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
10:00 439.20 439.20 439.20 439.20 0.0K
10:01 438.61 438.61 438.61 438.61 0.0K
10:03 438.46 438.46 438.46 438.46 0.0K
10:04 438.18 438.18 438.18 438.18 0.0K
10:05 438.29 438.29 438.29 438.29 0.0K
10:07 438.30 438.30 438.30 438.30 0.0K
10:08 438.38 438.38 438.38 438.38 0.0K
10:09 438.36 438.36 438.36 438.36 0.0K
10:10 438.87 438.87 438.87 438.87 0.0K
10:12 438.76 438.76 438.76 438.76 0.0K
10:15 438.02 438.02 438.02 438.02 0.0K
10:16 438.31 438.31 438.31 438.31 0.0K
10:17 438.65 438.65 438.65 438.65 0.0K
10:18 438.94 438.94 438.94 438.94 0.0K
10:19 439.01 439.01 439.01 439.01 0.0K
10:20 438.97 438.97 438.97 438.97 0.0K
10:21 439.01 439.01 439.01 439.01 0.0K
10:23 438.91 438.91 438.91 438.91 0.0K
10:24 438.85 438.85 438.85 438.85 0.0K
10:25 438.51 438.51 438.51 438.51 0.0K
10:26 438.09 438.09 438.09 438.09 0.0K
10:27 437.99 437.99 437.99 437.99 0.0K
10:28 438.01 438.01 438.01 438.01 0.0K
10:29 437.98 437.98 437.98 437.98 0.0K
10:30 438.11 438.11 438.11 438.11 0.0K
10:31 437.79 437.79 437.79 437.79 0.0K
10:32 437.75 437.75 437.75 437.75 0.0K
10:33 437.49 437.49 437.49 437.49 0.0K
10:34 437.44 437.44 437.44 437.44 0.0K
10:36 437.46 437.46 437.46 437.46 0.0K
10:37 437.57 437.57 437.57 437.57 0.0K
10:38 437.56 437.56 437.56 437.56 0.0K
10:39 437.71 437.71 437.71 437.71 0.0K
10:40 437.82 437.82 437.82 437.82 0.0K
10:41 437.79 437.79 437.79 437.79 0.0K
10:42 437.89 437.89 437.89 437.89 0.0K
10:43 437.73 437.73 437.73 437.73 0.0K
10:45 437.56 437.56 437.56 437.56 0.0K
10:47 437.54 437.54 437.54 437.54 0.0K
10:48 437.65 437.65 437.65 437.65 0.0K
10:49 437.82 437.82 437.82 437.82 0.0K
10:50 437.86 437.86 437.86 437.86 0.0K
10:51 437.70 437.70 437.70 437.70 0.0K
10:52 437.89 437.89 437.89 437.89 0.0K
10:53 437.93 437.93 437.93 437.93 0.0K
10:54 437.96 437.96 437.96 437.96 0.0K
10:55 437.89 437.89 437.89 437.89 0.0K
10:56 437.84 437.84 437.84 437.84 0.0K
10:57 437.95 437.95 437.95 437.95 0.0K
10:58 437.96 437.96 437.96 437.96 0.0K
10:59 437.30 437.30 437.30 437.30 0.0K
11:00 437.29 437.29 437.29 437.29 0.0K
11:02 436.88 436.88 436.88 436.88 0.0K
11:03 436.95 436.95 436.95 436.95 0.0K
11:04 436.90 436.90 436.90 436.90 0.0K
11:06 436.68 436.68 436.68 436.68 0.0K
11:07 436.84 436.84 436.84 436.84 0.0K
11:08 436.79 436.79 436.79 436.79 0.0K
11:09 436.69 436.69 436.69 436.69 0.0K
11:10 436.58 436.58 436.58 436.58 0.0K
11:12 436.48 436.48 436.48 436.48 0.0K
11:13 436.19 436.19 436.19 436.19 0.0K
11:14 436.30 436.30 436.30 436.30 0.0K
11:15 436.18 436.18 436.18 436.18 0.0K
11:16 436.20 436.20 436.20 436.20 0.0K
11:17 436.04 436.04 436.04 436.04 0.0K
11:18 435.94 435.94 435.94 435.94 0.0K
