Upm-kymmene (UPM)

UPM
🏛️ フィンランド →
23.27
最終更新: 2025-09-30
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 23.85 23.96 23.85 23.89 13.3K
10:01 23.93 23.93 23.91 23.91 0.4K
10:02 23.91 23.91 23.83 23.83 0.3K
10:03 23.83 23.88 23.83 23.88 0.2K
10:04 23.91 23.91 23.91 23.91 0.0K
10:05 23.90 23.90 23.90 23.90 0.0K
10:06 23.90 23.90 23.84 23.84 0.8K
10:07 23.78 23.78 23.78 23.78 3.3K
10:08 23.76 23.76 23.76 23.76 0.8K
10:09 23.77 23.82 23.77 23.82 1.4K
10:10 23.82 23.82 23.81 23.81 0.5K
10:12 23.78 23.78 23.73 23.74 3.5K
10:13 23.71 23.72 23.70 23.70 2.0K
10:14 23.68 23.68 23.66 23.67 0.7K
10:15 23.65 23.65 23.65 23.65 0.1K
10:16 23.67 23.67 23.67 23.67 0.4K
10:17 23.67 23.67 23.67 23.67 0.0K
10:18 23.67 23.67 23.65 23.65 5.0K
10:19 23.65 23.65 23.64 23.65 3.4K
10:20 23.65 23.65 23.65 23.65 0.3K
10:21 23.66 23.66 23.66 23.66 0.1K
10:22 23.66 23.66 23.65 23.65 0.9K
10:23 23.67 23.67 23.66 23.66 0.1K
10:25 23.67 23.67 23.67 23.67 0.4K
10:26 23.66 23.69 23.66 23.69 1.1K
10:27 23.69 23.69 23.69 23.69 0.8K
10:28 23.69 23.70 23.69 23.69 0.2K
10:29 23.68 23.69 23.68 23.69 1.1K
10:30 23.70 23.71 23.70 23.71 0.3K
10:31 23.72 23.72 23.72 23.72 0.8K
10:32 23.71 23.72 23.71 23.72 1.0K
10:33 23.72 23.72 23.70 23.70 3.8K
10:34 23.70 23.70 23.70 23.70 0.1K
10:35 23.71 23.71 23.70 23.70 1.3K
10:36 23.69 23.69 23.69 23.69 0.2K
10:37 23.70 23.70 23.70 23.70 0.4K
10:38 23.69 23.69 23.69 23.69 0.4K
10:39 23.70 23.72 23.70 23.71 0.6K
10:40 23.71 23.71 23.71 23.71 0.7K
10:41 23.72 23.72 23.72 23.72 0.2K
10:44 23.75 23.75 23.75 23.75 0.2K
10:45 23.76 23.76 23.75 23.75 1.2K
10:46 23.75 23.75 23.74 23.74 0.3K
10:48 23.73 23.73 23.72 23.72 0.8K
10:50 23.73 23.74 23.73 23.74 0.6K
10:51 23.75 23.75 23.75 23.75 0.1K
10:52 23.74 23.74 23.74 23.74 0.4K
10:53 23.73 23.73 23.73 23.73 2.8K
10:54 23.71 23.72 23.71 23.72 0.4K
10:55 23.71 23.72 23.71 23.72 0.5K
10:56 23.72 23.72 23.70 23.70 0.8K
10:57 23.70 23.70 23.70 23.70 0.7K
10:58 23.69 23.69 23.69 23.69 0.3K
10:59 23.67 23.68 23.67 23.68 1.9K
11:00 23.69 23.69 23.69 23.69 0.1K
11:01 23.70 23.70 23.69 23.70 1.5K
11:02 23.69 23.69 23.69 23.69 1.1K
11:03 23.69 23.70 23.69 23.70 2.0K
11:04 23.70 23.70 23.70 23.70 0.4K
11:05 23.69 23.69 23.69 23.69 1.1K
11:08 23.68 23.68 23.67 23.67 2.8K
11:09 23.69 23.69 23.67 23.67 0.4K
