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
10:00 466.09 466.09 466.09 466.09 0.0K
10:01 466.60 466.60 466.60 466.60 0.0K
10:02 466.88 466.88 466.88 466.88 0.0K
10:03 466.65 466.65 466.65 466.65 0.0K
10:04 466.58 466.58 466.58 466.58 0.0K
10:05 466.44 466.44 466.44 466.44 0.0K
10:06 466.50 466.50 466.50 466.50 0.0K
10:07 466.31 466.31 466.31 466.31 0.0K
10:08 466.65 466.65 466.65 466.65 0.0K
10:09 467.32 467.32 467.32 467.32 0.0K
10:10 467.54 467.54 467.54 467.54 0.0K
10:11 467.80 467.80 467.80 467.80 0.0K
10:12 467.48 467.48 467.48 467.48 0.0K
10:13 467.19 467.19 467.19 467.19 0.0K
10:14 467.67 467.67 467.67 467.67 0.0K
10:15 467.90 467.90 467.90 467.90 0.0K
10:16 467.99 467.99 467.99 467.99 0.0K
10:17 467.93 467.93 467.93 467.93 0.0K
10:18 468.01 468.01 468.01 468.01 0.0K
10:19 467.84 467.84 467.84 467.84 0.0K
10:20 467.33 467.33 467.33 467.33 0.0K
10:21 467.33 467.33 467.33 467.33 0.0K
10:22 467.75 467.75 467.75 467.75 0.0K
10:23 467.59 467.59 467.59 467.59 0.0K
10:24 467.44 467.44 467.44 467.44 0.0K
10:25 467.70 467.70 467.70 467.70 0.0K
10:26 467.44 467.44 467.44 467.44 0.0K
10:27 467.34 467.34 467.34 467.34 0.0K
10:28 467.30 467.30 467.30 467.30 0.0K
10:29 467.35 467.35 467.35 467.35 0.0K
10:30 467.16 467.16 467.16 467.16 0.0K
10:31 467.39 467.39 467.39 467.39 0.0K
10:32 467.47 467.47 467.47 467.47 0.0K
10:33 467.51 467.51 467.51 467.51 0.0K
10:34 467.99 467.99 467.99 467.99 0.0K
10:35 467.86 467.86 467.86 467.86 0.0K
10:36 468.13 468.13 468.13 468.13 0.0K
10:37 468.53 468.53 468.53 468.53 0.0K
10:38 468.38 468.38 468.38 468.38 0.0K
10:40 468.49 468.49 468.49 468.49 0.0K
10:41 468.12 468.12 468.12 468.12 0.0K
10:42 468.43 468.43 468.43 468.43 0.0K
10:43 468.44 468.44 468.44 468.44 0.0K
10:44 469.06 469.06 469.06 469.06 0.0K
10:45 468.90 468.90 468.90 468.90 0.0K
10:46 468.77 468.77 468.77 468.77 0.0K
10:47 468.90 468.90 468.90 468.90 0.0K
10:48 469.23 469.23 469.23 469.23 0.0K
10:49 469.07 469.07 469.07 469.07 0.0K
10:50 469.44 469.44 469.44 469.44 0.0K
10:51 469.52 469.52 469.52 469.52 0.0K
10:52 469.55 469.55 469.55 469.55 0.0K
10:53 469.72 469.72 469.72 469.72 0.0K
10:54 469.79 469.79 469.79 469.79 0.0K
10:55 469.59 469.59 469.59 469.59 0.0K
10:56 469.56 469.56 469.56 469.56 0.0K
10:57 469.47 469.47 469.47 469.47 0.0K
10:58 469.56 469.56 469.56 469.56 0.0K
11:00 469.92 469.92 469.92 469.92 0.0K
11:01 469.96 469.96 469.96 469.96 0.0K
11:02 469.76 469.76 469.76 469.76 0.0K
11:03 469.84 469.84 469.84 469.84 0.0K
11:04 469.80 469.80 469.80 469.80 0.0K
