OMX Helsinki Small Cap PI (OMXHSCPI)

OMXHSCPI
🏛️ フィンランド →
530.89
最終更新: 2025-10-02
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
10:00 482.75 482.75 482.75 482.75 0.0K
10:01 482.48 482.48 482.48 482.48 0.0K
10:02 482.42 482.42 482.42 482.42 0.0K
10:03 483.20 483.20 483.20 483.20 0.0K
10:04 483.49 483.49 483.49 483.49 0.0K
10:05 483.53 483.53 483.53 483.53 0.0K
10:06 483.23 483.23 483.23 483.23 0.0K
10:07 483.53 483.53 483.53 483.53 0.0K
10:08 483.65 483.65 483.65 483.65 0.0K
10:09 483.62 483.62 483.62 483.62 0.0K
10:10 483.38 483.38 483.38 483.38 0.0K
10:12 483.41 483.41 483.41 483.41 0.0K
10:13 483.18 483.18 483.18 483.18 0.0K
10:14 482.98 482.98 482.98 482.98 0.0K
10:15 483.23 483.23 483.23 483.23 0.0K
10:17 483.06 483.06 483.06 483.06 0.0K
10:19 483.07 483.07 483.07 483.07 0.0K
10:20 483.48 483.48 483.48 483.48 0.0K
10:21 483.34 483.34 483.34 483.34 0.0K
10:22 483.26 483.26 483.26 483.26 0.0K
10:23 483.19 483.19 483.19 483.19 0.0K
10:24 483.08 483.08 483.08 483.08 0.0K
10:25 482.87 482.87 482.87 482.87 0.0K
10:26 482.36 482.36 482.36 482.36 0.0K
10:27 482.63 482.63 482.63 482.63 0.0K
10:28 482.07 482.07 482.07 482.07 0.0K
10:29 482.34 482.34 482.34 482.34 0.0K
10:31 482.62 482.62 482.62 482.62 0.0K
10:32 482.64 482.64 482.64 482.64 0.0K
10:33 482.63 482.63 482.63 482.63 0.0K
10:34 482.68 482.68 482.68 482.68 0.0K
10:35 482.60 482.60 482.60 482.60 0.0K
10:36 482.72 482.72 482.72 482.72 0.0K
10:37 482.42 482.42 482.42 482.42 0.0K
10:38 482.20 482.20 482.20 482.20 0.0K
10:39 482.67 482.67 482.67 482.67 0.0K
10:40 482.73 482.73 482.73 482.73 0.0K
10:41 482.48 482.48 482.48 482.48 0.0K
10:42 482.25 482.25 482.25 482.25 0.0K
10:43 482.38 482.38 482.38 482.38 0.0K
10:44 482.23 482.23 482.23 482.23 0.0K
10:45 482.30 482.30 482.30 482.30 0.0K
10:46 482.34 482.34 482.34 482.34 0.0K
10:47 482.16 482.16 482.16 482.16 0.0K
10:48 482.02 482.02 482.02 482.02 0.0K
10:49 482.18 482.18 482.18 482.18 0.0K
10:50 482.28 482.28 482.28 482.28 0.0K
10:51 482.25 482.25 482.25 482.25 0.0K
10:53 482.59 482.59 482.59 482.59 0.0K
10:55 482.23 482.23 482.23 482.23 0.0K
10:56 482.17 482.17 482.17 482.17 0.0K
10:57 481.90 481.90 481.90 481.90 0.0K
10:58 481.87 481.87 481.87 481.87 0.0K
10:59 482.19 482.19 482.19 482.19 0.0K
11:00 482.24 482.24 482.24 482.24 0.0K
11:01 482.24 482.24 482.24 482.24 0.0K
11:02 482.21 482.21 482.21 482.21 0.0K
11:03 482.09 482.09 482.09 482.09 0.0K
11:04 481.90 481.90 481.90 481.90 0.0K
11:05 481.76 481.76 481.76 481.76 0.0K
11:07 481.89 481.89 481.89 481.89 0.0K
11:10 481.72 481.72 481.72 481.72 0.0K
11:11 481.69 481.69 481.69 481.69 0.0K
