OMX Helsinki Small Cap PI (OMXHSCPI)

OMXHSCPI
🏛️ フィンランド →
533.57
最終更新: 2025-10-03
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
10:00 452.15 452.15 452.15 452.15 0.0K
10:01 452.15 452.15 452.15 452.15 0.0K
10:02 451.74 451.74 451.74 451.74 0.0K
10:03 452.00 452.00 452.00 452.00 0.0K
10:04 451.70 451.70 451.70 451.70 0.0K
10:05 451.69 451.69 451.69 451.69 0.0K
10:06 450.82 450.82 450.82 450.82 0.0K
10:07 450.79 450.79 450.79 450.79 0.0K
10:08 450.56 450.56 450.56 450.56 0.0K
10:09 450.80 450.80 450.80 450.80 0.0K
10:10 451.04 451.04 451.04 451.04 0.0K
10:11 451.27 451.27 451.27 451.27 0.0K
10:12 451.33 451.33 451.33 451.33 0.0K
10:13 450.81 450.81 450.81 450.81 0.0K
10:14 450.63 450.63 450.63 450.63 0.0K
10:15 451.14 451.14 451.14 451.14 0.0K
10:16 451.15 451.15 451.15 451.15 0.0K
10:17 451.00 451.00 451.00 451.00 0.0K
10:18 450.58 450.58 450.58 450.58 0.0K
10:19 450.68 450.68 450.68 450.68 0.0K
10:20 450.97 450.97 450.97 450.97 0.0K
10:21 450.90 450.90 450.90 450.90 0.0K
10:22 450.76 450.76 450.76 450.76 0.0K
10:24 451.28 451.28 451.28 451.28 0.0K
10:25 452.10 452.10 452.10 452.10 0.0K
10:26 452.21 452.21 452.21 452.21 0.0K
10:27 452.26 452.26 452.26 452.26 0.0K
10:28 451.82 451.82 451.82 451.82 0.0K
10:29 452.06 452.06 452.06 452.06 0.0K
10:30 452.31 452.31 452.31 452.31 0.0K
10:32 452.53 452.53 452.53 452.53 0.0K
10:33 452.31 452.31 452.31 452.31 0.0K
10:35 452.13 452.13 452.13 452.13 0.0K
10:36 452.04 452.04 452.04 452.04 0.0K
10:37 452.09 452.09 452.09 452.09 0.0K
10:38 452.29 452.29 452.29 452.29 0.0K
10:39 451.91 451.91 451.91 451.91 0.0K
10:40 452.07 452.07 452.07 452.07 0.0K
10:41 451.95 451.95 451.95 451.95 0.0K
10:43 452.03 452.03 452.03 452.03 0.0K
10:44 451.99 451.99 451.99 451.99 0.0K
10:45 452.78 452.78 452.78 452.78 0.0K
10:46 453.17 453.17 453.17 453.17 0.0K
10:47 452.93 452.93 452.93 452.93 0.0K
10:48 452.48 452.48 452.48 452.48 0.0K
10:49 452.06 452.06 452.06 452.06 0.0K
10:50 451.74 451.74 451.74 451.74 0.0K
10:51 451.31 451.31 451.31 451.31 0.0K
10:52 451.03 451.03 451.03 451.03 0.0K
10:53 450.86 450.86 450.86 450.86 0.0K
10:54 451.15 451.15 451.15 451.15 0.0K
10:55 451.07 451.07 451.07 451.07 0.0K
10:56 450.32 450.32 450.32 450.32 0.0K
10:57 450.46 450.46 450.46 450.46 0.0K
10:59 450.24 450.24 450.24 450.24 0.0K
11:00 450.32 450.32 450.32 450.32 0.0K
11:01 450.59 450.59 450.59 450.59 0.0K
11:02 450.59 450.59 450.59 450.59 0.0K
11:03 450.70 450.70 450.70 450.70 0.0K
11:04 450.94 450.94 450.94 450.94 0.0K
11:05 450.51 450.51 450.51 450.51 0.0K
11:06 450.59 450.59 450.59 450.59 0.0K
11:07 450.02 450.02 450.02 450.02 0.0K
11:08 450.69 450.69 450.69 450.69 0.0K
