OMX Helsinki Small Cap PI (OMXHSCPI)

OMXHSCPI
🏛️ フィンランド →
530.09
最終更新: 2025-10-01
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
10:00 483.56 483.56 483.56 483.56 0.0K
10:01 483.46 483.46 483.46 483.46 0.0K
10:02 484.02 484.02 484.02 484.02 0.0K
10:03 484.00 484.00 484.00 484.00 0.0K
10:04 484.10 484.10 484.10 484.10 0.0K
10:05 484.14 484.14 484.14 484.14 0.0K
10:06 484.35 484.35 484.35 484.35 0.0K
10:07 483.99 483.99 483.99 483.99 0.0K
10:08 484.04 484.04 484.04 484.04 0.0K
10:10 484.07 484.07 484.07 484.07 0.0K
10:12 484.02 484.02 484.02 484.02 0.0K
10:13 484.00 484.00 484.00 484.00 0.0K
10:15 483.65 483.65 483.65 483.65 0.0K
10:16 483.93 483.93 483.93 483.93 0.0K
10:17 484.02 484.02 484.02 484.02 0.0K
10:18 483.99 483.99 483.99 483.99 0.0K
10:19 484.45 484.45 484.45 484.45 0.0K
10:20 485.51 485.51 485.51 485.51 0.0K
10:21 485.32 485.32 485.32 485.32 0.0K
10:22 485.64 485.64 485.64 485.64 0.0K
10:23 485.70 485.70 485.70 485.70 0.0K
10:24 485.86 485.86 485.86 485.86 0.0K
10:25 485.73 485.73 485.73 485.73 0.0K
10:26 485.79 485.79 485.79 485.79 0.0K
10:27 486.17 486.17 486.17 486.17 0.0K
10:28 485.85 485.85 485.85 485.85 0.0K
10:29 485.82 485.82 485.82 485.82 0.0K
10:30 485.76 485.76 485.76 485.76 0.0K
10:31 485.93 485.93 485.93 485.93 0.0K
10:32 486.21 486.21 486.21 486.21 0.0K
10:33 486.35 486.35 486.35 486.35 0.0K
10:35 486.66 486.66 486.66 486.66 0.0K
10:36 486.83 486.83 486.83 486.83 0.0K
10:37 486.77 486.77 486.77 486.77 0.0K
10:39 486.97 486.97 486.97 486.97 0.0K
10:40 487.24 487.24 487.24 487.24 0.0K
10:41 487.00 487.00 487.00 487.00 0.0K
10:42 486.90 486.90 486.90 486.90 0.0K
10:43 486.97 486.97 486.97 486.97 0.0K
10:44 486.89 486.89 486.89 486.89 0.0K
10:46 487.03 487.03 487.03 487.03 0.0K
10:48 486.60 486.60 486.60 486.60 0.0K
10:49 486.22 486.22 486.22 486.22 0.0K
10:50 486.31 486.31 486.31 486.31 0.0K
10:51 486.25 486.25 486.25 486.25 0.0K
10:52 486.44 486.44 486.44 486.44 0.0K
10:54 486.52 486.52 486.52 486.52 0.0K
10:55 486.48 486.48 486.48 486.48 0.0K
10:56 486.39 486.39 486.39 486.39 0.0K
10:57 486.76 486.76 486.76 486.76 0.0K
10:58 486.35 486.35 486.35 486.35 0.0K
11:00 486.41 486.41 486.41 486.41 0.0K
11:01 486.44 486.44 486.44 486.44 0.0K
11:02 486.52 486.52 486.52 486.52 0.0K
11:03 486.69 486.69 486.69 486.69 0.0K
11:04 486.73 486.73 486.73 486.73 0.0K
11:05 486.60 486.60 486.60 486.60 0.0K
11:06 486.68 486.68 486.68 486.68 0.0K
11:07 486.66 486.66 486.66 486.66 0.0K
11:08 486.59 486.59 486.59 486.59 0.0K
11:09 486.69 486.69 486.69 486.69 0.0K
11:10 486.79 486.79 486.79 486.79 0.0K
11:11 486.76 486.76 486.76 486.76 0.0K
11:12 486.33 486.33 486.33 486.33 0.0K
