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
10:01 531.88 531.88 531.88 531.88 0.0K
10:04 532.02 532.02 532.02 532.02 0.0K
10:05 531.83 531.83 531.83 531.83 0.0K
10:06 531.90 531.90 531.90 531.90 0.0K
10:07 531.43 531.43 531.43 531.43 0.0K
10:08 530.67 530.67 530.67 530.67 0.0K
10:09 530.66 530.66 530.66 530.66 0.0K
10:10 530.76 530.76 530.76 530.76 0.0K
10:11 530.75 530.75 530.75 530.75 0.0K
10:12 530.54 530.54 530.54 530.54 0.0K
10:13 530.50 530.50 530.50 530.50 0.0K
10:14 530.82 530.82 530.82 530.82 0.0K
10:15 530.90 530.90 530.90 530.90 0.0K
10:16 531.02 531.02 531.02 531.02 0.0K
10:18 530.71 530.71 530.71 530.71 0.0K
10:19 530.64 530.64 530.64 530.64 0.0K
10:20 530.77 530.77 530.77 530.77 0.0K
10:21 530.64 530.64 530.64 530.64 0.0K
10:22 530.69 530.69 530.69 530.69 0.0K
10:23 531.23 531.23 531.23 531.23 0.0K
10:24 531.37 531.37 531.37 531.37 0.0K
10:26 531.47 531.47 531.47 531.47 0.0K
10:27 531.35 531.35 531.35 531.35 0.0K
10:28 531.34 531.34 531.34 531.34 0.0K
10:29 531.54 531.54 531.54 531.54 0.0K
10:30 531.84 531.84 531.84 531.84 0.0K
10:31 531.69 531.69 531.69 531.69 0.0K
10:32 531.62 531.62 531.62 531.62 0.0K
10:33 531.83 531.83 531.83 531.83 0.0K
10:34 531.64 531.64 531.64 531.64 0.0K
10:35 531.81 531.81 531.81 531.81 0.0K
10:37 531.56 531.56 531.56 531.56 0.0K
10:39 531.46 531.46 531.46 531.46 0.0K
10:40 531.55 531.55 531.55 531.55 0.0K
10:41 531.46 531.46 531.46 531.46 0.0K
10:42 531.52 531.52 531.52 531.52 0.0K
10:43 531.67 531.67 531.67 531.67 0.0K
10:44 531.85 531.85 531.85 531.85 0.0K
10:45 531.99 531.99 531.99 531.99 0.0K
10:46 532.06 532.06 532.06 532.06 0.0K
10:47 532.05 532.05 532.05 532.05 0.0K
10:48 531.98 531.98 531.98 531.98 0.0K
10:49 531.82 531.82 531.82 531.82 0.0K
10:50 531.89 531.89 531.89 531.89 0.0K
10:51 531.82 531.82 531.82 531.82 0.0K
10:52 531.86 531.86 531.86 531.86 0.0K
10:53 531.81 531.81 531.81 531.81 0.0K
10:54 531.80 531.80 531.80 531.80 0.0K
10:55 531.67 531.67 531.67 531.67 0.0K
10:56 531.70 531.70 531.70 531.70 0.0K
10:57 530.89 530.89 530.89 530.89 0.0K
10:59 530.89 530.89 530.89 530.89 0.0K
11:00 530.79 530.79 530.79 530.79 0.0K
11:01 531.34 531.34 531.34 531.34 0.0K
11:02 531.54 531.54 531.54 531.54 0.0K
11:03 531.87 531.87 531.87 531.87 0.0K
11:04 531.72 531.72 531.72 531.72 0.0K
11:06 531.57 531.57 531.57 531.57 0.0K
11:07 531.19 531.19 531.19 531.19 0.0K
11:08 530.98 530.98 530.98 530.98 0.0K
11:09 530.99 530.99 530.99 530.99 0.0K
11:10 531.32 531.32 531.32 531.32 0.0K
11:11 531.03 531.03 531.03 531.03 0.0K
11:13 530.56 530.56 530.56 530.56 0.0K
11:14 530.85 530.85 530.85 530.85 0.0K