11:10 451.03 451.03 451.03 451.03 0.0K
11:11 451.05 451.05 451.05 451.05 0.0K
11:14 451.07 451.07 451.07 451.07 0.0K
11:15 451.07 451.07 451.07 451.07 0.0K
11:17 450.26 450.26 450.26 450.26 0.0K
11:19 450.32 450.32 450.32 450.32 0.0K
11:20 450.29 450.29 450.29 450.29 0.0K
11:21 450.04 450.04 450.04 450.04 0.0K
11:22 450.20 450.20 450.20 450.20 0.0K
11:23 450.04 450.04 450.04 450.04 0.0K
11:24 450.22 450.22 450.22 450.22 0.0K
11:25 450.46 450.46 450.46 450.46 0.0K
11:26 450.40 450.40 450.40 450.40 0.0K
11:27 450.57 450.57 450.57 450.57 0.0K
11:28 450.61 450.61 450.61 450.61 0.0K
11:29 450.34 450.34 450.34 450.34 0.0K
11:30 450.61 450.61 450.61 450.61 0.0K
11:31 450.63 450.63 450.63 450.63 0.0K
11:32 450.64 450.64 450.64 450.64 0.0K
11:33 450.93 450.93 450.93 450.93 0.0K
11:34 450.86 450.86 450.86 450.86 0.0K
11:35 450.94 450.94 450.94 450.94 0.0K
11:36 451.03 451.03 451.03 451.03 0.0K
11:37 451.17 451.17 451.17 451.17 0.0K
11:38 450.75 450.75 450.75 450.75 0.0K
11:39 450.66 450.66 450.66 450.66 0.0K
11:40 450.68 450.68 450.68 450.68 0.0K
11:41 450.61 450.61 450.61 450.61 0.0K
11:43 450.68 450.68 450.68 450.68 0.0K
11:44 450.36 450.36 450.36 450.36 0.0K
11:46 450.36 450.36 450.36 450.36 0.0K
11:47 449.97 449.97 449.97 449.97 0.0K
11:48 450.20 450.20 450.20 450.20 0.0K
11:49 450.06 450.06 450.06 450.06 0.0K
11:50 449.89 449.89 449.89 449.89 0.0K
11:51 449.85 449.85 449.85 449.85 0.0K
11:52 450.04 450.04 450.04 450.04 0.0K
11:53 450.11 450.11 450.11 450.11 0.0K
11:54 450.16 450.16 450.16 450.16 0.0K
11:55 450.19 450.19 450.19 450.19 0.0K
11:57 450.21 450.21 450.21 450.21 0.0K
11:58 450.07 450.07 450.07 450.07 0.0K
11:59 450.07 450.07 450.07 450.07 0.0K
12:00 450.11 450.11 450.11 450.11 0.0K
12:01 449.99 449.99 449.99 449.99 0.0K
12:03 449.99 449.99 449.99 449.99 0.0K
12:04 450.10 450.10 450.10 450.10 0.0K
12:05 450.18 450.18 450.18 450.18 0.0K
12:06 449.54 449.54 449.54 449.54 0.0K
12:07 449.64 449.64 449.64 449.64 0.0K
12:08 449.61 449.61 449.61 449.61 0.0K
12:09 449.40 449.40 449.40 449.40 0.0K
12:11 449.39 449.39 449.39 449.39 0.0K
12:12 449.32 449.32 449.32 449.32 0.0K
12:13 449.25 449.25 449.25 449.25 0.0K
12:14 449.30 449.30 449.30 449.30 0.0K
12:15 449.38 449.38 449.38 449.38 0.0K
12:16 449.57 449.57 449.57 449.57 0.0K
12:17 449.54 449.54 449.54 449.54 0.0K
12:18 449.49 449.49 449.49 449.49 0.0K
12:19 449.52 449.52 449.52 449.52 0.0K
12:21 449.44 449.44 449.44 449.44 0.0K
12:23 449.28 449.28 449.28 449.28 0.0K
12:24 449.12 449.12 449.12 449.12 0.0K
12:25 449.01 449.01 449.01 449.01 0.0K
12:26 448.92 448.92 448.92 448.92 0.0K
12:29 448.93 448.93 448.93 448.93 0.0K
12:30 449.07 449.07 449.07 449.07 0.0K