11:10 23.67 23.67 23.67 23.67 0.1K
11:13 23.66 23.66 23.66 23.66 0.0K
11:14 23.67 23.67 23.67 23.67 0.8K
11:15 23.67 23.67 23.67 23.67 0.0K
11:16 23.68 23.68 23.68 23.68 0.1K
11:17 23.68 23.68 23.68 23.68 0.3K
11:20 23.67 23.67 23.67 23.67 0.0K
11:21 23.67 23.67 23.67 23.67 0.7K
11:22 23.69 23.69 23.69 23.69 0.0K
11:25 23.69 23.69 23.69 23.69 0.2K
11:26 23.69 23.69 23.69 23.69 0.5K
11:28 23.70 23.70 23.70 23.70 0.5K
11:29 23.69 23.69 23.69 23.69 1.1K
11:30 23.69 23.69 23.69 23.69 0.6K
11:31 23.69 23.69 23.69 23.69 0.4K
11:32 23.67 23.67 23.67 23.67 0.8K
11:33 23.69 23.69 23.69 23.69 0.4K
11:34 23.69 23.69 23.69 23.69 0.0K
11:40 23.68 23.68 23.67 23.67 0.9K
11:42 23.66 23.66 23.65 23.65 1.8K
11:44 23.66 23.67 23.66 23.67 1.2K
11:45 23.67 23.67 23.66 23.66 0.2K
11:47 23.66 23.67 23.66 23.67 0.3K
11:48 23.68 23.68 23.68 23.68 0.1K
11:50 23.67 23.67 23.67 23.67 0.3K
11:54 23.68 23.68 23.68 23.68 0.1K
11:56 23.68 23.68 23.68 23.68 0.4K
12:01 23.69 23.69 23.69 23.69 0.1K
12:05 23.69 23.69 23.69 23.69 0.1K
12:06 23.68 23.68 23.67 23.67 0.9K
12:07 23.67 23.67 23.67 23.67 0.0K
12:09 23.68 23.68 23.68 23.68 0.0K
12:10 23.70 23.70 23.69 23.69 1.1K
12:11 23.68 23.68 23.68 23.68 0.4K
12:12 23.69 23.69 23.69 23.69 0.4K
12:14 23.70 23.70 23.70 23.70 0.5K
12:19 23.69 23.70 23.69 23.70 0.6K
12:20 23.70 23.70 23.70 23.70 0.3K
12:21 23.72 23.72 23.72 23.72 0.0K
12:23 23.74 23.76 23.74 23.76 0.9K
12:24 23.75 23.75 23.75 23.75 0.5K
12:25 23.75 23.75 23.75 23.75 0.1K
12:28 23.75 23.75 23.75 23.75 0.2K
12:32 23.77 23.77 23.77 23.77 0.5K
12:34 23.77 23.77 23.77 23.77 0.4K
12:36 23.76 23.76 23.76 23.76 1.1K
12:38 23.75 23.75 23.75 23.75 0.8K
12:39 23.76 23.78 23.76 23.77 1.3K
12:40 23.77 23.77 23.77 23.77 0.7K
12:41 23.76 23.76 23.76 23.76 0.0K
12:44 23.77 23.77 23.77 23.77 0.5K
12:47 23.77 23.79 23.77 23.77 5.1K
12:50 23.76 23.76 23.76 23.76 0.7K
12:53 23.76 23.76 23.75 23.75 0.6K
12:58 23.76 23.76 23.76 23.76 0.0K
12:59 23.75 23.75 23.75 23.75 0.1K
13:00 23.77 23.77 23.77 23.77 0.6K
13:01 23.79 23.79 23.79 23.79 0.6K
13:04 23.78 23.78 23.77 23.77 1.5K
13:05 23.77 23.77 23.77 23.77 0.1K
13:07 23.76 23.76 23.75 23.75 0.4K
13:08 23.74 23.74 23.74 23.74 0.3K
13:13 23.74 23.75 23.74 23.75 0.7K
13:15 23.74 23.75 23.74 23.75 1.1K
13:20 23.75 23.75 23.75 23.75 0.7K