11:13 486.45 486.45 486.45 486.45 0.0K
11:14 486.58 486.58 486.58 486.58 0.0K
11:15 486.68 486.68 486.68 486.68 0.0K
11:16 486.69 486.69 486.69 486.69 0.0K
11:17 486.61 486.61 486.61 486.61 0.0K
11:18 486.27 486.27 486.27 486.27 0.0K
11:19 486.15 486.15 486.15 486.15 0.0K
11:20 486.07 486.07 486.07 486.07 0.0K
11:21 486.11 486.11 486.11 486.11 0.0K
11:22 486.30 486.30 486.30 486.30 0.0K
11:23 486.33 486.33 486.33 486.33 0.0K
11:24 486.11 486.11 486.11 486.11 0.0K
11:25 485.85 485.85 485.85 485.85 0.0K
11:26 486.23 486.23 486.23 486.23 0.0K
11:27 486.21 486.21 486.21 486.21 0.0K
11:28 486.17 486.17 486.17 486.17 0.0K
11:29 486.03 486.03 486.03 486.03 0.0K
11:30 485.93 485.93 485.93 485.93 0.0K
11:31 485.99 485.99 485.99 485.99 0.0K
11:32 485.92 485.92 485.92 485.92 0.0K
11:34 485.82 485.82 485.82 485.82 0.0K
11:36 486.09 486.09 486.09 486.09 0.0K
11:37 485.80 485.80 485.80 485.80 0.0K
11:38 485.83 485.83 485.83 485.83 0.0K
11:39 485.86 485.86 485.86 485.86 0.0K
11:40 485.56 485.56 485.56 485.56 0.0K
11:41 485.32 485.32 485.32 485.32 0.0K
11:42 485.35 485.35 485.35 485.35 0.0K
11:43 485.24 485.24 485.24 485.24 0.0K
11:44 485.06 485.06 485.06 485.06 0.0K
11:45 485.12 485.12 485.12 485.12 0.0K
11:46 485.02 485.02 485.02 485.02 0.0K
11:47 485.06 485.06 485.06 485.06 0.0K
11:48 485.19 485.19 485.19 485.19 0.0K
11:49 485.22 485.22 485.22 485.22 0.0K
11:50 485.13 485.13 485.13 485.13 0.0K
11:51 485.13 485.13 485.13 485.13 0.0K
11:52 484.83 484.83 484.83 484.83 0.0K
11:53 484.50 484.50 484.50 484.50 0.0K
11:54 484.87 484.87 484.87 484.87 0.0K
11:55 484.90 484.90 484.90 484.90 0.0K
11:56 484.89 484.89 484.89 484.89 0.0K
11:58 485.02 485.02 485.02 485.02 0.0K
11:59 485.06 485.06 485.06 485.06 0.0K
12:00 484.93 484.93 484.93 484.93 0.0K
12:01 485.04 485.04 485.04 485.04 0.0K
12:02 484.90 484.90 484.90 484.90 0.0K
12:03 485.39 485.39 485.39 485.39 0.0K
12:04 485.29 485.29 485.29 485.29 0.0K
12:05 484.24 484.24 484.24 484.24 0.0K
12:06 484.48 484.48 484.48 484.48 0.0K
12:07 484.55 484.55 484.55 484.55 0.0K
12:08 484.36 484.36 484.36 484.36 0.0K
12:09 484.26 484.26 484.26 484.26 0.0K
12:11 484.25 484.25 484.25 484.25 0.0K
12:13 484.19 484.19 484.19 484.19 0.0K
12:15 484.49 484.49 484.49 484.49 0.0K
12:16 484.42 484.42 484.42 484.42 0.0K
12:17 484.48 484.48 484.48 484.48 0.0K
12:19 484.58 484.58 484.58 484.58 0.0K
12:20 484.48 484.48 484.48 484.48 0.0K
12:21 484.15 484.15 484.15 484.15 0.0K
12:22 484.35 484.35 484.35 484.35 0.0K
12:24 484.39 484.39 484.39 484.39 0.0K
12:25 484.36 484.36 484.36 484.36 0.0K
12:26 484.34 484.34 484.34 484.34 0.0K
12:27 485.04 485.04 485.04 485.04 0.0K