12:31 449.01 449.01 449.01 449.01 0.0K
12:32 449.18 449.18 449.18 449.18 0.0K
12:34 449.25 449.25 449.25 449.25 0.0K
12:35 449.60 449.60 449.60 449.60 0.0K
12:36 449.41 449.41 449.41 449.41 0.0K
12:37 449.32 449.32 449.32 449.32 0.0K
12:38 449.57 449.57 449.57 449.57 0.0K
12:39 449.61 449.61 449.61 449.61 0.0K
12:40 449.36 449.36 449.36 449.36 0.0K
12:44 449.38 449.38 449.38 449.38 0.0K
12:45 449.47 449.47 449.47 449.47 0.0K
12:46 449.55 449.55 449.55 449.55 0.0K
12:47 449.39 449.39 449.39 449.39 0.0K
12:49 449.43 449.43 449.43 449.43 0.0K
12:51 449.33 449.33 449.33 449.33 0.0K
12:53 449.55 449.55 449.55 449.55 0.0K
12:54 449.83 449.83 449.83 449.83 0.0K
12:55 450.01 450.01 450.01 450.01 0.0K
12:56 449.98 449.98 449.98 449.98 0.0K
12:57 450.03 450.03 450.03 450.03 0.0K
12:59 450.08 450.08 450.08 450.08 0.0K
13:00 450.05 450.05 450.05 450.05 0.0K
13:01 449.98 449.98 449.98 449.98 0.0K
13:02 449.94 449.94 449.94 449.94 0.0K
13:03 450.07 450.07 450.07 450.07 0.0K
13:04 450.11 450.11 450.11 450.11 0.0K
13:05 451.00 451.00 451.00 451.00 0.0K
13:06 451.13 451.13 451.13 451.13 0.0K
13:07 451.20 451.20 451.20 451.20 0.0K
13:08 451.00 451.00 451.00 451.00 0.0K
13:09 451.25 451.25 451.25 451.25 0.0K
13:12 450.94 450.94 450.94 450.94 0.0K
13:13 450.91 450.91 450.91 450.91 0.0K
13:16 450.71 450.71 450.71 450.71 0.0K
13:17 450.78 450.78 450.78 450.78 0.0K
13:19 450.79 450.79 450.79 450.79 0.0K
13:20 450.74 450.74 450.74 450.74 0.0K
13:21 450.90 450.90 450.90 450.90 0.0K
13:22 450.93 450.93 450.93 450.93 0.0K
13:23 450.91 450.91 450.91 450.91 0.0K
13:24 450.97 450.97 450.97 450.97 0.0K
13:25 451.01 451.01 451.01 451.01 0.0K
13:26 450.98 450.98 450.98 450.98 0.0K
13:29 451.18 451.18 451.18 451.18 0.0K
13:30 451.24 451.24 451.24 451.24 0.0K
13:32 451.67 451.67 451.67 451.67 0.0K
13:33 451.68 451.68 451.68 451.68 0.0K
13:34 451.76 451.76 451.76 451.76 0.0K
13:35 451.85 451.85 451.85 451.85 0.0K
13:36 452.06 452.06 452.06 452.06 0.0K
13:37 451.88 451.88 451.88 451.88 0.0K
13:38 451.87 451.87 451.87 451.87 0.0K
13:39 451.86 451.86 451.86 451.86 0.0K
13:40 451.62 451.62 451.62 451.62 0.0K
13:41 451.49 451.49 451.49 451.49 0.0K
13:42 451.47 451.47 451.47 451.47 0.0K
13:45 451.48 451.48 451.48 451.48 0.0K
13:46 451.38 451.38 451.38 451.38 0.0K
13:47 451.57 451.57 451.57 451.57 0.0K
13:49 451.78 451.78 451.78 451.78 0.0K
13:53 451.61 451.61 451.61 451.61 0.0K
13:54 451.65 451.65 451.65 451.65 0.0K
13:55 451.78 451.78 451.78 451.78 0.0K
13:56 451.84 451.84 451.84 451.84 0.0K
13:57 451.86 451.86 451.86 451.86 0.0K
13:58 451.93 451.93 451.93 451.93 0.0K
13:59 452.01 452.01 452.01 452.01 0.0K
14:00 451.88 451.88 451.88 451.88 0.0K