11:05 469.84 469.84 469.84 469.84 0.0K
11:06 469.72 469.72 469.72 469.72 0.0K
11:07 468.76 468.76 468.76 468.76 0.0K
11:08 468.94 468.94 468.94 468.94 0.0K
11:09 468.45 468.45 468.45 468.45 0.0K
11:11 468.80 468.80 468.80 468.80 0.0K
11:13 468.78 468.78 468.78 468.78 0.0K
11:14 468.69 468.69 468.69 468.69 0.0K
11:15 468.77 468.77 468.77 468.77 0.0K
11:16 468.56 468.56 468.56 468.56 0.0K
11:17 468.61 468.61 468.61 468.61 0.0K
11:18 468.64 468.64 468.64 468.64 0.0K
11:19 468.75 468.75 468.75 468.75 0.0K
11:21 468.82 468.82 468.82 468.82 0.0K
11:22 468.87 468.87 468.87 468.87 0.0K
11:23 469.00 469.00 469.00 469.00 0.0K
11:25 468.64 468.64 468.64 468.64 0.0K
11:26 468.50 468.50 468.50 468.50 0.0K
11:27 468.40 468.40 468.40 468.40 0.0K
11:28 468.35 468.35 468.35 468.35 0.0K
11:29 468.32 468.32 468.32 468.32 0.0K
11:30 468.22 468.22 468.22 468.22 0.0K
11:32 468.55 468.55 468.55 468.55 0.0K
11:33 468.19 468.19 468.19 468.19 0.0K
11:34 468.20 468.20 468.20 468.20 0.0K
11:36 468.19 468.19 468.19 468.19 0.0K
11:37 468.31 468.31 468.31 468.31 0.0K
11:38 468.72 468.72 468.72 468.72 0.0K
11:39 468.60 468.60 468.60 468.60 0.0K
11:40 468.43 468.43 468.43 468.43 0.0K
11:43 468.61 468.61 468.61 468.61 0.0K
11:44 468.68 468.68 468.68 468.68 0.0K
11:45 468.26 468.26 468.26 468.26 0.0K
11:46 468.18 468.18 468.18 468.18 0.0K
11:47 468.76 468.76 468.76 468.76 0.0K
11:48 468.73 468.73 468.73 468.73 0.0K
11:49 468.78 468.78 468.78 468.78 0.0K
11:50 468.77 468.77 468.77 468.77 0.0K
11:51 469.00 469.00 469.00 469.00 0.0K
11:52 468.89 468.89 468.89 468.89 0.0K
11:53 468.83 468.83 468.83 468.83 0.0K
11:55 469.07 469.07 469.07 469.07 0.0K
11:57 468.97 468.97 468.97 468.97 0.0K
11:58 468.68 468.68 468.68 468.68 0.0K
12:00 468.66 468.66 468.66 468.66 0.0K
12:01 469.01 469.01 469.01 469.01 0.0K
12:02 469.34 469.34 469.34 469.34 0.0K
12:03 469.37 469.37 469.37 469.37 0.0K
12:04 469.46 469.46 469.46 469.46 0.0K
12:05 469.52 469.52 469.52 469.52 0.0K
12:07 469.49 469.49 469.49 469.49 0.0K
12:08 469.73 469.73 469.73 469.73 0.0K
12:09 469.89 469.89 469.89 469.89 0.0K
12:10 469.84 469.84 469.84 469.84 0.0K
12:11 469.97 469.97 469.97 469.97 0.0K
12:12 469.83 469.83 469.83 469.83 0.0K
12:13 469.92 469.92 469.92 469.92 0.0K
12:14 469.79 469.79 469.79 469.79 0.0K
12:15 469.77 469.77 469.77 469.77 0.0K
12:16 469.77 469.77 469.77 469.77 0.0K
12:17 469.73 469.73 469.73 469.73 0.0K
12:18 469.74 469.74 469.74 469.74 0.0K
12:19 469.89 469.89 469.89 469.89 0.0K
12:20 470.01 470.01 470.01 470.01 0.0K