11:19 435.71 435.71 435.71 435.71 0.0K
11:21 435.91 435.91 435.91 435.91 0.0K
11:22 436.42 436.42 436.42 436.42 0.0K
11:23 436.52 436.52 436.52 436.52 0.0K
11:25 436.82 436.82 436.82 436.82 0.0K
11:26 436.80 436.80 436.80 436.80 0.0K
11:27 437.02 437.02 437.02 437.02 0.0K
11:28 436.80 436.80 436.80 436.80 0.0K
11:29 436.83 436.83 436.83 436.83 0.0K
11:32 437.21 437.21 437.21 437.21 0.0K
11:33 437.15 437.15 437.15 437.15 0.0K
11:34 437.00 437.00 437.00 437.00 0.0K
11:35 437.29 437.29 437.29 437.29 0.0K
11:36 437.14 437.14 437.14 437.14 0.0K
11:38 437.09 437.09 437.09 437.09 0.0K
11:40 437.03 437.03 437.03 437.03 0.0K
11:41 436.91 436.91 436.91 436.91 0.0K
11:42 437.07 437.07 437.07 437.07 0.0K
11:43 437.03 437.03 437.03 437.03 0.0K
11:44 437.03 437.03 437.03 437.03 0.0K
11:47 436.80 436.80 436.80 436.80 0.0K
11:48 436.97 436.97 436.97 436.97 0.0K
11:50 437.14 437.14 437.14 437.14 0.0K
11:51 436.91 436.91 436.91 436.91 0.0K
11:52 437.05 437.05 437.05 437.05 0.0K
11:53 437.15 437.15 437.15 437.15 0.0K
11:54 436.97 436.97 436.97 436.97 0.0K
11:55 436.80 436.80 436.80 436.80 0.0K
11:58 436.86 436.86 436.86 436.86 0.0K
12:00 436.76 436.76 436.76 436.76 0.0K
12:02 436.27 436.27 436.27 436.27 0.0K
12:04 436.58 436.58 436.58 436.58 0.0K
12:06 436.53 436.53 436.53 436.53 0.0K
12:07 436.47 436.47 436.47 436.47 0.0K
12:08 436.63 436.63 436.63 436.63 0.0K
12:10 436.24 436.24 436.24 436.24 0.0K
12:16 436.28 436.28 436.28 436.28 0.0K
12:19 436.59 436.59 436.59 436.59 0.0K
12:22 436.62 436.62 436.62 436.62 0.0K
12:26 436.78 436.78 436.78 436.78 0.0K
12:28 436.99 436.99 436.99 436.99 0.0K
12:30 437.01 437.01 437.01 437.01 0.0K
12:31 436.62 436.62 436.62 436.62 0.0K
12:32 436.64 436.64 436.64 436.64 0.0K
12:33 436.56 436.56 436.56 436.56 0.0K
12:34 436.46 436.46 436.46 436.46 0.0K
12:39 436.38 436.38 436.38 436.38 0.0K
12:40 436.31 436.31 436.31 436.31 0.0K
12:42 436.28 436.28 436.28 436.28 0.0K
12:45 436.47 436.47 436.47 436.47 0.0K
12:46 436.33 436.33 436.33 436.33 0.0K
12:48 436.26 436.26 436.26 436.26 0.0K
12:53 435.99 435.99 435.99 435.99 0.0K
12:54 435.78 435.78 435.78 435.78 0.0K
12:55 435.77 435.77 435.77 435.77 0.0K
12:56 435.70 435.70 435.70 435.70 0.0K
13:03 435.94 435.94 435.94 435.94 0.0K
13:05 435.78 435.78 435.78 435.78 0.0K
13:06 435.73 435.73 435.73 435.73 0.0K
13:11 435.77 435.77 435.77 435.77 0.0K
13:12 435.84 435.84 435.84 435.84 0.0K
13:14 435.83 435.83 435.83 435.83 0.0K
13:15 435.70 435.70 435.70 435.70 0.0K
13:16 435.79 435.79 435.79 435.79 0.0K
13:17 435.94 435.94 435.94 435.94 0.0K
13:18 435.97 435.97 435.97 435.97 0.0K
13:19 435.97 435.97 435.97 435.97 0.0K
13:20 436.00 436.00 436.00 436.00 0.0K