12:28 484.69 484.69 484.69 484.69 0.0K
12:29 484.76 484.76 484.76 484.76 0.0K
12:31 484.97 484.97 484.97 484.97 0.0K
12:32 485.07 485.07 485.07 485.07 0.0K
12:33 485.02 485.02 485.02 485.02 0.0K
12:34 486.19 486.19 486.19 486.19 0.0K
12:35 486.11 486.11 486.11 486.11 0.0K
12:36 486.06 486.06 486.06 486.06 0.0K
12:38 486.18 486.18 486.18 486.18 0.0K
12:39 485.63 485.63 485.63 485.63 0.0K
12:40 485.67 485.67 485.67 485.67 0.0K
12:42 485.69 485.69 485.69 485.69 0.0K
12:44 485.28 485.28 485.28 485.28 0.0K
12:45 485.43 485.43 485.43 485.43 0.0K
12:47 485.55 485.55 485.55 485.55 0.0K
12:48 485.50 485.50 485.50 485.50 0.0K
12:50 485.89 485.89 485.89 485.89 0.0K
12:51 486.01 486.01 486.01 486.01 0.0K
12:55 485.89 485.89 485.89 485.89 0.0K
12:58 485.80 485.80 485.80 485.80 0.0K
12:59 485.79 485.79 485.79 485.79 0.0K
13:00 485.89 485.89 485.89 485.89 0.0K
13:01 486.21 486.21 486.21 486.21 0.0K
13:03 485.92 485.92 485.92 485.92 0.0K
13:04 485.80 485.80 485.80 485.80 0.0K
13:05 485.50 485.50 485.50 485.50 0.0K
13:09 485.40 485.40 485.40 485.40 0.0K
13:10 485.37 485.37 485.37 485.37 0.0K
13:11 485.35 485.35 485.35 485.35 0.0K
13:16 485.26 485.26 485.26 485.26 0.0K
13:17 485.37 485.37 485.37 485.37 0.0K
13:18 485.47 485.47 485.47 485.47 0.0K
13:19 485.45 485.45 485.45 485.45 0.0K
13:20 485.44 485.44 485.44 485.44 0.0K
13:21 485.60 485.60 485.60 485.60 0.0K
13:22 485.32 485.32 485.32 485.32 0.0K
13:23 485.29 485.29 485.29 485.29 0.0K
13:24 485.29 485.29 485.29 485.29 0.0K
13:25 485.31 485.31 485.31 485.31 0.0K
13:26 485.47 485.47 485.47 485.47 0.0K
13:27 485.33 485.33 485.33 485.33 0.0K
13:28 485.61 485.61 485.61 485.61 0.0K
13:29 485.82 485.82 485.82 485.82 0.0K
13:31 485.71 485.71 485.71 485.71 0.0K
13:32 485.81 485.81 485.81 485.81 0.0K
13:33 485.83 485.83 485.83 485.83 0.0K
13:34 485.88 485.88 485.88 485.88 0.0K
13:35 485.81 485.81 485.81 485.81 0.0K
13:36 485.73 485.73 485.73 485.73 0.0K
13:38 486.10 486.10 486.10 486.10 0.0K
13:39 486.06 486.06 486.06 486.06 0.0K
13:40 485.93 485.93 485.93 485.93 0.0K
13:41 485.96 485.96 485.96 485.96 0.0K
13:44 486.20 486.20 486.20 486.20 0.0K
13:45 486.09 486.09 486.09 486.09 0.0K
13:47 486.07 486.07 486.07 486.07 0.0K
13:48 486.19 486.19 486.19 486.19 0.0K
13:50 485.90 485.90 485.90 485.90 0.0K
13:52 485.99 485.99 485.99 485.99 0.0K
13:54 486.05 486.05 486.05 486.05 0.0K
13:55 486.47 486.47 486.47 486.47 0.0K
13:56 486.52 486.52 486.52 486.52 0.0K
13:58 486.41 486.41 486.41 486.41 0.0K
13:59 486.43 486.43 486.43 486.43 0.0K
14:01 486.11 486.11 486.11 486.11 0.0K
14:02 486.38 486.38 486.38 486.38 0.0K
14:03 486.73 486.73 486.73 486.73 0.0K
