Upm-kymmene (UPM)

UPM
🏛️ フィンランド →
22.34
最終更新: 2025-10-07
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 28.23 28.35 28.23 28.33 10.5K
10:01 28.27 28.27 28.13 28.13 13.8K
10:02 28.14 28.14 28.04 28.08 8.5K
10:03 28.04 28.20 28.04 28.20 21.1K
10:04 28.23 28.23 28.23 28.23 1.0K
10:05 28.22 28.22 28.22 28.22 0.0K
10:06 28.32 28.34 28.32 28.34 0.2K
10:07 28.33 28.40 28.33 28.36 4.7K
10:08 28.35 28.35 28.33 28.33 0.4K
10:09 28.33 28.33 28.31 28.31 0.3K
10:10 28.31 28.38 28.30 28.35 4.1K
10:11 28.36 28.36 28.36 28.36 2.4K
10:12 28.36 28.36 28.36 28.36 0.1K
10:13 28.32 28.32 28.32 28.32 0.6K
10:14 28.32 28.34 28.30 28.34 6.8K
10:15 28.33 28.33 28.33 28.33 0.9K
10:16 28.34 28.34 28.34 28.34 0.4K
10:17 28.32 28.34 28.32 28.34 0.5K
10:18 28.34 28.34 28.30 28.30 1.5K
10:20 28.29 28.29 28.29 28.29 0.4K
10:21 28.31 28.33 28.31 28.33 1.6K
10:22 28.31 28.31 28.29 28.29 0.7K
10:23 28.28 28.29 28.26 28.26 0.3K
10:24 28.25 28.26 28.24 28.26 2.2K
10:25 28.24 28.24 28.21 28.21 1.4K
10:26 28.20 28.20 28.15 28.15 2.4K
10:27 28.17 28.18 28.15 28.15 2.0K
10:28 28.14 28.15 28.14 28.15 1.8K
10:29 28.16 28.16 28.15 28.16 0.1K
10:30 28.13 28.13 28.12 28.12 1.8K
10:31 28.14 28.14 28.14 28.14 0.5K
10:32 28.19 28.19 28.18 28.18 3.3K
10:33 28.18 28.18 28.16 28.16 1.0K
10:34 28.16 28.18 28.15 28.17 3.8K
10:35 28.16 28.16 28.15 28.16 0.4K
10:36 28.17 28.18 28.17 28.18 0.6K
10:37 28.19 28.24 28.19 28.24 1.8K
10:38 28.23 28.23 28.23 28.23 0.0K
10:39 28.23 28.23 28.23 28.23 0.0K
10:40 28.22 28.22 28.22 28.22 1.1K
10:41 28.23 28.23 28.23 28.23 1.3K
10:42 28.24 28.24 28.24 28.24 0.6K
10:43 28.26 28.26 28.26 28.26 0.4K
10:44 28.25 28.25 28.24 28.24 0.6K
10:45 28.24 28.25 28.24 28.25 0.4K
10:46 28.25 28.25 28.25 28.25 0.1K
10:47 28.25 28.25 28.25 28.25 0.3K
10:49 28.25 28.25 28.25 28.25 0.3K
10:50 28.25 28.25 28.17 28.17 2.8K
10:54 28.18 28.18 28.18 28.18 0.1K
10:55 28.17 28.17 28.14 28.14 1.3K
10:56 28.15 28.15 28.15 28.15 0.6K
10:57 28.16 28.16 28.16 28.16 0.3K
10:58 28.15 28.15 28.15 28.15 0.5K
10:59 28.16 28.18 28.16 28.18 1.0K
11:00 28.20 28.22 28.20 28.21 2.4K
11:01 28.22 28.22 28.21 28.21 0.5K
11:02 28.20 28.21 28.20 28.21 2.4K
11:03 28.22 28.22 28.22 28.22 0.1K
11:04 28.21 28.21 28.20 28.20 1.6K
