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
10:01 525.24 525.24 525.24 525.24 0.0K
10:02 525.60 525.60 525.60 525.60 0.0K
10:03 525.43 525.43 525.43 525.43 0.0K
10:04 525.90 525.90 525.90 525.90 0.0K
10:06 526.34 526.34 526.34 526.34 0.0K
10:07 525.96 525.96 525.96 525.96 0.0K
10:08 525.76 525.76 525.76 525.76 0.0K
10:09 525.70 525.70 525.70 525.70 0.0K
10:10 525.96 525.96 525.96 525.96 0.0K
10:11 526.54 526.54 526.54 526.54 0.0K
10:12 526.83 526.83 526.83 526.83 0.0K
10:13 526.68 526.68 526.68 526.68 0.0K
10:14 526.55 526.55 526.55 526.55 0.0K
10:15 526.65 526.65 526.65 526.65 0.0K
10:16 526.49 526.49 526.49 526.49 0.0K
10:17 526.24 526.24 526.24 526.24 0.0K
10:18 526.34 526.34 526.34 526.34 0.0K
10:19 526.30 526.30 526.30 526.30 0.0K
10:20 526.04 526.04 526.04 526.04 0.0K
10:21 525.87 525.87 525.87 525.87 0.0K
10:22 526.17 526.17 526.17 526.17 0.0K
10:23 526.39 526.39 526.39 526.39 0.0K
10:24 526.76 526.76 526.76 526.76 0.0K
10:25 526.76 526.76 526.76 526.76 0.0K
10:26 526.86 526.86 526.86 526.86 0.0K
10:27 526.97 526.97 526.97 526.97 0.0K
10:28 526.62 526.62 526.62 526.62 0.0K
10:29 526.89 526.89 526.89 526.89 0.0K
10:30 527.11 527.11 527.11 527.11 0.0K
10:31 527.23 527.23 527.23 527.23 0.0K
10:32 527.69 527.69 527.69 527.69 0.0K
10:33 527.87 527.87 527.87 527.87 0.0K
10:34 527.86 527.86 527.86 527.86 0.0K
10:35 527.69 527.69 527.69 527.69 0.0K
10:36 527.49 527.49 527.49 527.49 0.0K
10:37 527.85 527.85 527.85 527.85 0.0K
10:38 527.34 527.34 527.34 527.34 0.0K
10:39 527.27 527.27 527.27 527.27 0.0K
10:40 527.21 527.21 527.21 527.21 0.0K
10:41 527.30 527.30 527.30 527.30 0.0K
10:42 527.30 527.30 527.30 527.30 0.0K
10:43 527.22 527.22 527.22 527.22 0.0K
10:44 526.70 526.70 526.70 526.70 0.0K
10:45 526.86 526.86 526.86 526.86 0.0K
10:46 526.78 526.78 526.78 526.78 0.0K
10:47 526.35 526.35 526.35 526.35 0.0K
10:48 526.65 526.65 526.65 526.65 0.0K
10:49 526.69 526.69 526.69 526.69 0.0K
10:50 526.90 526.90 526.90 526.90 0.0K
10:52 527.07 527.07 527.07 527.07 0.0K
10:53 527.35 527.35 527.35 527.35 0.0K
10:54 526.98 526.98 526.98 526.98 0.0K
10:55 527.43 527.43 527.43 527.43 0.0K
10:56 527.30 527.30 527.30 527.30 0.0K
10:57 527.40 527.40 527.40 527.40 0.0K
10:58 526.79 526.79 526.79 526.79 0.0K
11:00 526.91 526.91 526.91 526.91 0.0K
11:01 526.72 526.72 526.72 526.72 0.0K
11:02 526.58 526.58 526.58 526.58 0.0K
11:05 526.56 526.56 526.56 526.56 0.0K
11:06 526.81 526.81 526.81 526.81 0.0K
11:08 526.81 526.81 526.81 526.81 0.0K
11:09 526.87 526.87 526.87 526.87 0.0K