14:01 451.62 451.62 451.62 451.62 0.0K
14:02 451.75 451.75 451.75 451.75 0.0K
14:03 451.57 451.57 451.57 451.57 0.0K
14:05 451.38 451.38 451.38 451.38 0.0K
14:06 451.40 451.40 451.40 451.40 0.0K
14:07 451.12 451.12 451.12 451.12 0.0K
14:08 451.02 451.02 451.02 451.02 0.0K
14:09 451.09 451.09 451.09 451.09 0.0K
14:10 451.13 451.13 451.13 451.13 0.0K
14:11 451.02 451.02 451.02 451.02 0.0K
14:12 451.00 451.00 451.00 451.00 0.0K
14:14 450.75 450.75 450.75 450.75 0.0K
14:15 450.84 450.84 450.84 450.84 0.0K
14:16 450.51 450.51 450.51 450.51 0.0K
14:17 450.59 450.59 450.59 450.59 0.0K
14:18 450.63 450.63 450.63 450.63 0.0K
14:19 450.65 450.65 450.65 450.65 0.0K
14:20 450.33 450.33 450.33 450.33 0.0K
14:21 450.39 450.39 450.39 450.39 0.0K
14:22 450.48 450.48 450.48 450.48 0.0K
14:24 450.65 450.65 450.65 450.65 0.0K
14:25 450.60 450.60 450.60 450.60 0.0K
14:27 450.18 450.18 450.18 450.18 0.0K
14:28 449.97 449.97 449.97 449.97 0.0K
14:29 450.02 450.02 450.02 450.02 0.0K
14:31 450.16 450.16 450.16 450.16 0.0K
14:32 450.22 450.22 450.22 450.22 0.0K
14:33 450.24 450.24 450.24 450.24 0.0K
14:34 450.63 450.63 450.63 450.63 0.0K
14:35 450.61 450.61 450.61 450.61 0.0K
14:36 450.67 450.67 450.67 450.67 0.0K
14:37 450.59 450.59 450.59 450.59 0.0K
14:40 450.58 450.58 450.58 450.58 0.0K
14:42 450.60 450.60 450.60 450.60 0.0K
14:43 450.66 450.66 450.66 450.66 0.0K
14:44 450.75 450.75 450.75 450.75 0.0K
14:45 450.63 450.63 450.63 450.63 0.0K
14:46 450.57 450.57 450.57 450.57 0.0K
14:47 450.57 450.57 450.57 450.57 0.0K
14:49 450.39 450.39 450.39 450.39 0.0K
14:50 450.20 450.20 450.20 450.20 0.0K
14:51 450.23 450.23 450.23 450.23 0.0K
14:52 450.58 450.58 450.58 450.58 0.0K
14:53 450.51 450.51 450.51 450.51 0.0K
14:55 450.35 450.35 450.35 450.35 0.0K
14:56 450.47 450.47 450.47 450.47 0.0K
14:57 450.70 450.70 450.70 450.70 0.0K
14:58 450.55 450.55 450.55 450.55 0.0K
14:59 450.61 450.61 450.61 450.61 0.0K
15:01 450.47 450.47 450.47 450.47 0.0K
15:02 450.24 450.24 450.24 450.24 0.0K
15:03 449.93 449.93 449.93 449.93 0.0K
15:04 450.00 450.00 450.00 450.00 0.0K
15:05 449.98 449.98 449.98 449.98 0.0K
15:06 450.03 450.03 450.03 450.03 0.0K
15:07 449.96 449.96 449.96 449.96 0.0K
15:08 449.75 449.75 449.75 449.75 0.0K
15:10 449.69 449.69 449.69 449.69 0.0K
15:11 449.48 449.48 449.48 449.48 0.0K
15:12 449.41 449.41 449.41 449.41 0.0K
15:13 449.38 449.38 449.38 449.38 0.0K
15:14 449.32 449.32 449.32 449.32 0.0K
15:15 449.48 449.48 449.48 449.48 0.0K
15:16 449.79 449.79 449.79 449.79 0.0K
15:17 449.81 449.81 449.81 449.81 0.0K
15:18 449.78 449.78 449.78 449.78 0.0K
15:20 449.96 449.96 449.96 449.96 0.0K
15:21 450.08 450.08 450.08 450.08 0.0K