13:27 435.57 435.57 435.57 435.57 0.0K
13:29 435.40 435.40 435.40 435.40 0.0K
13:30 435.09 435.09 435.09 435.09 0.0K
13:31 435.10 435.10 435.10 435.10 0.0K
13:33 435.14 435.14 435.14 435.14 0.0K
13:34 434.84 434.84 434.84 434.84 0.0K
13:35 435.06 435.06 435.06 435.06 0.0K
13:36 435.13 435.13 435.13 435.13 0.0K
13:37 435.17 435.17 435.17 435.17 0.0K
13:40 435.21 435.21 435.21 435.21 0.0K
13:41 435.35 435.35 435.35 435.35 0.0K
13:42 435.19 435.19 435.19 435.19 0.0K
13:44 435.32 435.32 435.32 435.32 0.0K
13:45 435.28 435.28 435.28 435.28 0.0K
13:46 435.01 435.01 435.01 435.01 0.0K
13:47 435.12 435.12 435.12 435.12 0.0K
13:49 434.88 434.88 434.88 434.88 0.0K
13:51 434.83 434.83 434.83 434.83 0.0K
13:54 434.93 434.93 434.93 434.93 0.0K
13:57 434.82 434.82 434.82 434.82 0.0K
13:59 434.79 434.79 434.79 434.79 0.0K
14:02 434.84 434.84 434.84 434.84 0.0K
14:03 434.89 434.89 434.89 434.89 0.0K
14:04 434.87 434.87 434.87 434.87 0.0K
14:06 434.89 434.89 434.89 434.89 0.0K
14:10 434.91 434.91 434.91 434.91 0.0K
14:11 434.92 434.92 434.92 434.92 0.0K
14:12 435.05 435.05 435.05 435.05 0.0K
14:13 435.29 435.29 435.29 435.29 0.0K
14:14 435.20 435.20 435.20 435.20 0.0K
14:15 435.43 435.43 435.43 435.43 0.0K
14:17 435.45 435.45 435.45 435.45 0.0K
14:18 435.32 435.32 435.32 435.32 0.0K
14:19 435.23 435.23 435.23 435.23 0.0K
14:20 435.21 435.21 435.21 435.21 0.0K
14:21 435.27 435.27 435.27 435.27 0.0K
14:22 435.39 435.39 435.39 435.39 0.0K
14:23 435.44 435.44 435.44 435.44 0.0K
14:24 435.37 435.37 435.37 435.37 0.0K
14:25 435.39 435.39 435.39 435.39 0.0K
14:26 435.33 435.33 435.33 435.33 0.0K
14:27 435.32 435.32 435.32 435.32 0.0K
14:30 435.30 435.30 435.30 435.30 0.0K
14:32 435.00 435.00 435.00 435.00 0.0K
14:35 435.22 435.22 435.22 435.22 0.0K
14:36 435.30 435.30 435.30 435.30 0.0K
14:38 435.23 435.23 435.23 435.23 0.0K
14:39 435.16 435.16 435.16 435.16 0.0K
14:40 435.08 435.08 435.08 435.08 0.0K
14:41 435.08 435.08 435.08 435.08 0.0K
14:42 435.03 435.03 435.03 435.03 0.0K
14:44 435.05 435.05 435.05 435.05 0.0K
14:45 435.02 435.02 435.02 435.02 0.0K
14:47 435.00 435.00 435.00 435.00 0.0K
14:48 435.07 435.07 435.07 435.07 0.0K
14:49 435.14 435.14 435.14 435.14 0.0K
14:51 435.29 435.29 435.29 435.29 0.0K
14:52 435.12 435.12 435.12 435.12 0.0K
14:54 435.13 435.13 435.13 435.13 0.0K
14:56 435.12 435.12 435.12 435.12 0.0K
14:57 435.15 435.15 435.15 435.15 0.0K
14:58 435.15 435.15 435.15 435.15 0.0K
14:59 435.28 435.28 435.28 435.28 0.0K
15:00 435.28 435.28 435.28 435.28 0.0K
15:01 435.97 435.97 435.97 435.97 0.0K
15:02 435.92 435.92 435.92 435.92 0.0K
15:03 436.07 436.07 436.07 436.07 0.0K
15:04 436.03 436.03 436.03 436.03 0.0K
15:05 435.82 435.82 435.82 435.82 0.0K
