OMX Helsinki Small Cap PI (OMXHSCPI)

OMXHSCPI
🏛️ フィンランド →
533.37
最終更新: 2025-09-29
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
10:00 529.34 529.34 529.34 529.34 0.0K
10:01 529.58 529.58 529.58 529.58 0.0K
10:02 529.60 529.60 529.60 529.60 0.0K
10:03 529.50 529.50 529.50 529.50 0.0K
10:04 529.34 529.34 529.34 529.34 0.0K
10:05 529.31 529.31 529.31 529.31 0.0K
10:06 529.36 529.36 529.36 529.36 0.0K
10:07 529.45 529.45 529.45 529.45 0.0K
10:08 529.28 529.28 529.28 529.28 0.0K
10:10 529.09 529.09 529.09 529.09 0.0K
10:11 528.83 528.83 528.83 528.83 0.0K
10:12 528.98 528.98 528.98 528.98 0.0K
10:13 528.99 528.99 528.99 528.99 0.0K
10:14 528.94 528.94 528.94 528.94 0.0K
10:15 529.41 529.41 529.41 529.41 0.0K
10:16 529.14 529.14 529.14 529.14 0.0K
10:17 528.90 528.90 528.90 528.90 0.0K
10:18 529.01 529.01 529.01 529.01 0.0K
10:19 529.09 529.09 529.09 529.09 0.0K
10:20 529.03 529.03 529.03 529.03 0.0K
10:21 529.09 529.09 529.09 529.09 0.0K
10:22 528.64 528.64 528.64 528.64 0.0K
10:23 528.57 528.57 528.57 528.57 0.0K
10:24 528.51 528.51 528.51 528.51 0.0K
10:25 528.27 528.27 528.27 528.27 0.0K
10:26 527.68 527.68 527.68 527.68 0.0K
10:27 527.71 527.71 527.71 527.71 0.0K
10:28 527.30 527.30 527.30 527.30 0.0K
10:29 527.40 527.40 527.40 527.40 0.0K
10:30 527.41 527.41 527.41 527.41 0.0K
10:31 527.40 527.40 527.40 527.40 0.0K
10:32 527.58 527.58 527.58 527.58 0.0K
10:33 527.26 527.26 527.26 527.26 0.0K
10:34 527.13 527.13 527.13 527.13 0.0K
10:35 527.05 527.05 527.05 527.05 0.0K
10:36 527.56 527.56 527.56 527.56 0.0K
10:37 527.00 527.00 527.00 527.00 0.0K
10:38 527.20 527.20 527.20 527.20 0.0K
10:39 527.50 527.50 527.50 527.50 0.0K
10:40 527.81 527.81 527.81 527.81 0.0K
10:41 527.54 527.54 527.54 527.54 0.0K
10:42 527.52 527.52 527.52 527.52 0.0K
10:43 527.49 527.49 527.49 527.49 0.0K
10:44 527.94 527.94 527.94 527.94 0.0K
10:45 527.78 527.78 527.78 527.78 0.0K
10:46 528.36 528.36 528.36 528.36 0.0K
10:47 528.37 528.37 528.37 528.37 0.0K
10:48 528.41 528.41 528.41 528.41 0.0K
10:49 528.28 528.28 528.28 528.28 0.0K
10:50 528.01 528.01 528.01 528.01 0.0K
10:52 528.08 528.08 528.08 528.08 0.0K
10:53 527.84 527.84 527.84 527.84 0.0K
10:54 527.81 527.81 527.81 527.81 0.0K
10:55 527.79 527.79 527.79 527.79 0.0K
10:56 527.79 527.79 527.79 527.79 0.0K
10:57 527.59 527.59 527.59 527.59 0.0K
10:58 527.36 527.36 527.36 527.36 0.0K
10:59 527.39 527.39 527.39 527.39 0.0K
11:00 527.32 527.32 527.32 527.32 0.0K
11:01 527.41 527.41 527.41 527.41 0.0K
11:02 527.43 527.43 527.43 527.43 0.0K
11:03 527.47 527.47 527.47 527.47 0.0K