15:23 450.06 450.06 450.06 450.06 0.0K
15:24 450.32 450.32 450.32 450.32 0.0K
15:26 450.41 450.41 450.41 450.41 0.0K
15:27 450.37 450.37 450.37 450.37 0.0K
15:28 450.34 450.34 450.34 450.34 0.0K
15:29 450.37 450.37 450.37 450.37 0.0K
15:30 450.41 450.41 450.41 450.41 0.0K
15:31 450.55 450.55 450.55 450.55 0.0K
15:33 450.78 450.78 450.78 450.78 0.0K
15:34 450.74 450.74 450.74 450.74 0.0K
15:35 450.56 450.56 450.56 450.56 0.0K
15:36 450.70 450.70 450.70 450.70 0.0K
15:37 450.63 450.63 450.63 450.63 0.0K
15:38 450.36 450.36 450.36 450.36 0.0K
15:39 450.26 450.26 450.26 450.26 0.0K
15:40 450.31 450.31 450.31 450.31 0.0K
15:41 450.39 450.39 450.39 450.39 0.0K
15:42 450.55 450.55 450.55 450.55 0.0K
15:44 450.40 450.40 450.40 450.40 0.0K
15:45 450.74 450.74 450.74 450.74 0.0K
15:46 450.75 450.75 450.75 450.75 0.0K
15:47 450.81 450.81 450.81 450.81 0.0K
15:50 450.71 450.71 450.71 450.71 0.0K
15:51 450.57 450.57 450.57 450.57 0.0K
15:53 450.52 450.52 450.52 450.52 0.0K
15:56 450.59 450.59 450.59 450.59 0.0K
15:59 450.62 450.62 450.62 450.62 0.0K
16:00 450.68 450.68 450.68 450.68 0.0K
16:01 450.65 450.65 450.65 450.65 0.0K
16:02 450.50 450.50 450.50 450.50 0.0K
16:05 450.54 450.54 450.54 450.54 0.0K
16:06 450.57 450.57 450.57 450.57 0.0K
16:08 450.60 450.60 450.60 450.60 0.0K
16:09 450.64 450.64 450.64 450.64 0.0K
16:10 450.67 450.67 450.67 450.67 0.0K
16:11 450.78 450.78 450.78 450.78 0.0K
16:13 450.93 450.93 450.93 450.93 0.0K
16:14 450.69 450.69 450.69 450.69 0.0K
16:15 450.47 450.47 450.47 450.47 0.0K
16:16 450.51 450.51 450.51 450.51 0.0K
16:17 450.46 450.46 450.46 450.46 0.0K
16:22 450.49 450.49 450.49 450.49 0.0K
16:23 450.46 450.46 450.46 450.46 0.0K
16:24 450.20 450.20 450.20 450.20 0.0K
16:25 450.09 450.09 450.09 450.09 0.0K
16:26 450.11 450.11 450.11 450.11 0.0K
16:28 450.10 450.10 450.10 450.10 0.0K
16:30 449.97 449.97 449.97 449.97 0.0K
16:33 449.94 449.94 449.94 449.94 0.0K
16:36 450.16 450.16 450.16 450.16 0.0K
16:37 450.12 450.12 450.12 450.12 0.0K
16:39 450.14 450.14 450.14 450.14 0.0K
16:40 450.24 450.24 450.24 450.24 0.0K
16:41 450.19 450.19 450.19 450.19 0.0K
16:42 450.33 450.33 450.33 450.33 0.0K
16:44 450.40 450.40 450.40 450.40 0.0K
16:45 450.45 450.45 450.45 450.45 0.0K
16:46 450.36 450.36 450.36 450.36 0.0K
16:47 450.31 450.31 450.31 450.31 0.0K
16:48 450.41 450.41 450.41 450.41 0.0K
16:49 450.46 450.46 450.46 450.46 0.0K
16:50 450.61 450.61 450.61 450.61 0.0K
16:51 450.64 450.64 450.64 450.64 0.0K
16:53 450.65 450.65 450.65 450.65 0.0K
16:54 450.87 450.87 450.87 450.87 0.0K
16:57 450.74 450.74 450.74 450.74 0.0K
16:58 450.89 450.89 450.89 450.89 0.0K
16:59 450.84 450.84 450.84 450.84 0.0K