15:08 435.86 435.86 435.86 435.86 0.0K
15:10 435.83 435.83 435.83 435.83 0.0K
15:11 435.70 435.70 435.70 435.70 0.0K
15:12 435.88 435.88 435.88 435.88 0.0K
15:13 435.88 435.88 435.88 435.88 0.0K
15:14 436.18 436.18 436.18 436.18 0.0K
15:15 436.17 436.17 436.17 436.17 0.0K
15:16 436.32 436.32 436.32 436.32 0.0K
15:18 436.21 436.21 436.21 436.21 0.0K
15:20 436.28 436.28 436.28 436.28 0.0K
15:21 436.17 436.17 436.17 436.17 0.0K
15:22 436.30 436.30 436.30 436.30 0.0K
15:24 436.19 436.19 436.19 436.19 0.0K
15:25 436.29 436.29 436.29 436.29 0.0K
15:26 436.26 436.26 436.26 436.26 0.0K
15:27 436.14 436.14 436.14 436.14 0.0K
15:33 436.08 436.08 436.08 436.08 0.0K
15:34 435.90 435.90 435.90 435.90 0.0K
15:35 435.97 435.97 435.97 435.97 0.0K
15:36 435.90 435.90 435.90 435.90 0.0K
15:41 435.97 435.97 435.97 435.97 0.0K
15:43 436.06 436.06 436.06 436.06 0.0K
15:46 436.13 436.13 436.13 436.13 0.0K
15:51 436.05 436.05 436.05 436.05 0.0K
15:52 436.18 436.18 436.18 436.18 0.0K
15:53 436.03 436.03 436.03 436.03 0.0K
15:55 436.21 436.21 436.21 436.21 0.0K
15:56 436.18 436.18 436.18 436.18 0.0K
15:57 436.12 436.12 436.12 436.12 0.0K
15:59 436.09 436.09 436.09 436.09 0.0K
16:02 436.00 436.00 436.00 436.00 0.0K
16:04 435.99 435.99 435.99 435.99 0.0K
16:05 435.80 435.80 435.80 435.80 0.0K
16:07 435.52 435.52 435.52 435.52 0.0K
16:08 435.65 435.65 435.65 435.65 0.0K
16:09 435.60 435.60 435.60 435.60 0.0K
16:10 435.70 435.70 435.70 435.70 0.0K
16:11 435.67 435.67 435.67 435.67 0.0K
16:12 435.70 435.70 435.70 435.70 0.0K
16:13 435.61 435.61 435.61 435.61 0.0K
16:14 435.38 435.38 435.38 435.38 0.0K
16:16 435.64 435.64 435.64 435.64 0.0K
16:19 435.74 435.74 435.74 435.74 0.0K
16:20 435.61 435.61 435.61 435.61 0.0K
16:24 435.65 435.65 435.65 435.65 0.0K
16:25 435.71 435.71 435.71 435.71 0.0K
16:26 435.92 435.92 435.92 435.92 0.0K
16:27 436.14 436.14 436.14 436.14 0.0K
16:28 436.14 436.14 436.14 436.14 0.0K
16:29 436.17 436.17 436.17 436.17 0.0K
16:30 436.20 436.20 436.20 436.20 0.0K
16:31 436.35 436.35 436.35 436.35 0.0K
16:32 436.62 436.62 436.62 436.62 0.0K
16:39 436.36 436.36 436.36 436.36 0.0K
16:40 436.34 436.34 436.34 436.34 0.0K
16:43 436.37 436.37 436.37 436.37 0.0K
16:46 436.36 436.36 436.36 436.36 0.0K
16:49 436.23 436.23 436.23 436.23 0.0K
16:51 436.26 436.26 436.26 436.26 0.0K
16:53 436.40 436.40 436.40 436.40 0.0K
16:56 436.49 436.49 436.49 436.49 0.0K
16:57 436.46 436.46 436.46 436.46 0.0K
16:58 436.37 436.37 436.37 436.37 0.0K
17:01 436.48 436.48 436.48 436.48 0.0K
17:02 436.45 436.45 436.45 436.45 0.0K
17:03 436.28 436.28 436.28 436.28 0.0K
17:05 436.29 436.29 436.29 436.29 0.0K
17:06 436.33 436.33 436.33 436.33 0.0K