11:05 28.19 28.19 28.19 28.19 0.0K
11:06 28.21 28.21 28.20 28.20 0.7K
11:07 28.19 28.19 28.19 28.19 0.5K
11:08 28.20 28.21 28.20 28.21 4.1K
11:11 28.20 28.20 28.20 28.20 1.0K
11:12 28.19 28.20 28.19 28.20 1.3K
11:14 28.21 28.21 28.21 28.21 0.1K
11:15 28.21 28.21 28.20 28.20 0.9K
11:16 28.20 28.20 28.20 28.20 0.0K
11:18 28.20 28.21 28.20 28.21 1.8K
11:19 28.20 28.25 28.20 28.25 1.2K
11:20 28.27 28.27 28.27 28.27 0.0K
11:22 28.26 28.26 28.25 28.25 1.5K
11:23 28.25 28.26 28.25 28.25 1.7K
11:24 28.24 28.28 28.24 28.28 1.8K
11:25 28.27 28.27 28.27 28.27 0.6K
11:26 28.26 28.26 28.26 28.26 0.2K
11:27 28.27 28.28 28.24 28.24 4.4K
11:28 28.23 28.26 28.23 28.26 1.0K
11:29 28.26 28.26 28.26 28.26 0.0K
11:30 28.25 28.26 28.25 28.26 1.0K
11:31 28.25 28.25 28.25 28.25 1.1K
11:32 28.25 28.25 28.23 28.23 1.6K
11:33 28.24 28.25 28.24 28.25 0.5K
11:34 28.25 28.26 28.25 28.26 0.1K
11:35 28.25 28.25 28.25 28.25 1.1K
11:36 28.25 28.27 28.25 28.27 0.2K
11:37 28.28 28.28 28.28 28.28 0.2K
11:40 28.27 28.27 28.26 28.27 1.5K
11:41 28.27 28.27 28.27 28.27 0.5K
11:42 28.27 28.27 28.27 28.27 1.4K
11:44 28.26 28.26 28.26 28.26 0.8K
11:45 28.25 28.25 28.25 28.25 0.2K
11:46 28.26 28.26 28.26 28.26 1.0K
11:47 28.25 28.25 28.24 28.24 0.3K
11:49 28.24 28.24 28.24 28.24 0.2K
11:50 28.23 28.23 28.23 28.23 0.8K
11:51 28.24 28.24 28.24 28.24 0.0K
11:52 28.22 28.23 28.22 28.23 0.6K
11:53 28.24 28.24 28.24 28.24 0.6K
11:54 28.23 28.23 28.20 28.21 0.5K
11:56 28.22 28.22 28.22 28.22 0.1K
11:57 28.22 28.22 28.21 28.21 1.2K
11:59 28.21 28.21 28.20 28.20 0.9K
12:00 28.22 28.22 28.20 28.20 0.6K
12:01 28.21 28.21 28.21 28.21 0.3K
12:02 28.20 28.22 28.20 28.22 0.7K
12:04 28.22 28.22 28.22 28.22 0.1K
12:05 28.23 28.23 28.22 28.22 0.4K
12:06 28.21 28.21 28.21 28.21 0.4K
12:07 28.20 28.20 28.17 28.17 3.0K
12:08 28.18 28.19 28.18 28.18 1.3K
12:10 28.17 28.17 28.17 28.17 0.4K
12:11 28.17 28.18 28.17 28.17 2.2K
12:12 28.16 28.16 28.16 28.16 1.2K
12:13 28.17 28.17 28.17 28.17 1.7K
12:16 28.15 28.15 28.15 28.15 2.2K
12:17 28.17 28.18 28.17 28.18 1.4K
12:19 28.16 28.17 28.16 28.17 4.6K
12:20 28.16 28.18 28.16 28.16 4.7K
12:21 28.16 28.16 28.16 28.16 1.1K
12:22 28.15 28.15 28.13 28.13 2.6K
12:23 28.14 28.14 28.14 28.14 0.7K