11:04 527.67 527.67 527.67 527.67 0.0K
11:05 527.64 527.64 527.64 527.64 0.0K
11:06 527.38 527.38 527.38 527.38 0.0K
11:08 527.63 527.63 527.63 527.63 0.0K
11:09 527.42 527.42 527.42 527.42 0.0K
11:10 527.57 527.57 527.57 527.57 0.0K
11:11 527.36 527.36 527.36 527.36 0.0K
11:12 527.19 527.19 527.19 527.19 0.0K
11:13 527.41 527.41 527.41 527.41 0.0K
11:14 527.45 527.45 527.45 527.45 0.0K
11:15 527.47 527.47 527.47 527.47 0.0K
11:16 527.45 527.45 527.45 527.45 0.0K
11:17 527.53 527.53 527.53 527.53 0.0K
11:18 527.46 527.46 527.46 527.46 0.0K
11:19 527.45 527.45 527.45 527.45 0.0K
11:20 527.65 527.65 527.65 527.65 0.0K
11:22 527.55 527.55 527.55 527.55 0.0K
11:23 527.62 527.62 527.62 527.62 0.0K
11:24 527.60 527.60 527.60 527.60 0.0K
11:26 527.50 527.50 527.50 527.50 0.0K
11:27 527.52 527.52 527.52 527.52 0.0K
11:28 527.50 527.50 527.50 527.50 0.0K
11:29 527.65 527.65 527.65 527.65 0.0K
11:30 528.57 528.57 528.57 528.57 0.0K
11:31 528.89 528.89 528.89 528.89 0.0K
11:33 528.94 528.94 528.94 528.94 0.0K
11:34 528.85 528.85 528.85 528.85 0.0K
11:35 529.29 529.29 529.29 529.29 0.0K
11:37 529.00 529.00 529.00 529.00 0.0K
11:39 528.98 528.98 528.98 528.98 0.0K
11:40 528.54 528.54 528.54 528.54 0.0K
11:42 528.48 528.48 528.48 528.48 0.0K
11:44 528.65 528.65 528.65 528.65 0.0K
11:45 528.75 528.75 528.75 528.75 0.0K
11:46 528.78 528.78 528.78 528.78 0.0K
11:48 528.70 528.70 528.70 528.70 0.0K
11:49 528.59 528.59 528.59 528.59 0.0K
11:50 528.68 528.68 528.68 528.68 0.0K
11:52 528.75 528.75 528.75 528.75 0.0K
11:53 528.86 528.86 528.86 528.86 0.0K
11:54 528.87 528.87 528.87 528.87 0.0K
11:55 528.66 528.66 528.66 528.66 0.0K
11:56 528.71 528.71 528.71 528.71 0.0K
11:57 528.70 528.70 528.70 528.70 0.0K
11:58 528.13 528.13 528.13 528.13 0.0K
11:59 528.13 528.13 528.13 528.13 0.0K
12:00 528.41 528.41 528.41 528.41 0.0K
12:02 528.13 528.13 528.13 528.13 0.0K
12:03 528.06 528.06 528.06 528.06 0.0K
12:04 528.42 528.42 528.42 528.42 0.0K
12:05 528.45 528.45 528.45 528.45 0.0K
12:07 529.04 529.04 529.04 529.04 0.0K
12:08 529.07 529.07 529.07 529.07 0.0K
12:09 529.10 529.10 529.10 529.10 0.0K
12:10 529.05 529.05 529.05 529.05 0.0K
12:12 529.27 529.27 529.27 529.27 0.0K
12:13 529.12 529.12 529.12 529.12 0.0K
12:16 528.79 528.79 528.79 528.79 0.0K
12:17 528.97 528.97 528.97 528.97 0.0K
12:19 528.91 528.91 528.91 528.91 0.0K
12:21 529.02 529.02 529.02 529.02 0.0K
12:22 529.17 529.17 529.17 529.17 0.0K
12:23 529.24 529.24 529.24 529.24 0.0K
12:24 528.92 528.92 528.92 528.92 0.0K
12:25 529.00 529.00 529.00 529.00 0.0K
12:27 528.76 528.76 528.76 528.76 0.0K