17:07 436.22 436.22 436.22 436.22 0.0K
17:08 435.69 435.69 435.69 435.69 0.0K
17:09 435.53 435.53 435.53 435.53 0.0K
17:10 435.36 435.36 435.36 435.36 0.0K
17:12 435.40 435.40 435.40 435.40 0.0K
17:13 435.43 435.43 435.43 435.43 0.0K
17:15 435.37 435.37 435.37 435.37 0.0K
17:17 435.34 435.34 435.34 435.34 0.0K
17:20 435.37 435.37 435.37 435.37 0.0K
17:21 435.70 435.70 435.70 435.70 0.0K
17:22 435.79 435.79 435.79 435.79 0.0K
17:23 435.76 435.76 435.76 435.76 0.0K
17:25 435.68 435.68 435.68 435.68 0.0K
17:26 435.66 435.66 435.66 435.66 0.0K
17:27 435.78 435.78 435.78 435.78 0.0K
17:28 435.77 435.77 435.77 435.77 0.0K
17:30 435.91 435.91 435.91 435.91 0.0K
17:31 435.98 435.98 435.98 435.98 0.0K
17:32 435.88 435.88 435.88 435.88 0.0K
17:33 435.82 435.82 435.82 435.82 0.0K
17:34 435.87 435.87 435.87 435.87 0.0K
17:35 435.89 435.89 435.89 435.89 0.0K
17:36 435.88 435.88 435.88 435.88 0.0K
17:37 435.86 435.86 435.86 435.86 0.0K
17:38 435.84 435.84 435.84 435.84 0.0K
17:39 435.73 435.73 435.73 435.73 0.0K
17:40 435.73 435.73 435.73 435.73 0.0K
17:42 435.69 435.69 435.69 435.69 0.0K
17:43 435.62 435.62 435.62 435.62 0.0K
17:44 435.65 435.65 435.65 435.65 0.0K
17:45 435.75 435.75 435.75 435.75 0.0K
17:46 435.60 435.60 435.60 435.60 0.0K
17:47 435.64 435.64 435.64 435.64 0.0K
17:48 435.73 435.73 435.73 435.73 0.0K
17:49 435.88 435.88 435.88 435.88 0.0K
17:51 435.94 435.94 435.94 435.94 0.0K
17:52 435.95 435.95 435.95 435.95 0.0K
17:53 436.05 436.05 436.05 436.05 0.0K
17:54 435.99 435.99 435.99 435.99 0.0K
17:55 436.10 436.10 436.10 436.10 0.0K
17:56 436.03 436.03 436.03 436.03 0.0K
17:57 436.00 436.00 436.00 436.00 0.0K
17:58 436.03 436.03 436.03 436.03 0.0K
18:01 436.05 436.05 436.05 436.05 0.0K
18:02 435.84 435.84 435.84 435.84 0.0K
18:03 435.98 435.98 435.98 435.98 0.0K
18:04 436.44 436.44 436.44 436.44 0.0K
18:05 436.57 436.57 436.57 436.57 0.0K
18:06 436.79 436.79 436.79 436.79 0.0K
18:07 436.81 436.81 436.81 436.81 0.0K
18:08 437.08 437.08 437.08 437.08 0.0K
18:09 437.01 437.01 437.01 437.01 0.0K
18:10 437.02 437.02 437.02 437.02 0.0K
18:11 436.61 436.61 436.61 436.61 0.0K
18:12 436.56 436.56 436.56 436.56 0.0K
18:13 436.66 436.66 436.66 436.66 0.0K
18:15 436.87 436.87 436.87 436.87 0.0K
18:16 436.91 436.91 436.91 436.91 0.0K
18:17 437.01 437.01 437.01 437.01 0.0K
18:18 437.12 437.12 437.12 437.12 0.0K
18:19 436.96 436.96 436.96 436.96 0.0K
18:20 437.05 437.05 437.05 437.05 0.0K
18:21 437.04 437.04 437.04 437.04 0.0K
18:22 437.01 437.01 437.01 437.01 0.0K
18:23 437.12 437.12 437.12 437.12 0.0K
18:24 437.19 437.19 437.19 437.19 0.0K
18:25 437.27 437.27 437.27 437.27 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