12:24 28.14 28.14 28.14 28.14 0.4K
12:25 28.13 28.13 28.13 28.13 1.3K
12:26 28.14 28.14 28.13 28.13 0.9K
12:27 28.12 28.12 28.10 28.10 2.1K
12:30 28.09 28.09 28.08 28.08 1.3K
12:31 28.08 28.08 28.08 28.08 0.5K
12:32 28.07 28.08 28.05 28.08 8.5K
12:34 28.08 28.08 28.08 28.08 0.2K
12:35 28.08 28.08 28.08 28.08 0.9K
12:36 28.08 28.11 28.08 28.11 8.8K
12:37 28.12 28.12 28.12 28.12 0.0K
12:38 28.11 28.11 28.11 28.11 0.6K
12:39 28.10 28.10 28.10 28.10 0.4K
12:40 28.10 28.11 28.10 28.11 1.8K
12:41 28.11 28.11 28.11 28.11 0.3K
12:42 28.10 28.10 28.10 28.10 0.2K
12:46 28.11 28.11 28.11 28.11 0.1K
12:47 28.10 28.10 28.08 28.08 10.9K
12:49 28.08 28.08 28.08 28.08 0.3K
12:50 28.08 28.09 28.07 28.09 2.3K
12:51 28.10 28.10 28.10 28.10 0.0K
12:52 28.09 28.09 28.09 28.09 0.3K
12:54 28.08 28.09 28.08 28.09 1.1K
12:55 28.07 28.07 28.07 28.07 0.5K
12:56 28.09 28.10 28.09 28.09 2.1K
12:57 28.10 28.12 28.10 28.12 0.3K
12:58 28.13 28.13 28.13 28.13 0.1K
12:59 28.14 28.14 28.12 28.14 4.1K
13:00 28.14 28.14 28.14 28.14 0.5K
13:01 28.13 28.13 28.12 28.12 2.1K
13:02 28.10 28.14 28.10 28.14 6.4K
13:03 28.17 28.17 28.14 28.14 6.2K
13:04 28.15 28.15 28.15 28.15 1.1K
13:05 28.13 28.13 28.13 28.13 5.3K
13:07 28.15 28.16 28.15 28.16 2.3K
13:08 28.15 28.15 28.15 28.15 0.6K
13:11 28.15 28.15 28.14 28.14 1.5K
13:14 28.17 28.19 28.17 28.18 0.6K
13:15 28.19 28.19 28.17 28.17 1.1K
13:16 28.17 28.17 28.17 28.17 0.5K
13:18 28.18 28.18 28.18 28.18 1.0K
13:20 28.18 28.18 28.18 28.18 1.3K
13:21 28.22 28.23 28.22 28.23 1.7K
13:22 28.23 28.23 28.23 28.23 1.8K
13:23 28.26 28.26 28.26 28.26 3.8K
13:26 28.26 28.26 28.26 28.26 1.8K
13:28 28.25 28.27 28.25 28.27 5.6K
13:30 28.28 28.28 28.27 28.27 1.9K
13:32 28.26 28.26 28.26 28.26 1.1K
13:34 28.22 28.23 28.22 28.23 9.0K
13:37 28.23 28.23 28.22 28.22 0.8K
13:39 28.21 28.21 28.21 28.21 1.8K
13:41 28.19 28.20 28.18 28.18 2.4K
13:42 28.18 28.18 28.18 28.18 0.1K
13:43 28.18 28.18 28.13 28.13 1.4K
13:44 28.15 28.16 28.15 28.16 2.8K
13:45 28.17 28.17 28.16 28.16 0.7K
13:48 28.15 28.15 28.15 28.15 0.5K
13:50 28.13 28.14 28.13 28.14 0.3K
13:51 28.09 28.09 28.09 28.09 2.2K
13:52 28.10 28.10 28.10 28.10 2.1K
13:53 28.09 28.09 28.09 28.09 1.4K
13:54 28.09 28.11 28.09 28.11 1.8K