17:00 450.80 450.80 450.80 450.80 0.0K
17:01 450.95 450.95 450.95 450.95 0.0K
17:02 450.88 450.88 450.88 450.88 0.0K
17:03 450.89 450.89 450.89 450.89 0.0K
17:04 450.88 450.88 450.88 450.88 0.0K
17:06 450.85 450.85 450.85 450.85 0.0K
17:07 450.76 450.76 450.76 450.76 0.0K
17:08 450.64 450.64 450.64 450.64 0.0K
17:09 450.59 450.59 450.59 450.59 0.0K
17:10 450.55 450.55 450.55 450.55 0.0K
17:13 450.64 450.64 450.64 450.64 0.0K
17:14 450.55 450.55 450.55 450.55 0.0K
17:16 450.55 450.55 450.55 450.55 0.0K
17:17 450.63 450.63 450.63 450.63 0.0K
17:19 450.51 450.51 450.51 450.51 0.0K
17:20 450.53 450.53 450.53 450.53 0.0K
17:21 450.39 450.39 450.39 450.39 0.0K
17:22 450.35 450.35 450.35 450.35 0.0K
17:23 450.43 450.43 450.43 450.43 0.0K
17:25 450.53 450.53 450.53 450.53 0.0K
17:26 450.48 450.48 450.48 450.48 0.0K
17:27 450.44 450.44 450.44 450.44 0.0K
17:28 450.33 450.33 450.33 450.33 0.0K
17:29 450.41 450.41 450.41 450.41 0.0K
17:32 450.38 450.38 450.38 450.38 0.0K
17:33 450.38 450.38 450.38 450.38 0.0K
17:34 450.59 450.59 450.59 450.59 0.0K
17:35 450.26 450.26 450.26 450.26 0.0K
17:36 450.18 450.18 450.18 450.18 0.0K
17:37 450.31 450.31 450.31 450.31 0.0K
17:38 450.25 450.25 450.25 450.25 0.0K
17:39 450.33 450.33 450.33 450.33 0.0K
17:40 450.37 450.37 450.37 450.37 0.0K
17:41 450.48 450.48 450.48 450.48 0.0K
17:44 450.40 450.40 450.40 450.40 0.0K
17:45 450.42 450.42 450.42 450.42 0.0K
17:46 450.38 450.38 450.38 450.38 0.0K
17:48 450.42 450.42 450.42 450.42 0.0K
17:49 450.55 450.55 450.55 450.55 0.0K
17:50 450.52 450.52 450.52 450.52 0.0K
17:51 450.91 450.91 450.91 450.91 0.0K
17:52 450.83 450.83 450.83 450.83 0.0K
17:54 450.75 450.75 450.75 450.75 0.0K
17:57 450.80 450.80 450.80 450.80 0.0K
17:58 450.67 450.67 450.67 450.67 0.0K
17:59 450.61 450.61 450.61 450.61 0.0K
18:00 450.65 450.65 450.65 450.65 0.0K
18:01 450.50 450.50 450.50 450.50 0.0K
18:02 450.67 450.67 450.67 450.67 0.0K
18:03 450.78 450.78 450.78 450.78 0.0K
18:04 450.64 450.64 450.64 450.64 0.0K
18:05 450.68 450.68 450.68 450.68 0.0K
18:07 450.65 450.65 450.65 450.65 0.0K
18:08 450.52 450.52 450.52 450.52 0.0K
18:09 450.75 450.75 450.75 450.75 0.0K
18:10 450.83 450.83 450.83 450.83 0.0K
18:11 450.87 450.87 450.87 450.87 0.0K
18:13 450.89 450.89 450.89 450.89 0.0K
18:14 451.00 451.00 451.00 451.00 0.0K
18:15 450.98 450.98 450.98 450.98 0.0K
18:17 450.91 450.91 450.91 450.91 0.0K
18:18 451.00 451.00 451.00 451.00 0.0K
18:19 451.16 451.16 451.16 451.16 0.0K
18:21 451.32 451.32 451.32 451.32 0.0K
18:23 451.50 451.50 451.50 451.50 0.0K
18:24 451.58 451.58 451.58 451.58 0.0K
18:25 451.65 451.65 451.65 451.65 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