437.75 0.0K
15:36 437.81 437.81 437.81 437.81 0.0K
15:38 437.87 437.87 437.87 437.87 0.0K
15:41 437.90 437.90 437.90 437.90 0.0K
15:42 437.78 437.78 437.78 437.78 0.0K
15:43 437.84 437.84 437.84 437.84 0.0K
15:44 437.93 437.93 437.93 437.93 0.0K
15:46 437.81 437.81 437.81 437.81 0.0K
15:50 437.92 437.92 437.92 437.92 0.0K
15:51 437.89 437.89 437.89 437.89 0.0K
15:53 437.93 437.93 437.93 437.93 0.0K
15:57 438.08 438.08 438.08 438.08 0.0K
15:58 437.94 437.94 437.94 437.94 0.0K
15:59 437.78 437.78 437.78 437.78 0.0K
16:01 437.75 437.75 437.75 437.75 0.0K
16:02 437.71 437.71 437.71 437.71 0.0K
16:06 437.69 437.69 437.69 437.69 0.0K
16:07 437.78 437.78 437.78 437.78 0.0K
16:08 437.91 437.91 437.91 437.91 0.0K
16:09 437.85 437.85 437.85 437.85 0.0K
16:10 437.72 437.72 437.72 437.72 0.0K
16:11 438.05 438.05 438.05 438.05 0.0K
16:12 438.10 438.10 438.10 438.10 0.0K
16:13 437.91 437.91 437.91 437.91 0.0K
16:14 437.77 437.77 437.77 437.77 0.0K
16:15 437.88 437.88 437.88 437.88 0.0K
16:16 438.06 438.06 438.06 438.06 0.0K
16:17 438.00 438.00 438.00 438.00 0.0K
16:20 438.15 438.15 438.15 438.15 0.0K
16:22 438.11 438.11 438.11 438.11 0.0K
16:23 438.30 438.30 438.30 438.30 0.0K
16:24 436.59 436.59 436.59 436.59 0.0K
16:25 436.37 436.37 436.37 436.37 0.0K
16:27 436.42 436.42 436.42 436.42 0.0K
16:28 436.64 436.64 436.64 436.64 0.0K
16:30 436.45 436.45 436.45 436.45 0.0K
16:32 436.65 436.65 436.65 436.65 0.0K
16:33 436.52 436.52 436.52 436.52 0.0K
16:34 436.50 436.50 436.50 436.50 0.0K
16:35 436.27 436.27 436.27 436.27 0.0K
16:36 436.31 436.31 436.31 436.31 0.0K
16:37 435.91 435.91 435.91 435.91 0.0K
16:39 435.83 435.83 435.83 435.83 0.0K
16:41 436.01 436.01 436.01 436.01 0.0K
16:42 436.13 436.13 436.13 436.13 0.0K
16:43 436.16 436.16 436.16 436.16 0.0K
16:44 435.89 435.89 435.89 435.89 0.0K
16:46 435.23 435.23 435.23 435.23 0.0K
16:47 435.15 435.15 435.15 435.15 0.0K
16:48 435.29 435.29 435.29 435.29 0.0K
16:49 435.53 435.53 435.53 435.53 0.0K
16:50 435.50 435.50 435.50 435.50 0.0K
16:51 435.71 435.71 435.71 435.71 0.0K
16:52 435.74 435.74 435.74 435.74 0.0K
16:53 435.84 435.84 435.84 435.84 0.0K
16:54 435.70 435.70 435.70 435.70 0.0K
16:55 435.63 435.63 435.63 435.63 0.0K
16:56 435.65 435.65 435.65 435.65 0.0K
16:58 436.63 436.63 436.63 436.63 0.0K
16:59 436.53 436.53 436.53 436.53 0.0K
17:00 436.56 436.56 436.56 436.56 0.0K
17:01 436.89 436.89 436.89 436.89 0.0K
17:02 436.76 436.76 436.76 436.76 0.0K
17:03 436.14 436.14 436.14 436.14 0.0K
17:04 436.01 436.01 436.01 436.01 0.0K
17:05 435.91 435.91 435.91 435.91 0.0K
17:06 435.66 435.66 435.66 435.66 0.0K
17:07 435.72 435.72 435.72 435.72 0.0K
17:09 436.02 436.02 436.02 436.02 0.0K
17:12 436.01 436.01 436.01 436.01 0.0K
17:14 436.01 436.01 436.01 436.01 0.0K
17:15 435.98 435.98 435.98 435.98 0.0K
17:18 435.88 435.88 435.88 435.88 0.0K
17:19 435.85 435.85 435.85 435.85 0.0K
17:20 435.86 435.86 435.86 435.86 0.0K
17:21 436.11 436.11 436.11 436.11 0.0K
17:22 436.18 436.18 436.18 436.18 0.0K
17:23 436.20 436.20 436.20 436.20 0.0K
17:27 436.06 436.06 436.06 436.06 0.0K
17:28 436.10 436.10 436.10 436.10 0.0K
17:29 436.26 436.26 436.26 436.26 0.0K
17:30 436.28 436.28 436.28 436.28 0.0K
17:31 436.32 436.32 436.32 436.32 0.0K
17:32 436.21 436.21 436.21 436.21 0.0K
17:34 436.61 436.61 436.61 436.61 0.0K
17:35 436.38 436.38 436.38 436.38 0.0K
17:40 436.53 436.53 436.53 436.53 0.0K
17:41 436.31 436.31 436.31 436.31 0.0K
17:42 436.55 436.55 436.55 436.55 0.0K
17:43 436.94 436.94 436.94 436.94 0.0K
17:44 436.97 436.97 436.97 436.97 0.0K
17:47 436.79 436.79 436.79 436.79 0.0K
17:48 436.78 436.78 436.78 436.78 0.0K
17:49 436.91 436.91 436.91 436.91 0.0K
17:50 436.88 436.88 436.88 436.88 0.0K
17:51 436.62 436.62 436.62 436.62 0.0K
17:52 436.44 436.44 436.44 436.44 0.0K
17:53 436.59 436.59 436.59 436.59 0.0K
17:54 436.55 436.55 436.55 436.55 0.0K
17:55 436.57 436.57 436.57 436.57 0.0K
17:57 436.45 436.45 436.45 436.45 0.0K
17:58 436.53 436.53 436.53 436.53 0.0K
18:00 436.59 436.59 436.59 436.59 0.0K
18:02 437.00 437.00 437.00 437.00 0.0K
18:03 436.91 436.91 436.91 436.91 0.0K
18:04 436.92 436.92 436.92 436.92 0.0K
18:05 436.43 436.43 436.43 436.43 0.0K
18:08 436.41 436.41 436.41 436.41 0.0K
18:09 436.39 436.39 436.39 436.39 0.0K
18:10 436.48 436.48 436.48 436.48 0.0K
18:11 436.48 436.48 436.48 436.48 0.0K
18:12 436.48 436.48 436.48 436.48 0.0K
18:13 436.51 436.51 436.51 436.51 0.0K
18:14 436.63 436.63 436.63 436.63 0.0K
18:15 436.65 436.65 436.65 436.65 0.0K
18:16 436.41 436.41 436.41 436.41 0.0K
18:18 436.71 436.71 436.71 436.71 0.0K
18:19 436.82 436.82 436.82 436.82 0.0K
18:20 436.94 436.94 436.94 436.94 0.0K
18:21 436.83 436.83 436.83 436.83 0.0K
18:23 436.77 436.77 436.77 436.77 0.0K
18:24 436.65 436.65 436.65 436.65 0.0K
18:25 436.85 436.85 436.85 436.85 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