13:55 28.10 28.11 28.10 28.11 0.5K
13:56 28.08 28.08 28.08 28.08 4.0K
13:57 28.08 28.09 28.08 28.08 7.7K
13:58 28.07 28.07 28.07 28.07 1.1K
13:59 28.07 28.10 28.07 28.08 17.1K
14:00 28.08 28.08 28.06 28.06 4.1K
14:01 28.07 28.07 28.07 28.07 1.0K
14:03 28.06 28.06 28.05 28.05 3.3K
14:04 28.09 28.09 28.09 28.09 1.3K
14:06 28.11 28.11 28.10 28.10 0.7K
14:07 28.09 28.09 28.09 28.09 0.3K
14:08 28.09 28.09 28.09 28.09 0.4K
14:09 28.09 28.09 28.09 28.09 0.5K
14:11 28.10 28.10 28.10 28.10 0.3K
14:15 28.13 28.13 28.13 28.13 0.4K
14:18 28.17 28.17 28.15 28.16 0.3K
14:21 28.17 28.17 28.17 28.17 0.0K
14:23 28.15 28.15 28.15 28.15 1.4K
14:24 28.13 28.13 28.13 28.13 0.3K
14:26 28.15 28.16 28.15 28.16 0.8K
14:27 28.15 28.15 28.15 28.15 0.1K
14:30 28.14 28.15 28.14 28.15 0.3K
14:31 28.14 28.14 28.13 28.13 0.7K
14:32 28.13 28.13 28.11 28.11 0.8K
14:33 28.11 28.11 28.11 28.11 0.7K
14:34 28.11 28.11 28.11 28.11 0.8K
14:37 28.11 28.11 28.11 28.11 0.4K
14:38 28.12 28.12 28.12 28.12 0.4K
14:43 28.12 28.12 28.12 28.12 0.0K
14:45 28.13 28.13 28.13 28.13 0.3K
14:46 28.16 28.16 28.16 28.16 0.1K
14:47 28.17 28.17 28.16 28.16 1.9K
14:48 28.17 28.17 28.17 28.17 0.2K
14:51 28.15 28.15 28.15 28.15 0.2K
14:52 28.15 28.15 28.15 28.15 0.3K
14:55 28.16 28.16 28.16 28.16 0.3K
14:56 28.17 28.17 28.17 28.17 0.3K
14:57 28.18 28.18 28.18 28.18 0.2K
14:58 28.18 28.18 28.18 28.18 0.0K
14:59 28.18 28.19 28.18 28.19 0.2K
15:01 28.18 28.18 28.17 28.17 0.4K
15:02 28.18 28.18 28.18 28.18 0.1K
15:03 28.18 28.18 28.17 28.17 0.1K
15:05 28.16 28.16 28.16 28.16 0.0K
15:06 28.18 28.19 28.18 28.18 0.4K
15:09 28.20 28.20 28.20 28.20 0.0K
15:10 28.20 28.21 28.20 28.21 0.1K
15:11 28.23 28.24 28.23 28.23 1.8K
15:13 28.25 28.25 28.24 28.25 1.1K
15:14 28.26 28.26 28.26 28.26 1.6K
15:15 28.25 28.25 28.22 28.23 2.7K
15:16 28.23 28.24 28.23 28.23 0.8K
15:17 28.23 28.24 28.23 28.24 0.1K
15:19 28.23 28.24 28.23 28.24 1.3K
15:20 28.22 28.23 28.22 28.23 0.5K
15:22 28.22 28.22 28.22 28.22 2.3K
15:24 28.23 28.25 28.23 28.25 2.0K
15:25 28.24 28.24 28.24 28.24 0.2K
15:26 28.24 28.24 28.24 28.24 0.1K
15:27 28.24 28.24 28.24 28.24 0.5K
15:28 28.24 28.24 28.24 28.24 0.2K
15:30 28.23 28.23 28.23 28.23 0.6K
15:32 28.22 28.23 28.22 28.23 1.3K