14:04 486.52 486.52 486.52 486.52 0.0K
14:05 486.36 486.36 486.36 486.36 0.0K
14:06 486.18 486.18 486.18 486.18 0.0K
14:08 486.15 486.15 486.15 486.15 0.0K
14:09 486.12 486.12 486.12 486.12 0.0K
14:11 486.27 486.27 486.27 486.27 0.0K
14:13 486.23 486.23 486.23 486.23 0.0K
14:14 486.16 486.16 486.16 486.16 0.0K
14:15 485.99 485.99 485.99 485.99 0.0K
14:17 485.88 485.88 485.88 485.88 0.0K
14:18 485.85 485.85 485.85 485.85 0.0K
14:19 486.02 486.02 486.02 486.02 0.0K
14:20 485.97 485.97 485.97 485.97 0.0K
14:21 485.85 485.85 485.85 485.85 0.0K
14:22 485.78 485.78 485.78 485.78 0.0K
14:23 485.80 485.80 485.80 485.80 0.0K
14:25 485.56 485.56 485.56 485.56 0.0K
14:26 485.58 485.58 485.58 485.58 0.0K
14:27 485.37 485.37 485.37 485.37 0.0K
14:28 485.30 485.30 485.30 485.30 0.0K
14:29 485.74 485.74 485.74 485.74 0.0K
14:30 485.80 485.80 485.80 485.80 0.0K
14:31 485.83 485.83 485.83 485.83 0.0K
14:32 485.77 485.77 485.77 485.77 0.0K
14:33 485.79 485.79 485.79 485.79 0.0K
14:34 486.05 486.05 486.05 486.05 0.0K
14:35 486.27 486.27 486.27 486.27 0.0K
14:37 486.21 486.21 486.21 486.21 0.0K
14:38 486.32 486.32 486.32 486.32 0.0K
14:40 486.41 486.41 486.41 486.41 0.0K
14:41 486.21 486.21 486.21 486.21 0.0K
14:44 486.20 486.20 486.20 486.20 0.0K
14:45 486.09 486.09 486.09 486.09 0.0K
14:46 485.98 485.98 485.98 485.98 0.0K
14:48 485.92 485.92 485.92 485.92 0.0K
14:50 485.99 485.99 485.99 485.99 0.0K
14:51 486.01 486.01 486.01 486.01 0.0K
14:54 486.01 486.01 486.01 486.01 0.0K
14:57 486.05 486.05 486.05 486.05 0.0K
14:58 486.04 486.04 486.04 486.04 0.0K
15:01 485.97 485.97 485.97 485.97 0.0K
15:02 485.97 485.97 485.97 485.97 0.0K
15:04 485.88 485.88 485.88 485.88 0.0K
15:05 486.37 486.37 486.37 486.37 0.0K
15:10 486.36 486.36 486.36 486.36 0.0K
15:11 486.18 486.18 486.18 486.18 0.0K
15:12 486.24 486.24 486.24 486.24 0.0K
15:13 486.33 486.33 486.33 486.33 0.0K
15:14 486.30 486.30 486.30 486.30 0.0K
15:16 486.32 486.32 486.32 486.32 0.0K
15:18 486.27 486.27 486.27 486.27 0.0K
15:19 486.12 486.12 486.12 486.12 0.0K
15:21 485.92 485.92 485.92 485.92 0.0K
15:22 485.73 485.73 485.73 485.73 0.0K
15:23 485.75 485.75 485.75 485.75 0.0K
15:24 485.78 485.78 485.78 485.78 0.0K
15:25 485.88 485.88 485.88 485.88 0.0K
15:26 485.87 485.87 485.87 485.87 0.0K
15:27 485.97 485.97 485.97 485.97 0.0K
15:28 486.00 486.00 486.00 486.00 0.0K
15:29 486.02 486.02 486.02 486.02 0.0K
15:30 485.94 485.94 485.94 485.94 0.0K
15:31 485.70 485.70 485.70 485.70 0.0K
15:34 485.51 485.51 485.51 485.51 0.0K
15:35 485.42 485.42 485.42 485.42 0.0K
15:37 485.65 485.65 485.65 485.65 0.0K
15:38 485.72 485.72 485.72 485.72 0.0K