11:10 526.40 526.40 526.40 526.40 0.0K
11:11 526.43 526.43 526.43 526.43 0.0K
11:12 526.37 526.37 526.37 526.37 0.0K
11:13 526.37 526.37 526.37 526.37 0.0K
11:14 526.31 526.31 526.31 526.31 0.0K
11:15 526.43 526.43 526.43 526.43 0.0K
11:16 526.40 526.40 526.40 526.40 0.0K
11:17 526.44 526.44 526.44 526.44 0.0K
11:18 526.43 526.43 526.43 526.43 0.0K
11:19 526.44 526.44 526.44 526.44 0.0K
11:20 526.39 526.39 526.39 526.39 0.0K
11:21 526.33 526.33 526.33 526.33 0.0K
11:23 526.29 526.29 526.29 526.29 0.0K
11:24 526.56 526.56 526.56 526.56 0.0K
11:25 526.50 526.50 526.50 526.50 0.0K
11:26 526.40 526.40 526.40 526.40 0.0K
11:27 526.31 526.31 526.31 526.31 0.0K
11:28 525.96 525.96 525.96 525.96 0.0K
11:29 525.73 525.73 525.73 525.73 0.0K
11:31 525.94 525.94 525.94 525.94 0.0K
11:32 526.09 526.09 526.09 526.09 0.0K
11:33 525.91 525.91 525.91 525.91 0.0K
11:34 525.83 525.83 525.83 525.83 0.0K
11:35 525.89 525.89 525.89 525.89 0.0K
11:36 526.07 526.07 526.07 526.07 0.0K
11:37 525.99 525.99 525.99 525.99 0.0K
11:38 526.03 526.03 526.03 526.03 0.0K
11:39 525.91 525.91 525.91 525.91 0.0K
11:40 525.84 525.84 525.84 525.84 0.0K
11:41 525.93 525.93 525.93 525.93 0.0K
11:42 526.20 526.20 526.20 526.20 0.0K
11:43 526.19 526.19 526.19 526.19 0.0K
11:44 526.09 526.09 526.09 526.09 0.0K
11:45 525.90 525.90 525.90 525.90 0.0K
11:46 525.75 525.75 525.75 525.75 0.0K
11:47 525.76 525.76 525.76 525.76 0.0K
11:48 525.91 525.91 525.91 525.91 0.0K
11:49 525.70 525.70 525.70 525.70 0.0K
11:50 525.22 525.22 525.22 525.22 0.0K
11:51 525.21 525.21 525.21 525.21 0.0K
11:52 525.16 525.16 525.16 525.16 0.0K
11:53 525.03 525.03 525.03 525.03 0.0K
11:54 524.80 524.80 524.80 524.80 0.0K
11:55 524.71 524.71 524.71 524.71 0.0K
11:56 524.50 524.50 524.50 524.50 0.0K
11:58 524.55 524.55 524.55 524.55 0.0K
11:59 524.67 524.67 524.67 524.67 0.0K
12:00 524.69 524.69 524.69 524.69 0.0K
12:01 524.63 524.63 524.63 524.63 0.0K
12:02 524.66 524.66 524.66 524.66 0.0K
12:03 524.75 524.75 524.75 524.75 0.0K
12:05 524.76 524.76 524.76 524.76 0.0K
12:07 524.62 524.62 524.62 524.62 0.0K
12:08 524.68 524.68 524.68 524.68 0.0K
12:10 524.70 524.70 524.70 524.70 0.0K
12:11 524.65 524.65 524.65 524.65 0.0K
12:12 524.49 524.49 524.49 524.49 0.0K
12:13 524.46 524.46 524.46 524.46 0.0K
12:16 524.53 524.53 524.53 524.53 0.0K
12:17 524.65 524.65 524.65 524.65 0.0K
12:19 524.70 524.70 524.70 524.70 0.0K
12:21 524.69 524.69 524.69 524.69 0.0K
12:23 525.03 525.03 525.03 525.03 0.0K
12:26 524.98 524.98 524.98 524.98 0.0K
12:27 525.25 525.25 525.25 525.25 0.0K