12:28 528.71 528.71 528.71 528.71 0.0K
12:29 528.63 528.63 528.63 528.63 0.0K
12:30 528.53 528.53 528.53 528.53 0.0K
12:31 528.16 528.16 528.16 528.16 0.0K
12:33 528.17 528.17 528.17 528.17 0.0K
12:34 527.89 527.89 527.89 527.89 0.0K
12:35 527.90 527.90 527.90 527.90 0.0K
12:36 527.78 527.78 527.78 527.78 0.0K
12:37 527.99 527.99 527.99 527.99 0.0K
12:38 527.54 527.54 527.54 527.54 0.0K
12:39 527.50 527.50 527.50 527.50 0.0K
12:40 527.82 527.82 527.82 527.82 0.0K
12:41 527.77 527.77 527.77 527.77 0.0K
12:42 527.77 527.77 527.77 527.77 0.0K
12:43 527.79 527.79 527.79 527.79 0.0K
12:44 527.82 527.82 527.82 527.82 0.0K
12:46 527.78 527.78 527.78 527.78 0.0K
12:47 527.83 527.83 527.83 527.83 0.0K
12:48 527.91 527.91 527.91 527.91 0.0K
12:50 527.82 527.82 527.82 527.82 0.0K
12:51 527.91 527.91 527.91 527.91 0.0K
12:52 527.86 527.86 527.86 527.86 0.0K
12:53 528.44 528.44 528.44 528.44 0.0K
12:54 528.47 528.47 528.47 528.47 0.0K
12:55 528.02 528.02 528.02 528.02 0.0K
12:56 528.00 528.00 528.00 528.00 0.0K
12:57 527.91 527.91 527.91 527.91 0.0K
12:58 528.06 528.06 528.06 528.06 0.0K
12:59 528.09 528.09 528.09 528.09 0.0K
13:02 528.07 528.07 528.07 528.07 0.0K
13:03 528.16 528.16 528.16 528.16 0.0K
13:04 528.03 528.03 528.03 528.03 0.0K
13:06 527.94 527.94 527.94 527.94 0.0K
13:07 527.99 527.99 527.99 527.99 0.0K
13:08 528.19 528.19 528.19 528.19 0.0K
13:09 528.26 528.26 528.26 528.26 0.0K
13:10 528.34 528.34 528.34 528.34 0.0K
13:11 528.68 528.68 528.68 528.68 0.0K
13:13 528.76 528.76 528.76 528.76 0.0K
13:14 528.88 528.88 528.88 528.88 0.0K
13:18 528.82 528.82 528.82 528.82 0.0K
13:20 528.89 528.89 528.89 528.89 0.0K
13:21 528.75 528.75 528.75 528.75 0.0K
13:22 528.67 528.67 528.67 528.67 0.0K
13:24 528.49 528.49 528.49 528.49 0.0K
13:25 528.67 528.67 528.67 528.67 0.0K
13:26 528.51 528.51 528.51 528.51 0.0K
13:27 528.49 528.49 528.49 528.49 0.0K
13:29 528.39 528.39 528.39 528.39 0.0K
13:30 528.40 528.40 528.40 528.40 0.0K
13:31 529.02 529.02 529.02 529.02 0.0K
13:32 529.12 529.12 529.12 529.12 0.0K
13:33 529.15 529.15 529.15 529.15 0.0K
13:34 529.11 529.11 529.11 529.11 0.0K
13:35 529.00 529.00 529.00 529.00 0.0K
13:36 528.98 528.98 528.98 528.98 0.0K
13:38 529.06 529.06 529.06 529.06 0.0K
13:39 529.00 529.00 529.00 529.00 0.0K
13:42 528.97 528.97 528.97 528.97 0.0K
13:43 529.08 529.08 529.08 529.08 0.0K
13:44 529.04 529.04 529.04 529.04 0.0K
13:45 528.93 528.93 528.93 528.93 0.0K
13:46 528.95 528.95 528.95 528.95 0.0K
13:48 528.94 528.94 528.94 528.94 0.0K
13:49 528.89 528.89 528.89 528.89 0.0K