15:33 28.25 28.25 28.25 28.25 0.2K
15:35 28.25 28.25 28.25 28.25 0.6K
15:36 28.23 28.23 28.22 28.23 1.6K
15:37 28.24 28.24 28.24 28.24 0.3K
15:38 28.25 28.25 28.23 28.23 0.7K
15:39 28.24 28.24 28.24 28.24 0.3K
15:44 28.24 28.24 28.24 28.24 0.3K
15:48 28.22 28.22 28.22 28.22 1.2K
15:49 28.21 28.21 28.21 28.21 0.3K
15:50 28.20 28.20 28.19 28.19 0.3K
15:51 28.17 28.17 28.17 28.17 0.1K
15:53 28.18 28.18 28.17 28.17 0.2K
15:54 28.21 28.21 28.21 28.21 0.6K
15:55 28.20 28.20 28.20 28.20 0.2K
15:56 28.21 28.21 28.21 28.21 0.1K
15:57 28.21 28.21 28.21 28.21 0.0K
15:58 28.20 28.20 28.20 28.20 0.3K
16:00 28.20 28.20 28.20 28.20 1.3K
16:01 28.19 28.19 28.19 28.19 0.0K
16:03 28.21 28.22 28.21 28.22 0.6K
16:04 28.22 28.22 28.22 28.22 0.2K
16:05 28.22 28.22 28.20 28.20 0.4K
16:06 28.20 28.20 28.20 28.20 0.2K
16:09 28.19 28.19 28.18 28.18 2.0K
16:10 28.17 28.17 28.17 28.17 0.4K
16:13 28.17 28.17 28.17 28.17 0.0K
16:14 28.17 28.17 28.17 28.17 0.0K
16:18 28.16 28.16 28.16 28.16 0.4K
16:19 28.17 28.18 28.17 28.18 0.8K
16:21 28.17 28.17 28.17 28.17 0.3K
16:22 28.17 28.17 28.17 28.17 0.5K
16:23 28.15 28.17 28.15 28.17 1.8K
16:25 28.18 28.18 28.18 28.18 0.3K
16:28 28.18 28.18 28.18 28.18 0.7K
16:29 28.17 28.17 28.16 28.16 0.3K
16:30 28.17 28.17 28.16 28.16 0.5K
16:31 28.17 28.17 28.16 28.17 1.9K
16:32 28.16 28.16 28.15 28.15 1.3K
16:33 28.16 28.17 28.16 28.17 0.9K
16:34 28.16 28.16 28.16 28.16 0.2K
16:35 28.14 28.14 28.14 28.14 0.3K
16:36 28.15 28.18 28.15 28.18 1.3K
16:38 28.16 28.16 28.16 28.16 0.4K
16:39 28.17 28.17 28.17 28.17 0.1K
16:42 28.18 28.19 28.18 28.19 1.0K
16:43 28.19 28.19 28.19 28.19 0.1K
16:44 28.18 28.18 28.18 28.18 0.6K
16:46 28.19 28.19 28.18 28.19 0.2K
16:47 28.17 28.17 28.17 28.17 0.2K
16:48 28.24 28.24 28.22 28.22 2.4K
16:50 28.23 28.23 28.20 28.20 0.9K
16:51 28.19 28.19 28.19 28.19 0.6K
16:53 28.20 28.22 28.20 28.21 1.6K
16:54 28.20 28.21 28.20 28.21 0.5K
16:55 28.20 28.20 28.20 28.20 0.6K
16:57 28.20 28.21 28.20 28.20 0.9K
16:58 28.23 28.23 28.22 28.22 0.8K
16:59 28.23 28.23 28.22 28.22 0.9K
17:01 28.22 28.22 28.22 28.22 0.5K
17:02 28.23 28.25 28.23 28.25 0.6K
17:03 28.25 28.25 28.25 28.25 0.3K
17:04 28.25 28.25 28.25 28.25 0.8K