11:13 481.71 481.71 481.71 481.71 0.0K
11:16 481.86 481.86 481.86 481.86 0.0K
11:17 481.84 481.84 481.84 481.84 0.0K
11:18 481.80 481.80 481.80 481.80 0.0K
11:19 481.65 481.65 481.65 481.65 0.0K
11:21 481.67 481.67 481.67 481.67 0.0K
11:22 481.61 481.61 481.61 481.61 0.0K
11:23 481.63 481.63 481.63 481.63 0.0K
11:24 481.79 481.79 481.79 481.79 0.0K
11:25 481.84 481.84 481.84 481.84 0.0K
11:26 481.85 481.85 481.85 481.85 0.0K
11:29 481.83 481.83 481.83 481.83 0.0K
11:30 481.46 481.46 481.46 481.46 0.0K
11:31 481.44 481.44 481.44 481.44 0.0K
11:32 481.17 481.17 481.17 481.17 0.0K
11:33 480.87 480.87 480.87 480.87 0.0K
11:34 480.80 480.80 480.80 480.80 0.0K
11:36 480.54 480.54 480.54 480.54 0.0K
11:37 480.45 480.45 480.45 480.45 0.0K
11:38 480.47 480.47 480.47 480.47 0.0K
11:39 480.46 480.46 480.46 480.46 0.0K
11:40 480.56 480.56 480.56 480.56 0.0K
11:41 480.37 480.37 480.37 480.37 0.0K
11:42 480.44 480.44 480.44 480.44 0.0K
11:43 480.44 480.44 480.44 480.44 0.0K
11:44 480.55 480.55 480.55 480.55 0.0K
11:45 480.54 480.54 480.54 480.54 0.0K
11:46 480.49 480.49 480.49 480.49 0.0K
11:47 480.60 480.60 480.60 480.60 0.0K
11:48 480.39 480.39 480.39 480.39 0.0K
11:50 480.42 480.42 480.42 480.42 0.0K
11:51 480.68 480.68 480.68 480.68 0.0K
11:52 480.70 480.70 480.70 480.70 0.0K
11:53 480.64 480.64 480.64 480.64 0.0K
11:54 480.57 480.57 480.57 480.57 0.0K
11:55 480.65 480.65 480.65 480.65 0.0K
11:56 480.82 480.82 480.82 480.82 0.0K
11:57 481.10 481.10 481.10 481.10 0.0K
11:58 480.96 480.96 480.96 480.96 0.0K
11:59 481.15 481.15 481.15 481.15 0.0K
12:00 482.37 482.37 482.37 482.37 0.0K
12:01 482.40 482.40 482.40 482.40 0.0K
12:02 482.55 482.55 482.55 482.55 0.0K
12:03 482.72 482.72 482.72 482.72 0.0K
12:04 482.64 482.64 482.64 482.64 0.0K
12:05 482.69 482.69 482.69 482.69 0.0K
12:06 482.75 482.75 482.75 482.75 0.0K
12:07 482.80 482.80 482.80 482.80 0.0K
12:08 483.36 483.36 483.36 483.36 0.0K
12:09 483.34 483.34 483.34 483.34 0.0K
12:10 483.24 483.24 483.24 483.24 0.0K
12:12 483.04 483.04 483.04 483.04 0.0K
12:14 482.84 482.84 482.84 482.84 0.0K
12:18 482.42 482.42 482.42 482.42 0.0K
12:19 482.49 482.49 482.49 482.49 0.0K
12:20 482.40 482.40 482.40 482.40 0.0K
12:21 482.36 482.36 482.36 482.36 0.0K
12:22 482.28 482.28 482.28 482.28 0.0K
12:23 482.56 482.56 482.56 482.56 0.0K
12:24 482.43 482.43 482.43 482.43 0.0K
12:25 482.56 482.56 482.56 482.56 0.0K
12:26 482.63 482.63 482.63 482.63 0.0K
12:27 482.62 482.62 482.62 482.62 0.0K
12:29 482.55 482.55 482.55 482.55 0.0K
12:30 482.59 482.59 482.59 482.59 0.0K
12:33 482.34 482.34 482.34 482.34 0.0K
12:34 481.79 481.79 481.79 481.79 0.0K