12:21 469.83 469.83 469.83 469.83 0.0K
12:22 469.89 469.89 469.89 469.89 0.0K
12:23 469.75 469.75 469.75 469.75 0.0K
12:25 469.73 469.73 469.73 469.73 0.0K
12:28 469.48 469.48 469.48 469.48 0.0K
12:29 469.60 469.60 469.60 469.60 0.0K
12:31 469.79 469.79 469.79 469.79 0.0K
12:32 469.77 469.77 469.77 469.77 0.0K
12:33 469.67 469.67 469.67 469.67 0.0K
12:34 469.58 469.58 469.58 469.58 0.0K
12:35 469.50 469.50 469.50 469.50 0.0K
12:36 469.55 469.55 469.55 469.55 0.0K
12:37 469.42 469.42 469.42 469.42 0.0K
12:38 469.40 469.40 469.40 469.40 0.0K
12:39 469.44 469.44 469.44 469.44 0.0K
12:40 469.40 469.40 469.40 469.40 0.0K
12:41 469.32 469.32 469.32 469.32 0.0K
12:42 469.39 469.39 469.39 469.39 0.0K
12:43 469.40 469.40 469.40 469.40 0.0K
12:44 469.36 469.36 469.36 469.36 0.0K
12:47 469.39 469.39 469.39 469.39 0.0K
12:48 469.29 469.29 469.29 469.29 0.0K
12:49 469.25 469.25 469.25 469.25 0.0K
12:51 469.28 469.28 469.28 469.28 0.0K
12:53 469.28 469.28 469.28 469.28 0.0K
12:54 469.36 469.36 469.36 469.36 0.0K
12:55 469.28 469.28 469.28 469.28 0.0K
12:56 469.33 469.33 469.33 469.33 0.0K
12:57 468.90 468.90 468.90 468.90 0.0K
12:58 469.06 469.06 469.06 469.06 0.0K
12:59 469.07 469.07 469.07 469.07 0.0K
13:00 469.03 469.03 469.03 469.03 0.0K
13:02 469.07 469.07 469.07 469.07 0.0K
13:04 469.08 469.08 469.08 469.08 0.0K
13:05 469.09 469.09 469.09 469.09 0.0K
13:06 469.60 469.60 469.60 469.60 0.0K
13:14 469.60 469.60 469.60 469.60 0.0K
13:16 469.56 469.56 469.56 469.56 0.0K
13:17 469.54 469.54 469.54 469.54 0.0K
13:18 469.60 469.60 469.60 469.60 0.0K
13:19 469.54 469.54 469.54 469.54 0.0K
13:20 469.62 469.62 469.62 469.62 0.0K
13:23 469.44 469.44 469.44 469.44 0.0K
13:24 469.43 469.43 469.43 469.43 0.0K
13:25 469.33 469.33 469.33 469.33 0.0K
13:27 469.40 469.40 469.40 469.40 0.0K
13:28 469.36 469.36 469.36 469.36 0.0K
13:30 469.36 469.36 469.36 469.36 0.0K
13:31 469.31 469.31 469.31 469.31 0.0K
13:32 469.27 469.27 469.27 469.27 0.0K
13:35 469.35 469.35 469.35 469.35 0.0K
13:37 469.30 469.30 469.30 469.30 0.0K
13:38 469.31 469.31 469.31 469.31 0.0K
13:39 469.13 469.13 469.13 469.13 0.0K
13:40 469.16 469.16 469.16 469.16 0.0K
13:41 469.29 469.29 469.29 469.29 0.0K
13:42 469.17 469.17 469.17 469.17 0.0K
13:44 469.21 469.21 469.21 469.21 0.0K
13:45 469.27 469.27 469.27 469.27 0.0K
13:46 469.37 469.37 469.37 469.37 0.0K
13:47 469.39 469.39 469.39 469.39 0.0K
13:48 469.76 469.76 469.76 469.76 0.0K
13:51 469.74 469.74 469.74 469.74 0.0K
13:53 469.73 469.73 469.73 469.73 0.0K
13:54 469.69 469.69 469.69 469.69 0.0K
13:55 469.62 469.62 469.62 469.62 0.0K
13:56 469.59 469.59 469.59 469.59 0.0K
13:57 469.65 469.65 469.65 469.65 0.0K
13:58 469.69 469.69 469.69 469.69 0.0K
13:59 469.61 469.61 469.61 469.61 0.0K
14:02 469.56 469.56 469.56 469.56 0.0K
14:05 469.62 469.62 469.62 469.62 0.0K
14:06 469.32 469.32 469.32 469.32 0.0K
14:13 469.13 469.13 469.13 469.13 0.0K
14:14 468.56 468.56 468.56 468.56 0.0K
14:15 468.47 468.47 468.47 468.47 0.0K
14:16 468.51 468.51 468.51 468.51 0.0K
14:17 468.40 468.40 468.40 468.40 0.0K
14:18 468.33 468.33 468.33 468.33 0.0K
14:19 468.31 468.31 468.31 468.31 0.0K
14:20 468.52 468.52 468.52 468.52 0.0K
14:21 468.47 468.47 468.47 468.47 0.0K
14:22 468.32 468.32 468.32 468.32 0.0K
14:25 468.44 468.44 468.44 468.44 0.0K
14:26 468.46 468.46 468.46 468.46 0.0K
14:27 468.57 468.57 468.57 468.57 0.0K
14:28 468.25 468.25 468.25 468.25 0.0K
14:29 468.34 468.34 468.34 468.34 0.0K
14:31 468.43 468.43 468.43 468.43 0.0K
14:32 468.65 468.65 468.65 468.65 0.0K
14:33 468.61 468.61 468.61 468.61 0.0K
14:34 468.42 468.42 468.42 468.42 0.0K
14:37 468.45 468.45 468.45 468.45 0.0K
14:39 468.46 468.46 468.46 468.46 0.0K
14:42 468.60 468.60 468.60 468.60 0.0K
14:43 468.52 468.52 468.52 468.52 0.0K
14:47 468.48 468.48 468.48 468.48 0.0K
14:48 468.49 468.49 468.49 468.49 0.0K
14:50 468.57 468.57 468.57 468.57 0.0K
14:51 468.55 468.55 468.55 468.55 0.0K
14:52 468.46 468.46 468.46 468.46 0.0K
14:53 468.50 468.50 468.50 468.50 0.0K
14:54 468.66 468.66 468.66 468.66 0.0K
14:57 468.68 468.68 468.68 468.68 0.0K
14:58 468.82 468.82 468.82 468.82 0.0K
14:59 468.76 468.76 468.76 468.76 0.0K
15:01 468.66 468.66 468.66 468.66 0.0K
15:02 468.71 468.71 468.71 468.71 0.0K
15:07 468.79 468.79 468.79 468.79 0.0K
15:08 468.76 468.76 468.76 468.76 0.0K
15:09 468.78 468.78 468.78 468.78 0.0K
15:10 468.71 468.71 468.71 468.71 0.0K
15:13 468.66 468.66 468.66 468.66 0.0K
15:14 468.48 468.48 468.48 468.48 0.0K
15:15 468.65 468.65 468.65 468.65 0.0K
15:18 468.75 468.75 468.75 468.75 0.0K
15:19 468.88 468.88 468.88 468.88 0.0K
15:22 468.86 468.86 468.86 468.86 0.0K
15:23 468.66 468.66 468.66 468.66 0.0K
15:24 468.41 468.41 468.41 468.41 0.0K
15:25 468.31 468.31 468.31 468.31 0.0K
15:26 468.45 468.45 468.45 468.45 0.0K
15:28 468.50 468.50 468.50 468.50 0.0K
15:29 468.47 468.47 468.47 468.47 0.0K
15:30 468.47 468.47 468.47 468.47 0.0K
15:32 468.64 468.64 468.64 468.64 0.0K
15:33 468.73 468.73 468.73 468.73 0.0K
15:34 468.69 468.69 468.69 468.69 0.0K
15:35 468.70 468.70 468.70 468.70 0.0K
15:37 468.68 468.68 468.68 468.68 0.0K
15:40 468.65 468.65 468.65 468.65 0.0K
15:43 468.66 468.66 468.66 468.66 0.0K
15:45 469.03 469.03 469.03 469.03 0.0K
15:47 469.03 469.03 469.03 469.03 0.0K
15:48 469.07 469.07 469.07 469.07 0.0K
15:49 469.18 469.18 469.18 469.18 0.0K
15:55 469.04 469.04 469.04 469.04 0.0K
15:57 468.97 468.97 468.97 468.97 0.0K
15:59 468.90 468.90 468.90 468.90 0.0K
16:00 468.63 468.63 468.63 468.63 0.0K
16:01 468.59 468.59 468.59 468.59 0.0K
16:02 468.47 468.47 468.47 468.47 0.0K
16:03 468.43 468.43 468.43 468.43 0.0K
16:05 468.38 468.38 468.38 468.38 0.0K
16:06 468.13 468.13 468.13 468.13 0.0K
16:07 468.24 468.24 468.24 468.24 0.0K
16:08 468.34 468.34 468.34 468.34 0.0K
16:09 468.21 468.21 468.21 468.21 0.0K
16:11 468.22 468.22 468.22 468.22 0.0K
16:12 468.07 468.07 468.07 468.07 0.0K
16:14 468.12 468.12 468.12 468.12 0.0K
16:15 468.11 468.11 468.11 468.11 0.0K
16:17 468.09 468.09 468.09 468.09 0.0K
16:18 468.19 468.19 468.19 468.19 0.0K
16:20 467.96 467.96 467.96 467.96 0.0K
16:23 468.04 468.04 468.04 468.04 0.0K
16:24 468.09 468.09 468.09 468.09 0.0K
16:25 468.06 468.06 468.06 468.06 0.0K
16:26 468.07 468.07 468.07 468.07 0.0K
16:29 467.51 467.51 467.51 467.51 0.0K
16:30 467.61 467.61 467.61 467.61 0.0K
16:31 467.81 467.81 467.81 467.81 0.0K
16:32 467.78 467.78 467.78 467.78 0.0K
16:34 468.41 468.41 468.41 468.41 0.0K
16:38 468.54 468.54 468.54 468.54 0.0K
16:39 468.01 468.01 468.01 468.01 0.0K
16:40 468.09 468.09 468.09 468.09 0.0K
16:42 467.99 467.99 467.99 467.99 0.0K
16:43 467.87 467.87 467.87 467.87 0.0K
16:44 467.90 467.90 467.90 467.90 0.0K
16:45 467.90 467.90 467.90 467.90 0.0K
16:46 467.81 467.81 467.81 467.81 0.0K
16:48 467.86 467.86 467.86 467.86 0.0K
16:49 467.90 467.90 467.90 467.90 0.0K
16:50 467.90 467.90 467.90 467.90 0.0K
16:51 467.88 467.88 467.88 467.88 0.0K
16:52 467.98 467.98 467.98 467.98 0.0K
16:53 468.03 468.03 468.03 468.03 0.0K
16:54 467.92 467.92 467.92 467.92 0.0K
16:57 467.86 467.86 467.86 467.86 0.0K
16:58 468.05 468.05 468.05 468.05 0.0K
16:59 468.03 468.03 468.03 468.03 0.0K
17:00 468.03 468.03 468.03 468.03 0.0K
17:01 467.22 467.22 467.22 467.22 0.0K
17:02 467.07 467.07 467.07 467.07 0.0K
17:04 467.13 467.13 467.13 467.13 0.0K
17:05 467.45 467.45 467.45 467.45 0.0K
17:06 467.06 467.06 467.06 467.06 0.0K
17:07 467.33 467.33 467.33 467.33 0.0K
17:08 467.83 467.83 467.83 467.83 0.0K
17:09 467.22 467.22 467.22 467.22 0.0K
17:10 467.18 467.18 467.18 467.18 0.0K