11:15 531.03 531.03 531.03 531.03 0.0K
11:16 531.02 531.02 531.02 531.02 0.0K
11:17 530.99 530.99 530.99 530.99 0.0K
11:18 531.05 531.05 531.05 531.05 0.0K
11:19 531.12 531.12 531.12 531.12 0.0K
11:20 531.23 531.23 531.23 531.23 0.0K
11:21 531.14 531.14 531.14 531.14 0.0K
11:22 531.45 531.45 531.45 531.45 0.0K
11:23 531.12 531.12 531.12 531.12 0.0K
11:24 531.23 531.23 531.23 531.23 0.0K
11:25 530.98 530.98 530.98 530.98 0.0K
11:26 531.06 531.06 531.06 531.06 0.0K
11:27 530.97 530.97 530.97 530.97 0.0K
11:28 530.89 530.89 530.89 530.89 0.0K
11:29 530.93 530.93 530.93 530.93 0.0K
11:30 531.35 531.35 531.35 531.35 0.0K
11:31 531.39 531.39 531.39 531.39 0.0K
11:32 531.43 531.43 531.43 531.43 0.0K
11:33 531.40 531.40 531.40 531.40 0.0K
11:35 531.34 531.34 531.34 531.34 0.0K
11:36 531.40 531.40 531.40 531.40 0.0K
11:37 531.43 531.43 531.43 531.43 0.0K
11:38 531.35 531.35 531.35 531.35 0.0K
11:40 531.47 531.47 531.47 531.47 0.0K
11:41 531.40 531.40 531.40 531.40 0.0K
11:43 531.47 531.47 531.47 531.47 0.0K
11:44 531.51 531.51 531.51 531.51 0.0K
11:45 531.60 531.60 531.60 531.60 0.0K
11:46 531.64 531.64 531.64 531.64 0.0K
11:48 531.69 531.69 531.69 531.69 0.0K
11:50 531.75 531.75 531.75 531.75 0.0K
11:55 531.69 531.69 531.69 531.69 0.0K
11:57 531.41 531.41 531.41 531.41 0.0K
11:58 531.10 531.10 531.10 531.10 0.0K
11:59 531.34 531.34 531.34 531.34 0.0K
12:00 531.31 531.31 531.31 531.31 0.0K
12:01 531.37 531.37 531.37 531.37 0.0K
12:02 531.44 531.44 531.44 531.44 0.0K
12:03 531.47 531.47 531.47 531.47 0.0K
12:07 531.45 531.45 531.45 531.45 0.0K
12:08 530.91 530.91 530.91 530.91 0.0K
12:10 530.88 530.88 530.88 530.88 0.0K
12:11 531.03 531.03 531.03 531.03 0.0K
12:12 531.19 531.19 531.19 531.19 0.0K
12:13 531.15 531.15 531.15 531.15 0.0K
12:15 531.17 531.17 531.17 531.17 0.0K
12:16 531.33 531.33 531.33 531.33 0.0K
12:17 531.61 531.61 531.61 531.61 0.0K
12:18 531.52 531.52 531.52 531.52 0.0K
12:19 531.51 531.51 531.51 531.51 0.0K
12:20 531.55 531.55 531.55 531.55 0.0K
12:21 531.50 531.50 531.50 531.50 0.0K
12:22 531.31 531.31 531.31 531.31 0.0K
12:24 531.29 531.29 531.29 531.29 0.0K
12:26 531.36 531.36 531.36 531.36 0.0K
12:27 531.39 531.39 531.39 531.39 0.0K
12:28 531.00 531.00 531.00 531.00 0.0K
12:30 530.88 530.88 530.88 530.88 0.0K
12:31 530.99 530.99 530.99 530.99 0.0K
12:33 531.06 531.06 531.06 531.06 0.0K
12:34 531.07 531.07 531.07 531.07 0.0K
12:36 530.84 530.84 530.84 530.84 0.0K
12:37 530.87 530.87 530.87 530.87 0.0K
12:38 530.85 530.85 530.85 530.85 0.0K
12:39 530.91 530.91 530.91 530.91 0.0K
12:40 530.79 530.79 530.79 530.79 0.0K