13:21 23.76 23.76 23.76 23.76 0.0K
13:22 23.75 23.75 23.75 23.75 0.9K
13:24 23.76 23.76 23.75 23.75 0.5K
13:25 23.73 23.74 23.73 23.74 1.1K
13:27 23.75 23.75 23.75 23.75 0.0K
13:29 23.76 23.76 23.76 23.76 0.4K
13:34 23.79 23.79 23.79 23.79 1.3K
13:36 23.78 23.78 23.78 23.78 1.0K
13:37 23.78 23.78 23.77 23.77 0.9K
13:40 23.76 23.76 23.76 23.76 0.5K
13:43 23.76 23.76 23.76 23.76 0.1K
13:44 23.76 23.76 23.76 23.76 0.0K
13:45 23.75 23.75 23.75 23.75 0.0K
13:46 23.75 23.75 23.75 23.75 0.7K
13:48 23.75 23.75 23.75 23.75 0.4K
13:49 23.76 23.76 23.76 23.76 0.3K
13:53 23.75 23.75 23.75 23.75 0.8K
13:58 23.74 23.74 23.73 23.73 0.3K
13:59 23.72 23.72 23.72 23.72 0.9K
14:00 23.73 23.73 23.73 23.73 0.0K
14:03 23.71 23.71 23.71 23.71 0.1K
14:04 23.71 23.71 23.71 23.71 0.0K
14:06 23.72 23.72 23.72 23.72 0.6K
14:07 23.72 23.72 23.72 23.72 0.8K
14:10 23.73 23.73 23.73 23.73 1.9K
14:11 23.71 23.71 23.71 23.71 0.0K
14:13 23.73 23.74 23.73 23.74 0.5K
14:14 23.75 23.75 23.74 23.74 0.2K
14:15 23.72 23.72 23.72 23.72 0.6K
14:16 23.72 23.72 23.72 23.72 0.1K
14:17 23.72 23.72 23.72 23.72 0.0K
14:18 23.72 23.72 23.72 23.72 0.1K
14:20 23.70 23.70 23.70 23.70 0.8K
14:21 23.70 23.70 23.70 23.70 0.1K
14:22 23.69 23.69 23.69 23.69 0.2K
14:24 23.70 23.70 23.70 23.70 0.4K
14:26 23.71 23.71 23.71 23.71 0.1K
14:28 23.71 23.71 23.71 23.71 0.0K
14:29 23.71 23.71 23.71 23.71 0.1K
14:33 23.70 23.70 23.69 23.69 0.5K
14:37 23.69 23.69 23.69 23.69 0.0K
14:40 23.70 23.71 23.70 23.71 0.2K
14:45 23.71 23.71 23.71 23.71 0.8K
14:47 23.72 23.72 23.72 23.72 0.5K
14:51 23.75 23.75 23.75 23.75 0.2K
14:57 23.73 23.73 23.73 23.73 0.4K
14:58 23.73 23.73 23.73 23.73 0.0K
14:59 23.73 23.73 23.73 23.73 0.1K
15:00 23.73 23.73 23.73 23.73 0.0K
15:01 23.73 23.73 23.73 23.73 0.1K
15:02 23.72 23.72 23.72 23.72 0.1K
15:03 23.72 23.72 23.72 23.72 0.4K
15:05 23.73 23.73 23.73 23.73 0.3K
15:06 23.72 23.72 23.72 23.72 0.3K
15:07 23.71 23.71 23.71 23.71 0.0K
15:09 23.73 23.73 23.73 23.73 0.9K
15:10 23.73 23.73 23.73 23.73 1.0K
15:11 23.74 23.74 23.74 23.74 0.6K
15:16 23.76 23.77 23.76 23.77 1.8K
15:17 23.76 23.76 23.76 23.76 0.4K
15:20 23.77 23.77 23.77 23.77 0.4K
15:22 23.77 23.77 23.77 23.77 0.1K
15:23 23.75 23.75 23.75 23.75 0.3K
15:27 23.74 23.74 23.74 23.74 1.2K
15:31 23.75 23.75 23.75 23.75 0.8K