15:39 485.75 485.75 485.75 485.75 0.0K
15:41 485.75 485.75 485.75 485.75 0.0K
15:42 485.99 485.99 485.99 485.99 0.0K
15:43 485.97 485.97 485.97 485.97 0.0K
15:45 485.86 485.86 485.86 485.86 0.0K
15:46 485.82 485.82 485.82 485.82 0.0K
15:48 485.83 485.83 485.83 485.83 0.0K
15:49 485.88 485.88 485.88 485.88 0.0K
15:50 485.83 485.83 485.83 485.83 0.0K
15:51 485.77 485.77 485.77 485.77 0.0K
15:52 485.63 485.63 485.63 485.63 0.0K
15:53 485.77 485.77 485.77 485.77 0.0K
15:54 485.66 485.66 485.66 485.66 0.0K
15:56 485.63 485.63 485.63 485.63 0.0K
15:57 485.58 485.58 485.58 485.58 0.0K
15:58 485.64 485.64 485.64 485.64 0.0K
15:59 485.84 485.84 485.84 485.84 0.0K
16:00 485.46 485.46 485.46 485.46 0.0K
16:01 485.45 485.45 485.45 485.45 0.0K
16:02 485.38 485.38 485.38 485.38 0.0K
16:04 485.43 485.43 485.43 485.43 0.0K
16:05 485.48 485.48 485.48 485.48 0.0K
16:06 485.71 485.71 485.71 485.71 0.0K
16:08 485.77 485.77 485.77 485.77 0.0K
16:09 485.96 485.96 485.96 485.96 0.0K
16:11 485.81 485.81 485.81 485.81 0.0K
16:12 486.00 486.00 486.00 486.00 0.0K
16:13 485.93 485.93 485.93 485.93 0.0K
16:14 485.75 485.75 485.75 485.75 0.0K
16:15 485.58 485.58 485.58 485.58 0.0K
16:16 485.28 485.28 485.28 485.28 0.0K
16:17 485.24 485.24 485.24 485.24 0.0K
16:18 485.28 485.28 485.28 485.28 0.0K
16:19 485.07 485.07 485.07 485.07 0.0K
16:20 485.08 485.08 485.08 485.08 0.0K
16:23 485.26 485.26 485.26 485.26 0.0K
16:24 485.21 485.21 485.21 485.21 0.0K
16:26 485.30 485.30 485.30 485.30 0.0K
16:27 485.23 485.23 485.23 485.23 0.0K
16:28 485.22 485.22 485.22 485.22 0.0K
16:29 485.45 485.45 485.45 485.45 0.0K
16:30 485.56 485.56 485.56 485.56 0.0K
16:31 485.57 485.57 485.57 485.57 0.0K
16:32 485.61 485.61 485.61 485.61 0.0K
16:35 485.51 485.51 485.51 485.51 0.0K
16:40 485.54 485.54 485.54 485.54 0.0K
16:43 485.26 485.26 485.26 485.26 0.0K
16:45 485.15 485.15 485.15 485.15 0.0K
16:46 485.19 485.19 485.19 485.19 0.0K
16:47 485.15 485.15 485.15 485.15 0.0K
16:48 485.25 485.25 485.25 485.25 0.0K
16:49 485.20 485.20 485.20 485.20 0.0K
16:50 485.18 485.18 485.18 485.18 0.0K
16:51 485.22 485.22 485.22 485.22 0.0K
16:52 485.11 485.11 485.11 485.11 0.0K
16:53 485.07 485.07 485.07 485.07 0.0K
16:54 485.13 485.13 485.13 485.13 0.0K
16:56 485.37 485.37 485.37 485.37 0.0K
16:58 485.39 485.39 485.39 485.39 0.0K
17:03 485.45 485.45 485.45 485.45 0.0K
17:04 485.65 485.65 485.65 485.65 0.0K
17:05 485.87 485.87 485.87 485.87 0.0K
17:06 486.02 486.02 486.02 486.02 0.0K
17:08 486.06 486.06 486.06 486.06 0.0K
17:09 486.23 486.23 486.23 486.23 0.0K
17:10 486.29 486.29 486.29 486.29 0.0K
17:12 486.10 486.10 486.10 486.10 0.0K