12:42 530.65 530.65 530.65 530.65 0.0K
12:45 530.68 530.68 530.68 530.68 0.0K
12:46 530.51 530.51 530.51 530.51 0.0K
12:47 530.52 530.52 530.52 530.52 0.0K
12:48 530.58 530.58 530.58 530.58 0.0K
12:49 530.33 530.33 530.33 530.33 0.0K
12:50 530.39 530.39 530.39 530.39 0.0K
12:51 530.23 530.23 530.23 530.23 0.0K
12:52 530.29 530.29 530.29 530.29 0.0K
12:53 530.29 530.29 530.29 530.29 0.0K
12:54 530.24 530.24 530.24 530.24 0.0K
12:55 530.11 530.11 530.11 530.11 0.0K
12:56 530.16 530.16 530.16 530.16 0.0K
12:58 529.94 529.94 529.94 529.94 0.0K
13:03 530.22 530.22 530.22 530.22 0.0K
13:05 530.28 530.28 530.28 530.28 0.0K
13:06 530.29 530.29 530.29 530.29 0.0K
13:07 530.42 530.42 530.42 530.42 0.0K
13:13 530.59 530.59 530.59 530.59 0.0K
13:14 530.66 530.66 530.66 530.66 0.0K
13:15 530.69 530.69 530.69 530.69 0.0K
13:16 530.50 530.50 530.50 530.50 0.0K
13:18 530.29 530.29 530.29 530.29 0.0K
13:20 530.30 530.30 530.30 530.30 0.0K
13:24 530.43 530.43 530.43 530.43 0.0K
13:25 530.48 530.48 530.48 530.48 0.0K
13:26 530.57 530.57 530.57 530.57 0.0K
13:27 530.51 530.51 530.51 530.51 0.0K
13:28 530.61 530.61 530.61 530.61 0.0K
13:29 530.35 530.35 530.35 530.35 0.0K
13:30 530.61 530.61 530.61 530.61 0.0K
13:31 530.65 530.65 530.65 530.65 0.0K
13:32 530.61 530.61 530.61 530.61 0.0K
13:33 530.69 530.69 530.69 530.69 0.0K
13:34 530.91 530.91 530.91 530.91 0.0K
13:35 531.03 531.03 531.03 531.03 0.0K
13:38 530.90 530.90 530.90 530.90 0.0K
13:40 530.71 530.71 530.71 530.71 0.0K
13:41 530.72 530.72 530.72 530.72 0.0K
13:43 530.81 530.81 530.81 530.81 0.0K
13:45 530.74 530.74 530.74 530.74 0.0K
13:48 530.72 530.72 530.72 530.72 0.0K
13:49 530.78 530.78 530.78 530.78 0.0K
13:51 530.69 530.69 530.69 530.69 0.0K
13:52 530.77 530.77 530.77 530.77 0.0K
13:53 530.67 530.67 530.67 530.67 0.0K
13:54 530.77 530.77 530.77 530.77 0.0K
13:55 530.73 530.73 530.73 530.73 0.0K
13:56 530.70 530.70 530.70 530.70 0.0K
13:57 530.65 530.65 530.65 530.65 0.0K
13:58 530.74 530.74 530.74 530.74 0.0K
13:59 530.77 530.77 530.77 530.77 0.0K
14:00 530.44 530.44 530.44 530.44 0.0K
14:01 530.41 530.41 530.41 530.41 0.0K
14:02 530.30 530.30 530.30 530.30 0.0K
14:03 530.31 530.31 530.31 530.31 0.0K
14:04 530.32 530.32 530.32 530.32 0.0K
14:05 530.33 530.33 530.33 530.33 0.0K
14:06 530.23 530.23 530.23 530.23 0.0K
14:07 530.17 530.17 530.17 530.17 0.0K
14:09 530.24 530.24 530.24 530.24 0.0K
14:10 530.20 530.20 530.20 530.20 0.0K
14:11 530.17 530.17 530.17 530.17 0.0K
14:13 530.10 530.10 530.10 530.10 0.0K
14:14 530.11 530.11 530.11 530.11 0.0K
14:16 530.01 530.01 530.01 530.01 0.0K
14:17 530.14 530.14 530.14 530.14 0.0K
14:20 530.46 530.46 530.46 530.46 0.0K
14:23 530.47 530.47 530.47 530.47 0.0K
14:24 530.27 530.27 530.27 530.27 0.0K
14:25 530.22 530.22 530.22 530.22 0.0K
14:26 530.56 530.56 530.56 530.56 0.0K
14:27 530.56 530.56 530.56 530.56 0.0K
14:28 530.81 530.81 530.81 530.81 0.0K
14:29 530.42 530.42 530.42 530.42 0.0K
14:30 530.32 530.32 530.32 530.32 0.0K
14:31 530.44 530.44 530.44 530.44 0.0K
14:32 530.43 530.43 530.43 530.43 0.0K
14:36 530.41 530.41 530.41 530.41 0.0K
14:37 530.27 530.27 530.27 530.27 0.0K
14:39 530.34 530.34 530.34 530.34 0.0K
14:40 530.32 530.32 530.32 530.32 0.0K
14:41 530.14 530.14 530.14 530.14 0.0K
14:42 530.03 530.03 530.03 530.03 0.0K
14:43 530.03 530.03 530.03 530.03 0.0K
14:45 530.08 530.08 530.08 530.08 0.0K
14:46 530.03 530.03 530.03 530.03 0.0K
14:47 529.90 529.90 529.90 529.90 0.0K
14:48 529.91 529.91 529.91 529.91 0.0K
14:49 529.85 529.85 529.85 529.85 0.0K
14:50 529.90 529.90 529.90 529.90 0.0K
14:51 530.06 530.06 530.06 530.06 0.0K
14:52 529.91 529.91 529.91 529.91 0.0K
14:53 530.13 530.13 530.13 530.13 0.0K
14:57 530.00 530.00 530.00 530.00 0.0K
14:58 530.06 530.06 530.06 530.06 0.0K
14:59 530.08 530.08 530.08 530.08 0.0K
15:00 530.03 530.03 530.03 530.03 0.0K
15:01 529.91 529.91 529.91 529.91 0.0K
15:02 529.72 529.72 529.72 529.72 0.0K
15:03 529.92 529.92 529.92 529.92 0.0K
15:04 529.93 529.93 529.93 529.93 0.0K
15:06 529.79 529.79 529.79 529.79 0.0K
15:09 529.66 529.66 529.66 529.66 0.0K
15:10 529.52 529.52 529.52 529.52 0.0K
15:11 529.42 529.42 529.42 529.42 0.0K
15:12 529.45 529.45 529.45 529.45 0.0K
15:13 529.36 529.36 529.36 529.36 0.0K
15:14 529.53 529.53 529.53 529.53 0.0K
15:15 529.74 529.74 529.74 529.74 0.0K
15:18 529.96 529.96 529.96 529.96 0.0K
15:19 530.03 530.03 530.03 530.03 0.0K
15:22 530.05 530.05 530.05 530.05 0.0K
15:24 529.93 529.93 529.93 529.93 0.0K
15:26 529.47 529.47 529.47 529.47 0.0K
15:28 529.46 529.46 529.46 529.46 0.0K
15:30 529.49 529.49 529.49 529.49 0.0K
15:31 529.41 529.41 529.41 529.41 0.0K
15:32 529.37 529.37 529.37 529.37 0.0K
15:33 529.38 529.38 529.38 529.38 0.0K
15:35 529.44 529.44 529.44 529.44 0.0K
15:36 529.35 529.35 529.35 529.35 0.0K
15:37 529.44 529.44 529.44 529.44 0.0K
15:38 529.46 529.46 529.46 529.46 0.0K
15:41 529.32 529.32 529.32 529.32 0.0K
15:42 529.41 529.41 529.41 529.41 0.0K
15:43 529.53 529.53 529.53 529.53 0.0K
15:44 529.43 529.43 529.43 529.43 0.0K
15:45 529.54 529.54 529.54 529.54 0.0K
15:46 529.52 529.52 529.52 529.52 0.0K
15:48 529.62 529.62 529.62 529.62 0.0K
15:49 529.71 529.71 529.71 529.71 0.0K
15:50 529.43 529.43 529.43 529.43 0.0K
15:51 529.45 529.45 529.45 529.45 0.0K
15:52 529.43 529.43 529.43 529.43 0.0K
15:53 529.60 529.60 529.60 529.60 0.0K
15:54 529.77 529.77 529.77 529.77 0.0K
15:55 529.78 529.78 529.78 529.78 0.0K
15:56 529.85 529.85 529.85 529.85 0.0K
15:57 529.70 529.70 529.70 529.70 0.0K
15:58 529.76 529.76 529.76 529.76 0.0K
15:59 529.46 529.46 529.46 529.46 0.0K
16:00 529.57 529.57 529.57 529.57 0.0K
16:01 529.48 529.48 529.48 529.48 0.0K
16:02 529.49 529.49 529.49 529.49 0.0K
16:05 529.40 529.40 529.40 529.40 0.0K
16:06 529.28 529.28 529.28 529.28 0.0K
16:08 529.37 529.37 529.37 529.37 0.0K
16:09 529.42 529.42 529.42 529.42 0.0K
16:10 529.57 529.57 529.57 529.57 0.0K
16:12 529.35 529.35 529.35 529.35 0.0K
16:13 529.61 529.61 529.61 529.61 0.0K
16:14 529.42 529.42 529.42 529.42 0.0K
16:15 529.61 529.61 529.61 529.61 0.0K
16:16 529.53 529.53 529.53 529.53 0.0K
16:17 529.50 529.50 529.50 529.50 0.0K
16:19 529.13 529.13 529.13 529.13 0.0K
16:21 529.44 529.44 529.44 529.44 0.0K
16:22 529.35 529.35 529.35 529.35 0.0K
16:23 529.72 529.72 529.72 529.72 0.0K
16:24 529.64 529.64 529.64 529.64 0.0K
16:25 529.47 529.47 529.47 529.47 0.0K
16:26 529.19 529.19 529.19 529.19 0.0K
16:28 529.30 529.30 529.30 529.30 0.0K
16:29 529.11 529.11 529.11 529.11 0.0K
16:30 529.19 529.19 529.19 529.19 0.0K
16:31 529.23 529.23 529.23 529.23 0.0K
16:32 528.96 528.96 528.96 528.96 0.0K
16:33 529.02 529.02 529.02 529.02 0.0K
16:34 528.76 528.76 528.76 528.76 0.0K
16:35 528.95 528.95 528.95 528.95 0.0K
16:36 528.96 528.96 528.96 528.96 0.0K
16:38 528.82 528.82 528.82 528.82 0.0K
16:39 528.71 528.71 528.71 528.71 0.0K
16:40 528.99 528.99 528.99 528.99 0.0K
16:41 529.02 529.02 529.02 529.02 0.0K
16:43 528.82 528.82 528.82 528.82 0.0K
16:45 528.54 528.54 528.54 528.54 0.0K
16:46 528.72 528.72 528.72 528.72 0.0K
16:47 529.06 529.06 529.06 529.06 0.0K
16:49 529.34 529.34 529.34 529.34 0.0K
16:50 529.06 529.06 529.06 529.06 0.0K
16:51 528.89 528.89 528.89 528.89 0.0K
16:52 528.87 528.87 528.87 528.87 0.0K
16:53 528.73 528.73 528.73 528.73 0.0K
16:54 529.01 529.01 529.01 529.01 0.0K
16:55 528.97 528.97 528.97 528.97 0.0K
16:56 529.23 529.23 529.23 529.23 0.0K
16:57 529.14 529.14 529.14 529.14 0.0K
16:58 529.25 529.25 529.25 529.25 0.0K
16:59 529.15 529.15 529.15 529.15 0.0K
17:01 529.47 529.47 529.47 529.47 0.0K
17:02 529.41 529.41 529.41 529.41 0.0K
17:03 529.31 529.31 529.31 529.31 0.0K
17:04 528.64 528.64 528.64 528.64 0.0K
17:05 528.72 528.72 528.72 528.72 0.0K
17:07 528.77 528.77 528.77 528.77 0.0K
17:08 528.91 528.91 528.91 528.91 0.0K
17:09 528.83 528.83 528.83 528.83 0.0K