15:33 23.76 23.76 23.76 23.76 0.3K
15:34 23.75 23.75 23.75 23.75 0.1K
15:35 23.75 23.76 23.75 23.76 1.4K
15:39 23.75 23.75 23.75 23.75 0.1K
15:40 23.74 23.74 23.74 23.74 0.1K
15:43 23.74 23.74 23.74 23.74 0.5K
15:44 23.75 23.75 23.75 23.75 0.0K
15:45 23.74 23.74 23.74 23.74 0.0K
15:46 23.76 23.76 23.76 23.76 0.8K
15:47 23.75 23.76 23.75 23.76 1.2K
15:50 23.77 23.77 23.76 23.76 0.3K
15:52 23.76 23.76 23.76 23.76 0.6K
15:53 23.75 23.76 23.75 23.76 0.6K
15:54 23.76 23.76 23.76 23.76 0.5K
15:55 23.76 23.76 23.76 23.76 0.4K
15:56 23.77 23.77 23.76 23.76 0.1K
15:58 23.77 23.77 23.77 23.77 0.3K
15:59 23.76 23.76 23.75 23.75 0.6K
16:00 23.76 23.76 23.76 23.76 0.0K
16:01 23.76 23.76 23.76 23.76 0.0K
16:03 23.76 23.76 23.76 23.76 0.5K
16:07 23.77 23.77 23.76 23.76 0.4K
16:08 23.77 23.77 23.77 23.77 0.4K
16:09 23.77 23.78 23.77 23.78 1.5K
16:10 23.78 23.78 23.78 23.78 0.4K
16:11 23.80 23.80 23.80 23.80 0.5K
16:12 23.79 23.79 23.79 23.79 0.6K
16:16 23.80 23.80 23.80 23.80 1.2K
16:17 23.80 23.80 23.80 23.80 0.2K
16:18 23.80 23.80 23.80 23.80 0.2K
16:20 23.81 23.81 23.81 23.81 0.3K
16:21 23.80 23.80 23.80 23.80 0.2K
16:24 23.80 23.80 23.80 23.80 0.3K
16:28 23.79 23.79 23.79 23.79 0.0K
16:29 23.79 23.79 23.79 23.79 0.6K
16:30 23.78 23.78 23.76 23.76 1.3K
16:31 23.75 23.75 23.73 23.73 0.9K
16:32 23.72 23.72 23.72 23.72 0.9K
16:33 23.73 23.73 23.73 23.73 1.7K
16:34 23.74 23.74 23.74 23.74 0.1K
16:36 23.75 23.75 23.75 23.75 0.1K
16:38 23.73 23.74 23.73 23.74 0.5K
16:39 23.75 23.75 23.75 23.75 0.1K
16:40 23.73 23.73 23.72 23.72 0.9K
16:42 23.70 23.70 23.70 23.70 0.6K
16:43 23.69 23.69 23.68 23.68 0.3K
16:44 23.68 23.68 23.68 23.68 0.1K
16:45 23.68 23.68 23.66 23.66 0.8K
16:46 23.64 23.64 23.64 23.64 4.0K
16:47 23.66 23.66 23.66 23.66 2.5K
16:50 23.68 23.68 23.68 23.68 0.4K
16:51 23.68 23.68 23.67 23.67 1.3K
16:52 23.66 23.66 23.66 23.66 0.7K
16:53 23.67 23.67 23.67 23.67 0.6K
16:55 23.68 23.69 23.68 23.69 0.1K
16:57 23.69 23.69 23.69 23.69 0.1K
16:58 23.68 23.68 23.68 23.68 0.0K
16:59 23.67 23.67 23.66 23.66 1.1K
17:00 23.64 23.64 23.64 23.64 7.1K
17:01 23.64 23.64 23.64 23.64 0.1K
17:02 23.65 23.65 23.64 23.64 1.3K
17:03 23.64 23.64 23.64 23.64 0.4K
17:05 23.64 23.64 23.63 23.63 4.2K
17:06 23.64 23.64 23.64 23.64 0.9K
17:07 23.63 23.64 23.63 23.63 2.2K