12:35 481.74 481.74 481.74 481.74 0.0K
12:37 481.98 481.98 481.98 481.98 0.0K
12:38 482.03 482.03 482.03 482.03 0.0K
12:39 481.99 481.99 481.99 481.99 0.0K
12:40 482.09 482.09 482.09 482.09 0.0K
12:41 482.44 482.44 482.44 482.44 0.0K
12:42 482.30 482.30 482.30 482.30 0.0K
12:44 482.22 482.22 482.22 482.22 0.0K
12:46 482.31 482.31 482.31 482.31 0.0K
12:47 482.25 482.25 482.25 482.25 0.0K
12:48 482.45 482.45 482.45 482.45 0.0K
12:49 482.36 482.36 482.36 482.36 0.0K
12:50 482.39 482.39 482.39 482.39 0.0K
12:51 482.05 482.05 482.05 482.05 0.0K
12:53 482.10 482.10 482.10 482.10 0.0K
12:55 482.15 482.15 482.15 482.15 0.0K
12:56 482.10 482.10 482.10 482.10 0.0K
12:57 482.07 482.07 482.07 482.07 0.0K
12:58 482.08 482.08 482.08 482.08 0.0K
12:59 482.15 482.15 482.15 482.15 0.0K
13:00 482.15 482.15 482.15 482.15 0.0K
13:01 482.12 482.12 482.12 482.12 0.0K
13:04 482.14 482.14 482.14 482.14 0.0K
13:06 481.93 481.93 481.93 481.93 0.0K
13:08 481.69 481.69 481.69 481.69 0.0K
13:09 481.67 481.67 481.67 481.67 0.0K
13:10 481.72 481.72 481.72 481.72 0.0K
13:11 481.83 481.83 481.83 481.83 0.0K
13:12 481.53 481.53 481.53 481.53 0.0K
13:13 481.57 481.57 481.57 481.57 0.0K
13:15 481.43 481.43 481.43 481.43 0.0K
13:16 481.60 481.60 481.60 481.60 0.0K
13:17 481.55 481.55 481.55 481.55 0.0K
13:19 481.58 481.58 481.58 481.58 0.0K
13:20 481.46 481.46 481.46 481.46 0.0K
13:21 481.21 481.21 481.21 481.21 0.0K
13:22 481.04 481.04 481.04 481.04 0.0K
13:23 481.37 481.37 481.37 481.37 0.0K
13:24 481.23 481.23 481.23 481.23 0.0K
13:25 481.18 481.18 481.18 481.18 0.0K
13:27 481.19 481.19 481.19 481.19 0.0K
13:28 480.98 480.98 480.98 480.98 0.0K
13:29 480.61 480.61 480.61 480.61 0.0K
13:30 480.20 480.20 480.20 480.20 0.0K
13:31 480.23 480.23 480.23 480.23 0.0K
13:32 480.46 480.46 480.46 480.46 0.0K
13:33 480.51 480.51 480.51 480.51 0.0K
13:34 480.69 480.69 480.69 480.69 0.0K
13:35 480.78 480.78 480.78 480.78 0.0K
13:36 481.20 481.20 481.20 481.20 0.0K
13:37 481.58 481.58 481.58 481.58 0.0K
13:38 481.32 481.32 481.32 481.32 0.0K
13:39 481.51 481.51 481.51 481.51 0.0K
13:40 481.35 481.35 481.35 481.35 0.0K
13:41 481.50 481.50 481.50 481.50 0.0K
13:42 481.50 481.50 481.50 481.50 0.0K
13:43 481.24 481.24 481.24 481.24 0.0K
13:44 481.46 481.46 481.46 481.46 0.0K
13:45 481.20 481.20 481.20 481.20 0.0K
13:46 481.19 481.19 481.19 481.19 0.0K
13:47 481.29 481.29 481.29 481.29 0.0K
13:48 481.54 481.54 481.54 481.54 0.0K
13:49 481.55 481.55 481.55 481.55 0.0K
13:50 481.61 481.61 481.61 481.61 0.0K
13:51 481.41 481.41 481.41 481.41 0.0K
13:52 481.40 481.40 481.40 481.40 0.0K