17:10 529.42 529.42 529.42 529.42 0.0K
17:11 529.04 529.04 529.04 529.04 0.0K
17:12 529.26 529.26 529.26 529.26 0.0K
17:13 529.08 529.08 529.08 529.08 0.0K
17:14 529.39 529.39 529.39 529.39 0.0K
17:15 529.31 529.31 529.31 529.31 0.0K
17:16 529.29 529.29 529.29 529.29 0.0K
17:17 529.21 529.21 529.21 529.21 0.0K
17:18 529.28 529.28 529.28 529.28 0.0K
17:19 529.25 529.25 529.25 529.25 0.0K
17:20 528.89 528.89 528.89 528.89 0.0K
17:21 528.94 528.94 528.94 528.94 0.0K
17:22 529.35 529.35 529.35 529.35 0.0K
17:23 529.01 529.01 529.01 529.01 0.0K
17:24 528.48 528.48 528.48 528.48 0.0K
17:25 528.67 528.67 528.67 528.67 0.0K
17:26 528.54 528.54 528.54 528.54 0.0K
17:27 528.56 528.56 528.56 528.56 0.0K
17:28 528.69 528.69 528.69 528.69 0.0K
17:31 528.68 528.68 528.68 528.68 0.0K
17:33 528.77 528.77 528.77 528.77 0.0K
17:35 528.82 528.82 528.82 528.82 0.0K
17:36 528.79 528.79 528.79 528.79 0.0K
17:37 528.80 528.80 528.80 528.80 0.0K
17:38 528.82 528.82 528.82 528.82 0.0K
17:40 528.97 528.97 528.97 528.97 0.0K
17:41 528.97 528.97 528.97 528.97 0.0K
17:42 528.89 528.89 528.89 528.89 0.0K
17:43 528.81 528.81 528.81 528.81 0.0K
17:44 529.09 529.09 529.09 529.09 0.0K
17:47 529.05 529.05 529.05 529.05 0.0K
17:48 529.27 529.27 529.27 529.27 0.0K
17:49 529.00 529.00 529.00 529.00 0.0K
17:50 529.48 529.48 529.48 529.48 0.0K
17:51 529.84 529.84 529.84 529.84 0.0K
17:52 529.69 529.69 529.69 529.69 0.0K
17:53 529.89 529.89 529.89 529.89 0.0K
17:54 530.04 530.04 530.04 530.04 0.0K
17:55 530.18 530.18 530.18 530.18 0.0K
17:57 530.60 530.60 530.60 530.60 0.0K
17:58 530.67 530.67 530.67 530.67 0.0K
17:59 530.98 530.98 530.98 530.98 0.0K
18:00 530.82 530.82 530.82 530.82 0.0K
18:01 530.90 530.90 530.90 530.90 0.0K
18:02 530.97 530.97 530.97 530.97 0.0K
18:03 531.00 531.00 531.00 531.00 0.0K
18:05 531.11 531.11 531.11 531.11 0.0K
18:07 531.10 531.10 531.10 531.10 0.0K
18:08 531.08 531.08 531.08 531.08 0.0K
18:09 531.15 531.15 531.15 531.15 0.0K
18:10 531.32 531.32 531.32 531.32 0.0K
18:11 531.01 531.01 531.01 531.01 0.0K
18:12 531.03 531.03 531.03 531.03 0.0K
18:13 531.09 531.09 531.09 531.09 0.0K
18:14 531.20 531.20 531.20 531.20 0.0K
18:15 530.77 530.77 530.77 530.77 0.0K
18:16 530.67 530.67 530.67 530.67 0.0K
18:18 530.66 530.66 530.66 530.66 0.0K
18:19 530.80 530.80 530.80 530.80 0.0K
18:21 531.02 531.02 531.02 531.02 0.0K
18:22 531.09 531.09 531.09 531.09 0.0K
18:23 530.85 530.85 530.85 530.85 0.0K
18:24 530.80 530.80 530.80 530.80 0.0K
18:25 530.56 530.56 530.56 530.56 0.0K
18:29 529.01 529.01 529.01 529.01 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