13:50 528.85 528.85 528.85 528.85 0.0K
13:51 528.47 528.47 528.47 528.47 0.0K
13:52 528.51 528.51 528.51 528.51 0.0K
13:53 528.48 528.48 528.48 528.48 0.0K
13:54 528.34 528.34 528.34 528.34 0.0K
13:57 528.35 528.35 528.35 528.35 0.0K
13:59 528.21 528.21 528.21 528.21 0.0K
14:00 528.17 528.17 528.17 528.17 0.0K
14:01 528.11 528.11 528.11 528.11 0.0K
14:02 528.49 528.49 528.49 528.49 0.0K
14:05 528.45 528.45 528.45 528.45 0.0K
14:07 528.38 528.38 528.38 528.38 0.0K
14:08 527.95 527.95 527.95 527.95 0.0K
14:09 527.98 527.98 527.98 527.98 0.0K
14:10 528.10 528.10 528.10 528.10 0.0K
14:11 527.92 527.92 527.92 527.92 0.0K
14:12 527.87 527.87 527.87 527.87 0.0K
14:13 527.81 527.81 527.81 527.81 0.0K
14:16 528.15 528.15 528.15 528.15 0.0K
14:19 528.03 528.03 528.03 528.03 0.0K
14:20 528.06 528.06 528.06 528.06 0.0K
14:22 527.90 527.90 527.90 527.90 0.0K
14:23 527.97 527.97 527.97 527.97 0.0K
14:25 527.99 527.99 527.99 527.99 0.0K
14:27 527.91 527.91 527.91 527.91 0.0K
14:32 527.97 527.97 527.97 527.97 0.0K
14:33 528.08 528.08 528.08 528.08 0.0K
14:34 528.10 528.10 528.10 528.10 0.0K
14:36 528.17 528.17 528.17 528.17 0.0K
14:37 528.25 528.25 528.25 528.25 0.0K
14:39 528.40 528.40 528.40 528.40 0.0K
14:40 528.46 528.46 528.46 528.46 0.0K
14:41 528.53 528.53 528.53 528.53 0.0K
14:42 528.56 528.56 528.56 528.56 0.0K
14:43 528.78 528.78 528.78 528.78 0.0K
14:44 528.73 528.73 528.73 528.73 0.0K
14:46 528.58 528.58 528.58 528.58 0.0K
14:47 528.48 528.48 528.48 528.48 0.0K
14:48 528.45 528.45 528.45 528.45 0.0K
14:53 528.54 528.54 528.54 528.54 0.0K
14:54 528.56 528.56 528.56 528.56 0.0K
14:56 528.33 528.33 528.33 528.33 0.0K
14:57 528.33 528.33 528.33 528.33 0.0K
14:58 528.26 528.26 528.26 528.26 0.0K
14:59 528.12 528.12 528.12 528.12 0.0K
15:00 528.55 528.55 528.55 528.55 0.0K
15:01 528.29 528.29 528.29 528.29 0.0K
15:02 528.25 528.25 528.25 528.25 0.0K
15:03 528.38 528.38 528.38 528.38 0.0K
15:04 528.27 528.27 528.27 528.27 0.0K
15:05 528.13 528.13 528.13 528.13 0.0K
15:06 528.24 528.24 528.24 528.24 0.0K
15:07 528.25 528.25 528.25 528.25 0.0K
15:08 528.17 528.17 528.17 528.17 0.0K
15:09 528.11 528.11 528.11 528.11 0.0K
15:10 528.11 528.11 528.11 528.11 0.0K
15:12 528.07 528.07 528.07 528.07 0.0K
15:14 528.00 528.00 528.00 528.00 0.0K
15:15 527.96 527.96 527.96 527.96 0.0K
15:16 528.03 528.03 528.03 528.03 0.0K
15:20 527.98 527.98 527.98 527.98 0.0K
15:21 527.95 527.95 527.95 527.95 0.0K
15:22 527.70 527.70 527.70 527.70 0.0K
15:23 527.74 527.74 527.74 527.74 0.0K
15:25 527.64 527.64 527.64 527.64 0.0K
15:26 527.66 527.66 527.66 527.66 0.0K
15:27 527.73 527.73 527.73 527.73 0.0K
15:28 527.74 527.74 527.74 527.74 0.0K
15:29 527.72 527.72 527.72 527.72 0.0K
15:31 527.69 527.69 527.69 527.69 0.0K
15:32 527.81 527.81 527.81 527.81 0.0K
15:33 527.48 527.48 527.48 527.48 0.0K
15:34 527.41 527.41 527.41 527.41 0.0K
15:35 527.37 527.37 527.37 527.37 0.0K
15:36 527.48 527.48 527.48 527.48 0.0K
15:37 527.06 527.06 527.06 527.06 0.0K
15:39 527.47 527.47 527.47 527.47 0.0K
15:40 527.47 527.47 527.47 527.47 0.0K
15:43 527.55 527.55 527.55 527.55 0.0K
15:44 527.53 527.53 527.53 527.53 0.0K
15:45 527.50 527.50 527.50 527.50 0.0K
15:46 527.57 527.57 527.57 527.57 0.0K
15:47 527.53 527.53 527.53 527.53 0.0K
15:48 527.54 527.54 527.54 527.54 0.0K
15:49 527.45 527.45 527.45 527.45 0.0K
15:51 527.29 527.29 527.29 527.29 0.0K
15:52 527.01 527.01 527.01 527.01 0.0K
15:53 527.05 527.05 527.05 527.05 0.0K
15:55 527.06 527.06 527.06 527.06 0.0K
15:57 527.03 527.03 527.03 527.03 0.0K
15:58 527.40 527.40 527.40 527.40 0.0K
15:59 527.38 527.38 527.38 527.38 0.0K
16:01 527.61 527.61 527.61 527.61 0.0K
16:03 527.60 527.60 527.60 527.60 0.0K
16:04 527.57 527.57 527.57 527.57 0.0K
16:05 527.52 527.52 527.52 527.52 0.0K
16:06 527.53 527.53 527.53 527.53 0.0K
16:07 527.60 527.60 527.60 527.60 0.0K
16:09 527.54 527.54 527.54 527.54 0.0K
16:11 527.63 527.63 527.63 527.63 0.0K
16:12 527.69 527.69 527.69 527.69 0.0K
16:14 527.68 527.68 527.68 527.68 0.0K
16:15 527.65 527.65 527.65 527.65 0.0K
16:16 527.66 527.66 527.66 527.66 0.0K
16:17 527.61 527.61 527.61 527.61 0.0K
16:18 527.60 527.60 527.60 527.60 0.0K
16:20 527.64 527.64 527.64 527.64 0.0K
16:24 527.51 527.51 527.51 527.51 0.0K
16:25 527.30 527.30 527.30 527.30 0.0K
16:26 527.33 527.33 527.33 527.33 0.0K
16:27 527.57 527.57 527.57 527.57 0.0K
16:28 527.56 527.56 527.56 527.56 0.0K
16:30 527.49 527.49 527.49 527.49 0.0K
16:31 527.46 527.46 527.46 527.46 0.0K
16:32 527.29 527.29 527.29 527.29 0.0K
16:34 527.36 527.36 527.36 527.36 0.0K
16:35 527.46 527.46 527.46 527.46 0.0K
16:36 527.49 527.49 527.49 527.49 0.0K
16:37 527.55 527.55 527.55 527.55 0.0K
16:38 527.61 527.61 527.61 527.61 0.0K
16:39 527.50 527.50 527.50 527.50 0.0K
16:40 527.59 527.59 527.59 527.59 0.0K
16:45 527.61 527.61 527.61 527.61 0.0K
16:46 527.48 527.48 527.48 527.48 0.0K
16:48 527.51 527.51 527.51 527.51 0.0K
16:49 527.47 527.47 527.47 527.47 0.0K
16:50 527.44 527.44 527.44 527.44 0.0K
16:51 527.42 527.42 527.42 527.42 0.0K
16:52 527.51 527.51 527.51 527.51 0.0K
16:53 527.44 527.44 527.44 527.44 0.0K
16:54 527.45 527.45 527.45 527.45 0.0K
16:55 527.40 527.40 527.40 527.40 0.0K
16:56 527.32 527.32 527.32 527.32 0.0K
16:58 527.06 527.06 527.06 527.06 0.0K
16:59 527.01 527.01 527.01 527.01 0.0K
17:00 527.37 527.37 527.37 527.37 0.0K
17:02 527.31 527.31 527.31 527.31 0.0K
17:03 527.12 527.12 527.12 527.12 0.0K
17:04 527.47 527.47 527.47 527.47 0.0K
17:06 527.91 527.91 527.91 527.91 0.0K
17:11 527.69 527.69 527.69 527.69 0.0K
17:12 527.78 527.78 527.78 527.78 0.0K
17:14 527.75 527.75 527.75 527.75 0.0K
17:15 527.60 527.60 527.60 527.60 0.0K
17:16 527.55 527.55 527.55 527.55 0.0K
17:18 527.49 527.49 527.49 527.49 0.0K
17:19 527.54 527.54 527.54 527.54 0.0K
17:20 527.64 527.64 527.64 527.64 0.0K
17:22 527.60 527.60 527.60 527.60 0.0K
17:23 527.60 527.60 527.60 527.60 0.0K
17:25 527.57 527.57 527.57 527.57 0.0K
17:27 527.48 527.48 527.48 527.48 0.0K
17:28 527.46 527.46 527.46 527.46 0.0K
17:30 527.69 527.69 527.69 527.69 0.0K
17:31 527.62 527.62 527.62 527.62 0.0K
17:32 528.20 528.20 528.20 528.20 0.0K
17:33 528.24 528.24 528.24 528.24 0.0K
17:34 528.23 528.23 528.23 528.23 0.0K
17:35 528.34 528.34 528.34 528.34 0.0K
17:36 528.62 528.62 528.62 528.62 0.0K
17:38 528.60 528.60 528.60 528.60 0.0K
17:40 528.81 528.81 528.81 528.81 0.0K
17:41 528.71 528.71 528.71 528.71 0.0K
17:42 528.54 528.54 528.54 528.54 0.0K
17:43 528.47 528.47 528.47 528.47 0.0K
17:44 528.32 528.32 528.32 528.32 0.0K
17:47 528.27 528.27 528.27 528.27 0.0K
17:48 527.99 527.99 527.99 527.99 0.0K
17:50 527.96 527.96 527.96 527.96 0.0K
17:51 528.00 528.00 528.00 528.00 0.0K
17:52 527.96 527.96 527.96 527.96 0.0K
17:53 527.99 527.99 527.99 527.99 0.0K
17:54 528.02 528.02 528.02 528.02 0.0K
17:55 527.93 527.93 527.93 527.93 0.0K
17:58 527.97 527.97 527.97 527.97 0.0K
17:59 527.92 527.92 527.92 527.92 0.0K
18:00 528.04 528.04 528.04 528.04 0.0K
18:01 528.21 528.21 528.21 528.21 0.0K
18:02 528.15 528.15 528.15 528.15 0.0K
18:04 528.03 528.03 528.03 528.03 0.0K
18:05 527.96 527.96 527.96 527.96 0.0K
18:09 528.03 528.03 528.03 528.03 0.0K
18:10 528.09 528.09 528.09 528.09 0.0K
18:11 528.10 528.10 528.10 528.10 0.0K
18:13 528.16 528.16 528.16 528.16 0.0K
18:14 528.57 528.57 528.57 528.57 0.0K
18:15 528.09 528.09 528.09 528.09 0.0K
18:17 527.42 527.42 527.42 527.42 0.0K
18:18 527.29 527.29 527.29 527.29 0.0K
18:20 527.24 527.24 527.24 527.24 0.0K
18:21 527.54 527.54 527.54 527.54 0.0K
18:22 528.08 528.08 528.08 528.08 0.0K
18:23 528.05 528.05 528.05 528.05 0.0K
18:24 528.03 528.03 528.03 528.03 0.0K
18:25 527.44 527.44 527.44 527.44 0.0K
18:29 526.77 526.77 526.77 526.77 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