13:53 481.58 481.58 481.58 481.58 0.0K
13:54 481.56 481.56 481.56 481.56 0.0K
13:58 481.68 481.68 481.68 481.68 0.0K
14:02 481.63 481.63 481.63 481.63 0.0K
14:03 481.49 481.49 481.49 481.49 0.0K
14:04 481.41 481.41 481.41 481.41 0.0K
14:06 481.22 481.22 481.22 481.22 0.0K
14:07 481.23 481.23 481.23 481.23 0.0K
14:09 481.39 481.39 481.39 481.39 0.0K
14:11 481.09 481.09 481.09 481.09 0.0K
14:12 480.95 480.95 480.95 480.95 0.0K
14:13 480.65 480.65 480.65 480.65 0.0K
14:14 480.57 480.57 480.57 480.57 0.0K
14:15 480.62 480.62 480.62 480.62 0.0K
14:16 481.11 481.11 481.11 481.11 0.0K
14:17 481.38 481.38 481.38 481.38 0.0K
14:18 481.46 481.46 481.46 481.46 0.0K
14:19 481.49 481.49 481.49 481.49 0.0K
14:20 481.81 481.81 481.81 481.81 0.0K
14:22 481.66 481.66 481.66 481.66 0.0K
14:23 481.64 481.64 481.64 481.64 0.0K
14:24 481.60 481.60 481.60 481.60 0.0K
14:26 481.73 481.73 481.73 481.73 0.0K
14:27 481.77 481.77 481.77 481.77 0.0K
14:29 481.81 481.81 481.81 481.81 0.0K
14:30 481.79 481.79 481.79 481.79 0.0K
14:31 481.90 481.90 481.90 481.90 0.0K
14:32 481.83 481.83 481.83 481.83 0.0K
14:33 482.05 482.05 482.05 482.05 0.0K
14:35 482.09 482.09 482.09 482.09 0.0K
14:36 482.11 482.11 482.11 482.11 0.0K
14:37 482.28 482.28 482.28 482.28 0.0K
14:38 482.69 482.69 482.69 482.69 0.0K
14:39 482.55 482.55 482.55 482.55 0.0K
14:40 482.52 482.52 482.52 482.52 0.0K
14:41 482.40 482.40 482.40 482.40 0.0K
14:42 482.35 482.35 482.35 482.35 0.0K
14:43 482.17 482.17 482.17 482.17 0.0K
14:44 482.14 482.14 482.14 482.14 0.0K
14:45 482.24 482.24 482.24 482.24 0.0K
14:46 482.21 482.21 482.21 482.21 0.0K
14:47 482.24 482.24 482.24 482.24 0.0K
14:48 482.29 482.29 482.29 482.29 0.0K
14:49 482.27 482.27 482.27 482.27 0.0K
14:51 482.18 482.18 482.18 482.18 0.0K
14:52 482.63 482.63 482.63 482.63 0.0K
14:53 482.97 482.97 482.97 482.97 0.0K
14:54 483.04 483.04 483.04 483.04 0.0K
14:55 482.88 482.88 482.88 482.88 0.0K
14:57 483.03 483.03 483.03 483.03 0.0K
14:58 483.11 483.11 483.11 483.11 0.0K
15:00 482.99 482.99 482.99 482.99 0.0K
15:03 483.21 483.21 483.21 483.21 0.0K
15:05 483.25 483.25 483.25 483.25 0.0K
15:06 483.27 483.27 483.27 483.27 0.0K
15:07 483.13 483.13 483.13 483.13 0.0K
15:08 483.13 483.13 483.13 483.13 0.0K
15:09 483.02 483.02 483.02 483.02 0.0K
15:10 482.97 482.97 482.97 482.97 0.0K
15:12 483.05 483.05 483.05 483.05 0.0K
15:13 483.03 483.03 483.03 483.03 0.0K
15:15 482.95 482.95 482.95 482.95 0.0K
15:16 483.04 483.04 483.04 483.04 0.0K
15:18 483.15 483.15 483.15 483.15 0.0K
15:22 482.93 482.93 482.93 482.93 0.0K
15:24 482.94 482.94 482.94 482.94 0.0K
15:25 482.91 482.91 482.91 482.91 0.0K