17:05 28.24 28.24 28.24 28.24 0.4K
17:06 28.25 28.25 28.25 28.25 0.3K
17:08 28.26 28.27 28.26 28.27 0.2K
17:10 28.28 28.28 28.28 28.28 1.3K
17:12 28.28 28.28 28.28 28.28 0.4K
17:15 28.27 28.27 28.27 28.27 0.1K
17:16 28.27 28.27 28.27 28.27 0.8K
17:17 28.28 28.28 28.28 28.28 0.8K
17:20 28.28 28.29 28.28 28.29 0.0K
17:21 28.27 28.27 28.27 28.27 0.3K
17:22 28.27 28.27 28.27 28.27 0.2K
17:23 28.27 28.27 28.27 28.27 0.1K
17:24 28.26 28.26 28.26 28.26 0.8K
17:25 28.26 28.26 28.26 28.26 0.1K
17:26 28.30 28.30 28.30 28.30 2.7K
17:28 28.29 28.29 28.29 28.29 0.3K
17:29 28.30 28.30 28.30 28.30 0.0K
17:30 28.31 28.32 28.31 28.32 0.2K
17:31 28.30 28.30 28.30 28.30 0.8K
17:33 28.31 28.33 28.31 28.32 1.9K
17:34 28.35 28.35 28.33 28.34 4.5K
17:35 28.34 28.34 28.34 28.34 0.1K
17:36 28.34 28.34 28.34 28.34 0.6K
17:38 28.34 28.34 28.34 28.34 0.8K
17:39 28.35 28.35 28.35 28.35 0.0K
17:40 28.34 28.37 28.34 28.36 1.4K
17:44 28.37 28.37 28.37 28.37 0.5K
17:45 28.36 28.37 28.34 28.34 3.0K
17:46 28.36 28.37 28.36 28.37 0.8K
17:47 28.39 28.41 28.39 28.41 1.9K
17:49 28.40 28.40 28.40 28.40 0.5K
17:50 28.42 28.42 28.42 28.42 2.4K
17:52 28.42 28.43 28.42 28.43 1.6K
17:53 28.46 28.46 28.46 28.46 7.6K
17:54 28.44 28.45 28.44 28.45 3.3K
17:55 28.45 28.45 28.45 28.45 0.9K
17:57 28.46 28.46 28.46 28.46 0.2K
17:58 28.44 28.45 28.44 28.45 0.9K
17:59 28.44 28.44 28.43 28.43 0.9K
18:00 28.43 28.43 28.43 28.43 2.9K
18:02 28.45 28.45 28.45 28.45 1.3K
18:03 28.46 28.46 28.45 28.45 0.0K
18:04 28.44 28.44 28.44 28.44 0.2K
18:05 28.44 28.44 28.41 28.42 1.5K
18:07 28.41 28.41 28.41 28.41 0.4K
18:08 28.40 28.42 28.40 28.40 2.9K
18:09 28.39 28.40 28.39 28.39 0.3K
18:10 28.41 28.41 28.41 28.41 0.4K
18:11 28.42 28.42 28.42 28.42 0.4K
18:12 28.43 28.44 28.43 28.44 1.1K
18:14 28.44 28.44 28.44 28.44 0.4K
18:15 28.44 28.45 28.44 28.44 0.5K
18:16 28.42 28.42 28.42 28.42 1.0K
18:17 28.43 28.43 28.43 28.43 0.3K
18:18 28.40 28.40 28.40 28.40 0.7K
18:19 28.39 28.39 28.39 28.39 0.3K
18:20 28.40 28.40 28.39 28.39 1.1K
18:21 28.39 28.39 28.39 28.39 1.0K
18:22 28.39 28.40 28.39 28.39 1.8K
18:23 28.39 28.41 28.39 28.40 5.9K
18:24 28.41 28.42 28.41 28.42 957.9K
18:29 28.40 28.40 28.40 28.40 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