12:28 525.29 525.29 525.29 525.29 0.0K
12:29 525.12 525.12 525.12 525.12 0.0K
12:30 525.19 525.19 525.19 525.19 0.0K
12:32 525.25 525.25 525.25 525.25 0.0K
12:33 525.34 525.34 525.34 525.34 0.0K
12:34 525.27 525.27 525.27 525.27 0.0K
12:35 525.53 525.53 525.53 525.53 0.0K
12:36 525.56 525.56 525.56 525.56 0.0K
12:37 525.54 525.54 525.54 525.54 0.0K
12:38 525.48 525.48 525.48 525.48 0.0K
12:39 525.30 525.30 525.30 525.30 0.0K
12:42 525.13 525.13 525.13 525.13 0.0K
12:43 524.99 524.99 524.99 524.99 0.0K
12:44 525.07 525.07 525.07 525.07 0.0K
12:45 525.03 525.03 525.03 525.03 0.0K
12:46 524.94 524.94 524.94 524.94 0.0K
12:47 524.98 524.98 524.98 524.98 0.0K
12:48 524.96 524.96 524.96 524.96 0.0K
12:51 525.11 525.11 525.11 525.11 0.0K
12:52 525.12 525.12 525.12 525.12 0.0K
12:53 525.23 525.23 525.23 525.23 0.0K
12:54 524.98 524.98 524.98 524.98 0.0K
12:55 525.02 525.02 525.02 525.02 0.0K
12:57 525.10 525.10 525.10 525.10 0.0K
12:59 525.21 525.21 525.21 525.21 0.0K
13:00 525.10 525.10 525.10 525.10 0.0K
13:01 525.13 525.13 525.13 525.13 0.0K
13:06 524.92 524.92 524.92 524.92 0.0K
13:08 524.88 524.88 524.88 524.88 0.0K
13:09 524.89 524.89 524.89 524.89 0.0K
13:11 524.79 524.79 524.79 524.79 0.0K
13:12 524.82 524.82 524.82 524.82 0.0K
13:16 525.03 525.03 525.03 525.03 0.0K
13:17 524.86 524.86 524.86 524.86 0.0K
13:18 524.89 524.89 524.89 524.89 0.0K
13:19 524.77 524.77 524.77 524.77 0.0K
13:20 525.02 525.02 525.02 525.02 0.0K
13:23 525.06 525.06 525.06 525.06 0.0K
13:25 525.11 525.11 525.11 525.11 0.0K
13:27 525.08 525.08 525.08 525.08 0.0K
13:28 525.12 525.12 525.12 525.12 0.0K
13:31 525.08 525.08 525.08 525.08 0.0K
13:32 525.20 525.20 525.20 525.20 0.0K
13:33 525.32 525.32 525.32 525.32 0.0K
13:34 525.55 525.55 525.55 525.55 0.0K
13:35 525.44 525.44 525.44 525.44 0.0K
13:36 525.37 525.37 525.37 525.37 0.0K
13:37 525.29 525.29 525.29 525.29 0.0K
13:40 525.14 525.14 525.14 525.14 0.0K
13:41 524.81 524.81 524.81 524.81 0.0K
13:44 524.79 524.79 524.79 524.79 0.0K
13:46 524.82 524.82 524.82 524.82 0.0K
13:47 524.74 524.74 524.74 524.74 0.0K
13:48 524.64 524.64 524.64 524.64 0.0K
13:49 525.61 525.61 525.61 525.61 0.0K
13:50 525.67 525.67 525.67 525.67 0.0K
13:52 526.06 526.06 526.06 526.06 0.0K
13:53 526.26 526.26 526.26 526.26 0.0K
13:55 526.22 526.22 526.22 526.22 0.0K
13:56 526.30 526.30 526.30 526.30 0.0K
13:57 525.29 525.29 525.29 525.29 0.0K
13:58 525.57 525.57 525.57 525.57 0.0K
13:59 525.68 525.68 525.68 525.68 0.0K
14:00 525.71 525.71 525.71 525.71 0.0K
14:01 525.84 525.84 525.84 525.84 0.0K