15:29 483.02 483.02 483.02 483.02 0.0K
15:30 483.25 483.25 483.25 483.25 0.0K
15:31 483.20 483.20 483.20 483.20 0.0K
15:32 482.79 482.79 482.79 482.79 0.0K
15:34 482.94 482.94 482.94 482.94 0.0K
15:35 482.93 482.93 482.93 482.93 0.0K
15:36 482.84 482.84 482.84 482.84 0.0K
15:37 482.30 482.30 482.30 482.30 0.0K
15:38 482.37 482.37 482.37 482.37 0.0K
15:39 482.31 482.31 482.31 482.31 0.0K
15:40 482.22 482.22 482.22 482.22 0.0K
15:41 482.56 482.56 482.56 482.56 0.0K
15:43 482.55 482.55 482.55 482.55 0.0K
15:44 482.60 482.60 482.60 482.60 0.0K
15:46 482.57 482.57 482.57 482.57 0.0K
15:48 482.58 482.58 482.58 482.58 0.0K
15:51 482.46 482.46 482.46 482.46 0.0K
15:52 482.54 482.54 482.54 482.54 0.0K
15:53 482.73 482.73 482.73 482.73 0.0K
15:54 482.70 482.70 482.70 482.70 0.0K
15:55 482.57 482.57 482.57 482.57 0.0K
15:56 482.50 482.50 482.50 482.50 0.0K
15:57 482.63 482.63 482.63 482.63 0.0K
15:58 482.73 482.73 482.73 482.73 0.0K
16:00 482.82 482.82 482.82 482.82 0.0K
16:01 482.75 482.75 482.75 482.75 0.0K
16:02 482.50 482.50 482.50 482.50 0.0K
16:04 482.73 482.73 482.73 482.73 0.0K
16:05 482.73 482.73 482.73 482.73 0.0K
16:06 482.70 482.70 482.70 482.70 0.0K
16:08 482.78 482.78 482.78 482.78 0.0K
16:09 482.79 482.79 482.79 482.79 0.0K
16:12 482.78 482.78 482.78 482.78 0.0K
16:13 482.75 482.75 482.75 482.75 0.0K
16:14 483.11 483.11 483.11 483.11 0.0K
16:16 483.04 483.04 483.04 483.04 0.0K
16:17 482.96 482.96 482.96 482.96 0.0K
16:19 482.89 482.89 482.89 482.89 0.0K
16:21 482.65 482.65 482.65 482.65 0.0K
16:22 482.58 482.58 482.58 482.58 0.0K
16:23 482.46 482.46 482.46 482.46 0.0K
16:24 482.51 482.51 482.51 482.51 0.0K
16:26 482.56 482.56 482.56 482.56 0.0K
16:27 482.46 482.46 482.46 482.46 0.0K
16:28 482.49 482.49 482.49 482.49 0.0K
16:29 482.53 482.53 482.53 482.53 0.0K
16:30 482.58 482.58 482.58 482.58 0.0K
16:31 482.47 482.47 482.47 482.47 0.0K
16:32 482.40 482.40 482.40 482.40 0.0K
16:34 482.50 482.50 482.50 482.50 0.0K
16:35 482.48 482.48 482.48 482.48 0.0K
16:37 482.32 482.32 482.32 482.32 0.0K
16:38 482.43 482.43 482.43 482.43 0.0K
16:39 482.71 482.71 482.71 482.71 0.0K
16:40 482.74 482.74 482.74 482.74 0.0K
16:41 482.78 482.78 482.78 482.78 0.0K
16:42 482.86 482.86 482.86 482.86 0.0K
16:45 482.71 482.71 482.71 482.71 0.0K
16:47 482.83 482.83 482.83 482.83 0.0K
16:48 482.94 482.94 482.94 482.94 0.0K
16:49 483.11 483.11 483.11 483.11 0.0K
16:50 483.19 483.19 483.19 483.19 0.0K
16:52 483.15 483.15 483.15 483.15 0.0K
16:53 483.02 483.02 483.02 483.02 0.0K
16:54 482.83 482.83 482.83 482.83 0.0K
16:55 482.56 482.56 482.56 482.56 0.0K
16:56 482.49 482.49 482.49 482.49 0.0K
16:57 482.92 482.92 482.92 482.92 0.0K
16:58 482.76 482.76 482.76 482.76 0.0K
16:59 482.83 482.83 482.83 482.83 0.0K
17:00 482.31 482.31 482.31 482.31 0.0K
17:02 482.52 482.52 482.52 482.52 0.0K
17:04 482.47 482.47 482.47 482.47 0.0K
17:05 482.30 482.30 482.30 482.30 0.0K
17:06 482.25 482.25 482.25 482.25 0.0K
17:07 482.46 482.46 482.46 482.46 0.0K
17:08 482.43 482.43 482.43 482.43 0.0K
17:09 482.40 482.40 482.40 482.40 0.0K
17:10 482.33 482.33 482.33 482.33 0.0K
17:11 482.19 482.19 482.19 482.19 0.0K
17:14 482.50 482.50 482.50 482.50 0.0K
17:15 482.53 482.53 482.53 482.53 0.0K
17:16 482.72 482.72 482.72 482.72 0.0K
17:19 482.80 482.80 482.80 482.80 0.0K
17:20 482.82 482.82 482.82 482.82 0.0K
17:22 482.74 482.74 482.74 482.74 0.0K
17:24 482.71 482.71 482.71 482.71 0.0K
17:25 482.82 482.82 482.82 482.82 0.0K
17:26 482.75 482.75 482.75 482.75 0.0K
17:27 482.68 482.68 482.68 482.68 0.0K
17:28 482.42 482.42 482.42 482.42 0.0K
17:29 482.38 482.38 482.38 482.38 0.0K
17:30 482.69 482.69 482.69 482.69 0.0K
17:32 482.92 482.92 482.92 482.92 0.0K
17:33 482.87 482.87 482.87 482.87 0.0K
17:34 482.82 482.82 482.82 482.82 0.0K
17:38 482.74 482.74 482.74 482.74 0.0K
17:41 483.02 483.02 483.02 483.02 0.0K
17:43 483.05 483.05 483.05 483.05 0.0K
17:44 482.99 482.99 482.99 482.99 0.0K
17:45 483.33 483.33 483.33 483.33 0.0K
17:46 483.21 483.21 483.21 483.21 0.0K
17:47 483.06 483.06 483.06 483.06 0.0K
17:48 483.18 483.18 483.18 483.18 0.0K
17:49 483.23 483.23 483.23 483.23 0.0K
17:50 483.18 483.18 483.18 483.18 0.0K
17:51 483.36 483.36 483.36 483.36 0.0K
17:52 484.04 484.04 484.04 484.04 0.0K
17:53 483.98 483.98 483.98 483.98 0.0K
17:54 483.94 483.94 483.94 483.94 0.0K
17:55 484.03 484.03 484.03 484.03 0.0K
17:56 484.02 484.02 484.02 484.02 0.0K
17:57 483.95 483.95 483.95 483.95 0.0K
17:59 484.18 484.18 484.18 484.18 0.0K
18:00 484.08 484.08 484.08 484.08 0.0K
18:01 484.03 484.03 484.03 484.03 0.0K
18:02 483.96 483.96 483.96 483.96 0.0K
18:03 484.00 484.00 484.00 484.00 0.0K
18:06 483.99 483.99 483.99 483.99 0.0K
18:08 484.09 484.09 484.09 484.09 0.0K
18:09 483.99 483.99 483.99 483.99 0.0K
18:11 484.22 484.22 484.22 484.22 0.0K
18:13 484.23 484.23 484.23 484.23 0.0K
18:15 484.38 484.38 484.38 484.38 0.0K
18:16 484.47 484.47 484.47 484.47 0.0K
18:17 484.24 484.24 484.24 484.24 0.0K
18:20 484.12 484.12 484.12 484.12 0.0K
18:22 484.08 484.08 484.08 484.08 0.0K
18:23 484.16 484.16 484.16 484.16 0.0K
18:24 484.13 484.13 484.13 484.13 0.0K
18:25 483.87 483.87 483.87 483.87 0.0K
18:29 483.74 483.74 483.09 483.09 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