17:11 467.07 467.07 467.07 467.07 0.0K
17:13 467.06 467.06 467.06 467.06 0.0K
17:14 467.09 467.09 467.09 467.09 0.0K
17:15 466.93 466.93 466.93 466.93 0.0K
17:16 466.91 466.91 466.91 466.91 0.0K
17:17 466.65 466.65 466.65 466.65 0.0K
17:18 466.76 466.76 466.76 466.76 0.0K
17:19 466.41 466.41 466.41 466.41 0.0K
17:20 466.59 466.59 466.59 466.59 0.0K
17:21 466.61 466.61 466.61 466.61 0.0K
17:22 466.39 466.39 466.39 466.39 0.0K
17:23 465.74 465.74 465.74 465.74 0.0K
17:24 465.62 465.62 465.62 465.62 0.0K
17:25 465.72 465.72 465.72 465.72 0.0K
17:26 465.54 465.54 465.54 465.54 0.0K
17:27 465.48 465.48 465.48 465.48 0.0K
17:28 465.41 465.41 465.41 465.41 0.0K
17:30 465.46 465.46 465.46 465.46 0.0K
17:31 465.74 465.74 465.74 465.74 0.0K
17:33 465.86 465.86 465.86 465.86 0.0K
17:34 465.93 465.93 465.93 465.93 0.0K
17:35 465.28 465.28 465.28 465.28 0.0K
17:36 465.39 465.39 465.39 465.39 0.0K
17:38 465.17 465.17 465.17 465.17 0.0K
17:39 465.16 465.16 465.16 465.16 0.0K
17:40 465.24 465.24 465.24 465.24 0.0K
17:42 465.21 465.21 465.21 465.21 0.0K
17:43 465.33 465.33 465.33 465.33 0.0K
17:44 465.37 465.37 465.37 465.37 0.0K
17:45 465.31 465.31 465.31 465.31 0.0K
17:46 465.71 465.71 465.71 465.71 0.0K
17:47 465.75 465.75 465.75 465.75 0.0K
17:48 465.66 465.66 465.66 465.66 0.0K
17:50 465.73 465.73 465.73 465.73 0.0K
17:51 465.76 465.76 465.76 465.76 0.0K
17:52 465.83 465.83 465.83 465.83 0.0K
17:53 465.81 465.81 465.81 465.81 0.0K
17:54 465.88 465.88 465.88 465.88 0.0K
17:57 465.81 465.81 465.81 465.81 0.0K
17:58 465.82 465.82 465.82 465.82 0.0K
17:59 465.78 465.78 465.78 465.78 0.0K
18:00 465.96 465.96 465.96 465.96 0.0K
18:01 465.77 465.77 465.77 465.77 0.0K
18:02 465.96 465.96 465.96 465.96 0.0K
18:03 465.78 465.78 465.78 465.78 0.0K
18:04 466.06 466.06 466.06 466.06 0.0K
18:07 466.46 466.46 466.46 466.46 0.0K
18:09 466.29 466.29 466.29 466.29 0.0K
18:10 466.16 466.16 466.16 466.16 0.0K
18:11 466.23 466.23 466.23 466.23 0.0K
18:13 466.54 466.54 466.54 466.54 0.0K
18:14 466.48 466.48 466.48 466.48 0.0K
18:15 466.53 466.53 466.53 466.53 0.0K
18:16 466.60 466.60 466.60 466.60 0.0K
18:17 466.56 466.56 466.56 466.56 0.0K
18:18 466.86 466.86 466.86 466.86 0.0K
18:19 466.88 466.88 466.88 466.88 0.0K
18:20 466.89 466.89 466.89 466.89 0.0K
18:21 466.96 466.96 466.96 466.96 0.0K
18:22 467.17 467.17 467.17 467.17 0.0K
18:23 467.31 467.31 467.31 467.31 0.0K
18:24 466.90 466.90 466.90 466.90 0.0K
18:25 467.13 467.13 467.13 467.13 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