17:13 486.37 486.37 486.37 486.37 0.0K
17:14 486.49 486.49 486.49 486.49 0.0K
17:15 486.51 486.51 486.51 486.51 0.0K
17:17 486.26 486.26 486.26 486.26 0.0K
17:18 486.39 486.39 486.39 486.39 0.0K
17:19 486.19 486.19 486.19 486.19 0.0K
17:20 486.14 486.14 486.14 486.14 0.0K
17:21 486.03 486.03 486.03 486.03 0.0K
17:22 485.80 485.80 485.80 485.80 0.0K
17:23 485.73 485.73 485.73 485.73 0.0K
17:24 485.96 485.96 485.96 485.96 0.0K
17:25 485.98 485.98 485.98 485.98 0.0K
17:26 485.95 485.95 485.95 485.95 0.0K
17:28 486.01 486.01 486.01 486.01 0.0K
17:29 486.03 486.03 486.03 486.03 0.0K
17:30 486.07 486.07 486.07 486.07 0.0K
17:32 485.74 485.74 485.74 485.74 0.0K
17:33 485.74 485.74 485.74 485.74 0.0K
17:34 485.91 485.91 485.91 485.91 0.0K
17:35 485.78 485.78 485.78 485.78 0.0K
17:36 485.85 485.85 485.85 485.85 0.0K
17:37 485.89 485.89 485.89 485.89 0.0K
17:38 485.96 485.96 485.96 485.96 0.0K
17:39 485.73 485.73 485.73 485.73 0.0K
17:40 485.76 485.76 485.76 485.76 0.0K
17:41 485.79 485.79 485.79 485.79 0.0K
17:42 486.09 486.09 486.09 486.09 0.0K
17:43 486.12 486.12 486.12 486.12 0.0K
17:45 486.13 486.13 486.13 486.13 0.0K
17:46 486.08 486.08 486.08 486.08 0.0K
17:48 486.01 486.01 486.01 486.01 0.0K
17:49 485.77 485.77 485.77 485.77 0.0K
17:51 485.77 485.77 485.77 485.77 0.0K
17:52 485.85 485.85 485.85 485.85 0.0K
17:53 485.74 485.74 485.74 485.74 0.0K
17:54 485.93 485.93 485.93 485.93 0.0K
17:55 486.01 486.01 486.01 486.01 0.0K
17:56 485.75 485.75 485.75 485.75 0.0K
17:57 485.68 485.68 485.68 485.68 0.0K
17:58 485.65 485.65 485.65 485.65 0.0K
17:59 485.72 485.72 485.72 485.72 0.0K
18:00 485.88 485.88 485.88 485.88 0.0K
18:01 486.22 486.22 486.22 486.22 0.0K
18:02 486.14 486.14 486.14 486.14 0.0K
18:03 485.96 485.96 485.96 485.96 0.0K
18:04 485.90 485.90 485.90 485.90 0.0K
18:05 485.89 485.89 485.89 485.89 0.0K
18:06 485.75 485.75 485.75 485.75 0.0K
18:08 485.66 485.66 485.66 485.66 0.0K
18:09 485.62 485.62 485.62 485.62 0.0K
18:10 485.55 485.55 485.55 485.55 0.0K
18:11 485.37 485.37 485.37 485.37 0.0K
18:13 485.44 485.44 485.44 485.44 0.0K
18:14 485.70 485.70 485.70 485.70 0.0K
18:15 485.79 485.79 485.79 485.79 0.0K
18:16 485.84 485.84 485.84 485.84 0.0K
18:17 485.85 485.85 485.85 485.85 0.0K
18:18 486.08 486.08 486.08 486.08 0.0K
18:19 486.17 486.17 486.17 486.17 0.0K
18:20 486.17 486.17 486.17 486.17 0.0K
18:21 486.29 486.29 486.29 486.29 0.0K
18:22 486.69 486.69 486.69 486.69 0.0K
18:23 486.85 486.85 486.85 486.85 0.0K
18:24 486.89 486.89 486.89 486.89 0.0K
18:25 486.79 486.79 486.79 486.79 0.0K
18:29 486.38 486.38 486.38 486.38 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