14:05 525.77 525.77 525.77 525.77 0.0K
14:07 525.80 525.80 525.80 525.80 0.0K
14:08 525.84 525.84 525.84 525.84 0.0K
14:09 525.87 525.87 525.87 525.87 0.0K
14:11 525.95 525.95 525.95 525.95 0.0K
14:12 525.63 525.63 525.63 525.63 0.0K
14:13 525.71 525.71 525.71 525.71 0.0K
14:15 525.43 525.43 525.43 525.43 0.0K
14:16 525.49 525.49 525.49 525.49 0.0K
14:20 525.38 525.38 525.38 525.38 0.0K
14:22 525.35 525.35 525.35 525.35 0.0K
14:23 525.25 525.25 525.25 525.25 0.0K
14:24 525.18 525.18 525.18 525.18 0.0K
14:25 525.20 525.20 525.20 525.20 0.0K
14:28 525.10 525.10 525.10 525.10 0.0K
14:29 525.07 525.07 525.07 525.07 0.0K
14:30 525.11 525.11 525.11 525.11 0.0K
14:31 525.06 525.06 525.06 525.06 0.0K
14:32 525.07 525.07 525.07 525.07 0.0K
14:33 525.35 525.35 525.35 525.35 0.0K
14:35 525.07 525.07 525.07 525.07 0.0K
14:36 525.14 525.14 525.14 525.14 0.0K
14:37 524.87 524.87 524.87 524.87 0.0K
14:39 524.67 524.67 524.67 524.67 0.0K
14:40 524.53 524.53 524.53 524.53 0.0K
14:41 524.45 524.45 524.45 524.45 0.0K
14:42 524.39 524.39 524.39 524.39 0.0K
14:44 524.33 524.33 524.33 524.33 0.0K
14:45 524.60 524.60 524.60 524.60 0.0K
14:46 524.72 524.72 524.72 524.72 0.0K
14:47 524.65 524.65 524.65 524.65 0.0K
14:48 524.68 524.68 524.68 524.68 0.0K
14:49 525.13 525.13 525.13 525.13 0.0K
14:50 525.40 525.40 525.40 525.40 0.0K
14:51 525.34 525.34 525.34 525.34 0.0K
14:52 525.24 525.24 525.24 525.24 0.0K
14:53 525.41 525.41 525.41 525.41 0.0K
14:54 525.33 525.33 525.33 525.33 0.0K
14:55 525.31 525.31 525.31 525.31 0.0K
14:57 524.99 524.99 524.99 524.99 0.0K
14:58 525.15 525.15 525.15 525.15 0.0K
14:59 525.06 525.06 525.06 525.06 0.0K
15:01 524.91 524.91 524.91 524.91 0.0K
15:02 524.77 524.77 524.77 524.77 0.0K
15:03 524.92 524.92 524.92 524.92 0.0K
15:04 524.85 524.85 524.85 524.85 0.0K
15:05 524.75 524.75 524.75 524.75 0.0K
15:06 524.61 524.61 524.61 524.61 0.0K
15:07 524.52 524.52 524.52 524.52 0.0K
15:09 524.59 524.59 524.59 524.59 0.0K
15:10 524.55 524.55 524.55 524.55 0.0K
15:11 524.22 524.22 524.22 524.22 0.0K
15:12 524.15 524.15 524.15 524.15 0.0K
15:13 524.12 524.12 524.12 524.12 0.0K
15:14 524.11 524.11 524.11 524.11 0.0K
15:16 524.14 524.14 524.14 524.14 0.0K
15:17 523.86 523.86 523.86 523.86 0.0K
15:18 523.97 523.97 523.97 523.97 0.0K
15:19 524.27 524.27 524.27 524.27 0.0K
15:20 524.23 524.23 524.23 524.23 0.0K
15:23 524.34 524.34 524.34 524.34 0.0K
15:24 524.19 524.19 524.19 524.19 0.0K
15:25 524.28 524.28 524.28 524.28 0.0K
15:28 524.32 524.32 524.32 524.32 0.0K
15:29 523.95 523.95 523.95 523.95 0.0K
15:30 524.65 524.65 524.65 524.65 0.0K
15:33 524.95 524.95 524.95 524.95 0.0K
15:34 524.71 524.71 524.71 524.71 0.0K
15:35 524.74 524.74 524.74 524.74 0.0K
15:36 524.64 524.64 524.64 524.64 0.0K
15:37 524.72 524.72 524.72 524.72 0.0K
15:39 524.53 524.53 524.53 524.53 0.0K
15:40 524.63 524.63 524.63 524.63 0.0K
15:41 524.87 524.87 524.87 524.87 0.0K
15:43 524.23 524.23 524.23 524.23 0.0K
15:46 524.20 524.20 524.20 524.20 0.0K
15:49 524.20 524.20 524.20 524.20 0.0K
15:50 524.01 524.01 524.01 524.01 0.0K
15:52 523.88 523.88 523.88 523.88 0.0K
15:54 523.78 523.78 523.78 523.78 0.0K
15:55 523.91 523.91 523.91 523.91 0.0K
15:57 523.85 523.85 523.85 523.85 0.0K
15:59 523.71 523.71 523.71 523.71 0.0K
16:00 523.76 523.76 523.76 523.76 0.0K
16:01 523.78 523.78 523.78 523.78 0.0K
16:03 523.71 523.71 523.71 523.71 0.0K
16:04 523.65 523.65 523.65 523.65 0.0K
16:06 523.55 523.55 523.55 523.55 0.0K
16:07 523.69 523.69 523.69 523.69 0.0K
16:08 523.65 523.65 523.65 523.65 0.0K
16:09 523.74 523.74 523.74 523.74 0.0K
16:11 523.79 523.79 523.79 523.79 0.0K
16:12 523.74 523.74 523.74 523.74 0.0K
16:14 523.72 523.72 523.72 523.72 0.0K
16:16 523.91 523.91 523.91 523.91 0.0K
16:17 523.73 523.73 523.73 523.73 0.0K
16:18 523.70 523.70 523.70 523.70 0.0K
16:19 523.82 523.82 523.82 523.82 0.0K
16:22 523.89 523.89 523.89 523.89 0.0K
16:23 523.92 523.92 523.92 523.92 0.0K
16:24 524.07 524.07 524.07 524.07 0.0K
16:25 524.04 524.04 524.04 524.04 0.0K
16:26 523.92 523.92 523.92 523.92 0.0K
16:27 524.11 524.11 524.11 524.11 0.0K
16:28 524.16 524.16 524.16 524.16 0.0K
16:29 524.06 524.06 524.06 524.06 0.0K
16:30 524.14 524.14 524.14 524.14 0.0K
16:31 524.23 524.23 524.23 524.23 0.0K
16:32 524.15 524.15 524.15 524.15 0.0K
16:33 524.14 524.14 524.14 524.14 0.0K
16:34 524.08 524.08 524.08 524.08 0.0K
16:37 523.34 523.34 523.34 523.34 0.0K
16:38 523.24 523.24 523.24 523.24 0.0K
16:39 523.64 523.64 523.64 523.64 0.0K
16:40 523.71 523.71 523.71 523.71 0.0K
16:41 523.76 523.76 523.76 523.76 0.0K
16:42 523.94 523.94 523.94 523.94 0.0K
16:43 523.96 523.96 523.96 523.96 0.0K
16:44 524.11 524.11 524.11 524.11 0.0K
16:45 524.01 524.01 524.01 524.01 0.0K
16:48 524.12 524.12 524.12 524.12 0.0K
16:50 524.12 524.12 524.12 524.12 0.0K
16:51 524.14 524.14 524.14 524.14 0.0K
16:52 524.21 524.21 524.21 524.21 0.0K
16:53 524.05 524.05 524.05 524.05 0.0K
16:54 524.29 524.29 524.29 524.29 0.0K
16:55 524.20 524.20 524.20 524.20 0.0K
16:56 524.31 524.31 524.31 524.31 0.0K
16:57 524.16 524.16 524.16 524.16 0.0K
16:59 524.17 524.17 524.17 524.17 0.0K
17:01 523.63 523.63 523.63 523.63 0.0K
17:02 523.73 523.73 523.73 523.73 0.0K
17:06 524.01 524.01 524.01 524.01 0.0K
17:07 523.69 523.69 523.69 523.69 0.0K
17:09 524.05 524.05 524.05 524.05 0.0K
17:10 524.04 524.04 524.04 524.04 0.0K
17:11 523.89 523.89 523.89 523.89 0.0K
17:12 524.25 524.25 524.25 524.25 0.0K
17:13 524.41 524.41 524.41 524.41 0.0K
17:14 524.34 524.34 524.34 524.34 0.0K
17:16 524.33 524.33 524.33 524.33 0.0K
17:17 524.02 524.02 524.02 524.02 0.0K
17:19 523.98 523.98 523.98 523.98 0.0K
17:21 524.18 524.18 524.18 524.18 0.0K
17:22 524.33 524.33 524.33 524.33 0.0K
17:23 524.34 524.34 524.34 524.34 0.0K
17:26 524.34 524.34 524.34 524.34 0.0K
17:27 524.42 524.42 524.42 524.42 0.0K
17:28 524.42 524.42 524.42 524.42 0.0K
17:30 524.50 524.50 524.50 524.50 0.0K
17:32 524.77 524.77 524.77 524.77 0.0K
17:33 524.61 524.61 524.61 524.61 0.0K
17:34 524.58 524.58 524.58 524.58 0.0K
17:35 524.46 524.46 524.46 524.46 0.0K
17:36 524.41 524.41 524.41 524.41 0.0K
17:38 524.44 524.44 524.44 524.44 0.0K
17:39 524.49 524.49 524.49 524.49 0.0K
17:41 524.28 524.28 524.28 524.28 0.0K
17:42 524.25 524.25 524.25 524.25 0.0K
17:44 524.33 524.33 524.33 524.33 0.0K
17:45 524.46 524.46 524.46 524.46 0.0K
17:46 524.57 524.57 524.57 524.57 0.0K
17:47 524.50 524.50 524.50 524.50 0.0K
17:49 524.59 524.59 524.59 524.59 0.0K
17:50 524.32 524.32 524.32 524.32 0.0K
17:51 524.22 524.22 524.22 524.22 0.0K
17:52 524.32 524.32 524.32 524.32 0.0K
17:53 524.35 524.35 524.35 524.35 0.0K
17:54 524.54 524.54 524.54 524.54 0.0K
17:57 524.55 524.55 524.55 524.55 0.0K
17:58 524.74 524.74 524.74 524.74 0.0K
18:00 524.77 524.77 524.77 524.77 0.0K
18:01 524.70 524.70 524.70 524.70 0.0K
18:02 524.76 524.76 524.76 524.76 0.0K
18:04 524.64 524.64 524.64 524.64 0.0K
18:05 524.54 524.54 524.54 524.54 0.0K
18:06 524.41 524.41 524.41 524.41 0.0K
18:07 524.49 524.49 524.49 524.49 0.0K
18:08 524.56 524.56 524.56 524.56 0.0K
18:09 524.45 524.45 524.45 524.45 0.0K
18:10 524.52 524.52 524.52 524.52 0.0K
18:12 524.38 524.38 524.38 524.38 0.0K
18:14 525.00 525.00 525.00 525.00 0.0K
18:15 524.75 524.75 524.75 524.75 0.0K
18:17 524.80 524.80 524.80 524.80 0.0K
18:19 524.74 524.74 524.74 524.74 0.0K
18:20 524.90 524.90 524.90 524.90 0.0K
18:21 525.01 525.01 525.01 525.01 0.0K
18:22 525.23 525.23 525.23 525.23 0.0K
18:23 525.24 525.24 525.24 525.24 0.0K
18:24 525.01 525.01 525.01 525.01 0.0K
18:25 524.98 524.98 524.98 524.98 0.0K
18:29 524.82 524.82 524.82 524.82 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