17:08 23.64 23.64 23.64 23.64 1.0K
17:09 23.64 23.64 23.59 23.59 5.5K
17:10 23.60 23.62 23.60 23.62 6.9K
17:12 23.61 23.61 23.61 23.61 1.4K
17:13 23.60 23.60 23.60 23.60 0.7K
17:14 23.61 23.61 23.61 23.61 2.3K
17:15 23.60 23.60 23.60 23.60 0.3K
17:16 23.59 23.59 23.59 23.59 0.7K
17:17 23.59 23.59 23.59 23.59 0.3K
17:18 23.59 23.59 23.58 23.58 1.4K
17:19 23.59 23.60 23.59 23.60 8.0K
17:22 23.61 23.61 23.61 23.61 0.2K
17:24 23.59 23.59 23.59 23.59 1.3K
17:25 23.59 23.59 23.59 23.59 2.2K
17:26 23.61 23.61 23.60 23.60 3.0K
17:29 23.61 23.61 23.60 23.60 2.0K
17:30 23.61 23.61 23.61 23.61 0.8K
17:31 23.61 23.62 23.61 23.62 1.2K
17:32 23.62 23.62 23.61 23.61 0.5K
17:33 23.60 23.60 23.60 23.60 1.0K
17:34 23.60 23.60 23.59 23.59 1.4K
17:35 23.59 23.59 23.59 23.59 0.9K
17:36 23.60 23.60 23.60 23.60 0.4K
17:37 23.58 23.58 23.58 23.58 2.0K
17:39 23.57 23.57 23.57 23.57 3.6K
17:40 23.58 23.58 23.58 23.58 0.2K
17:41 23.58 23.58 23.58 23.58 2.2K
17:43 23.58 23.59 23.58 23.59 1.3K
17:44 23.59 23.60 23.59 23.59 2.3K
17:45 23.58 23.58 23.57 23.57 1.8K
17:46 23.57 23.57 23.57 23.57 0.7K
17:47 23.58 23.59 23.58 23.59 1.8K
17:49 23.60 23.60 23.60 23.60 1.3K
17:51 23.61 23.62 23.61 23.61 1.7K
17:52 23.61 23.61 23.60 23.61 2.7K
17:54 23.62 23.62 23.61 23.61 0.6K
17:56 23.63 23.63 23.63 23.63 0.0K
17:57 23.62 23.62 23.62 23.62 1.5K
17:58 23.61 23.61 23.61 23.61 3.4K
17:59 23.61 23.62 23.61 23.62 2.6K
18:00 23.62 23.62 23.62 23.62 0.5K
18:01 23.64 23.65 23.64 23.65 9.2K
18:02 23.65 23.66 23.65 23.66 1.6K
18:03 23.67 23.67 23.67 23.67 0.2K
18:04 23.67 23.67 23.67 23.67 1.1K
18:05 23.67 23.67 23.67 23.67 1.1K
18:06 23.68 23.68 23.68 23.68 1.4K
18:08 23.69 23.70 23.69 23.70 1.4K
18:09 23.71 23.71 23.71 23.71 0.7K
18:10 23.73 23.75 23.73 23.75 4.4K
18:11 23.75 23.75 23.75 23.75 1.0K
18:12 23.76 23.76 23.73 23.73 3.5K
18:13 23.74 23.74 23.74 23.74 1.5K
18:14 23.75 23.75 23.75 23.75 0.8K
18:15 23.75 23.75 23.74 23.74 1.4K
18:17 23.73 23.74 23.73 23.74 2.3K
18:18 23.74 23.74 23.74 23.74 1.2K
18:19 23.74 23.74 23.74 23.74 0.2K
18:20 23.75 23.75 23.75 23.75 0.7K
18:21 23.75 23.75 23.75 23.75 0.8K
18:22 23.75 23.75 23.74 23.74 2.8K
18:23 23.75 23.76 23.75 23.76 2.3K
18:24 23.76 23.77 23.76 23.77 2.4K
18:29 23.80 23.80 23.80 23.80 553.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし