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 23.88 23.94 23.88 23.94 13.1K
10:01 23.96 24.00 23.96 24.00 9.9K
10:02 24.00 24.00 24.00 24.00 0.8K
10:03 23.99 24.05 23.99 24.05 14.5K
10:04 24.06 24.06 24.05 24.05 5.9K
10:05 24.06 24.08 24.06 24.08 3.0K
10:06 24.09 24.09 24.07 24.07 1.2K
10:07 24.06 24.06 24.06 24.06 0.8K
10:08 24.05 24.05 24.01 24.01 2.6K
10:09 24.00 24.02 24.00 24.01 0.8K
10:10 24.02 24.02 24.02 24.02 0.5K
10:12 24.01 24.02 23.99 23.99 0.9K
10:13 23.97 23.99 23.97 23.99 0.9K
10:14 23.99 23.99 23.99 23.99 0.1K
10:15 23.98 23.98 23.98 23.98 1.1K
10:16 23.98 23.98 23.98 23.98 0.4K
10:17 23.97 23.97 23.97 23.97 0.2K
10:18 23.96 23.96 23.96 23.96 2.6K
10:20 23.95 23.95 23.95 23.95 0.0K
10:21 23.96 23.96 23.96 23.96 0.8K
10:23 23.98 23.98 23.98 23.98 1.4K
10:24 24.00 24.00 24.00 24.00 0.2K
10:25 24.00 24.02 24.00 24.00 2.6K
10:27 23.99 23.99 23.98 23.98 2.9K
10:28 24.01 24.01 24.01 24.01 0.0K
10:29 24.03 24.03 24.03 24.03 0.3K
10:30 24.02 24.04 24.01 24.01 4.9K
10:31 24.01 24.01 24.01 24.01 0.4K
10:32 23.99 24.03 23.99 24.03 3.5K
10:33 24.03 24.03 24.03 24.03 0.2K
10:34 24.02 24.02 24.02 24.02 0.1K
10:35 24.03 24.03 24.03 24.03 0.6K
10:36 24.05 24.05 24.03 24.03 0.5K
10:39 24.04 24.04 24.04 24.04 0.2K
10:40 24.02 24.02 24.02 24.02 0.2K
10:41 24.02 24.02 24.02 24.02 0.5K
10:42 24.02 24.02 23.99 23.99 1.7K
10:43 23.99 23.99 23.97 23.97 0.6K
10:44 23.97 23.97 23.97 23.97 0.5K
10:45 23.97 23.97 23.97 23.97 0.1K
10:46 23.94 23.94 23.93 23.93 2.9K
10:47 23.95 23.96 23.95 23.96 1.4K
10:48 23.96 23.97 23.96 23.97 0.1K
10:49 23.97 23.97 23.97 23.97 0.2K
10:50 23.95 23.95 23.93 23.93 0.2K
10:51 23.94 23.94 23.94 23.94 0.3K
10:52 23.95 23.95 23.95 23.95 0.5K
10:53 23.94 23.94 23.93 23.93 0.7K
10:54 23.92 23.92 23.92 23.92 0.5K
10:55 23.91 23.91 23.89 23.89 0.8K
10:56 23.88 23.88 23.88 23.88 0.4K
10:57 23.89 23.91 23.89 23.91 1.8K
10:58 23.90 23.90 23.90 23.90 1.3K
11:00 23.89 23.89 23.89 23.89 0.7K
11:01 23.88 23.88 23.87 23.87 0.6K
11:02 23.87 23.87 23.84 23.84 0.1K
11:03 23.86 23.86 23.85 23.85 0.6K
11:05 23.83 23.83 23.83 23.83 0.3K
11:06 23.80 23.80 23.80 23.80 0.8K
11:07 23.81 23.81 23.81 23.81 0.1K
11:09 23.79 23.80 23.79 23.79 12.3K
11:10 23.79 23.79 23.79 23.79 0.3K
11:11 23.81 23.82 23.81 23.82 0.3K
11:15 23.83 23.84 23.83 23.84 0.5K
11:17 23.84 23.84 23.84 23.84 0.6K
11:18 23.83 23.83 23.83 23.83 0.3K
11:19 23.83 23.84 23.83 23.84 0.7K
11:21 23.87 23.87 23.87 23.87 0.3K
11:22 23.88 23.88 23.87 23.87 0.4K
11:23 23.87 23.87 23.87 23.87 0.2K
11:24 23.88 23.88 23.88 23.88 0.0K
11:27 23.86 23.86 23.86 23.86 0.5K
11:28 23.85 23.85 23.83 23.83 0.2K
11:31 23.82 23.82 23.81 23.81 1.0K
11:32 23.79 23.79 23.79 23.79 0.2K
11:33 23.78 23.78 23.77 23.77 2.5K
11:34 23.78 23.78 23.78 23.78 0.4K
11:35 23.79 23.79 23.79 23.79 1.5K
11:36 23.78 23.78 23.78 23.78 0.2K
11:37 23.77 23.77 23.77 23.77 0.2K
11:39 23.75 23.75 23.75 23.75 0.8K
11:40 23.77 23.77 23.74 23.75 2.7K
11:41 23.73 23.73 23.73 23.73 0.1K
11:43 23.71 23.71 23.71 23.71 1.0K
11:44 23.72 23.72 23.72 23.72 1.0K
11:45 23.70 23.70 23.68 23.68 5.6K
11:46 23.67 23.67 23.66 23.66 0.6K
11:47 23.66 23.66 23.63 23.64 5.9K
11:49 23.63 23.63 23.63 23.63 0.3K
11:50 23.65 23.67 23.65 23.67 6.2K
11:51 23.65 23.65 23.64 23.64 3.1K
11:53 23.63 23.63 23.62 23.63 2.7K
11:54 23.64 23.65 23.64 23.65 1.9K
11:55 23.65 23.67 23.65 23.67 9.6K
11:56 23.67 23.68 23.67 23.68 1.1K
11:57 23.68 23.68 23.68 23.68 0.1K
11:59 23.69 23.70 23.69 23.70 0.4K
12:03 23.68 23.69 23.68 23.69 1.1K
12:04 23.71 23.71 23.71 23.71 1.1K
12:05 23.72 23.72 23.72 23.72 0.4K
12:07 23.71 23.71 23.71 23.71 0.3K
12:08 23.69 23.69 23.68 23.68 1.1K
12:10 23.70 23.71 23.70 23.71 1.3K
12:12 23.69 23.70 23.69 23.70 0.4K
12:13 23.69 23.69 23.69 23.69 0.1K
12:14 23.70 23.70 23.70 23.70 0.1K
12:15 23.72 23.72 23.72 23.72 0.3K
12:16 23.72 23.72 23.72 23.72 0.4K
12:21 23.71 23.71 23.71 23.71 1.0K
12:22 23.71 23.71 23.71 23.71 0.1K
12:23 23.71 23.71 23.71 23.71 0.3K
12:25 23.74 23.74 23.74 23.74 1.8K
12:26 23.73 23.73 23.72 23.72 0.5K
12:27 23.72 23.72 23.71 23.71 0.6K
12:28 23.70 23.70 23.70 23.70 0.3K
12:29 23.70 23.70 23.69 23.69 0.7K
12:30 23.69 23.69 23.69 23.69 0.0K
12:32 23.71 23.73 23.71 23.73 2.3K
12:33 23.72 23.72 23.72 23.72 0.1K
12:35 23.71 23.71 23.71 23.71 0.2K
12:36 23.70 23.70 23.70 23.70 1.0K
12:37 23.70 23.71 23.70 23.71 0.0K
12:40 23.72 23.72 23.72 23.72 0.0K
12:48 23.73 23.75 23.73 23.73 4.5K
12:50 23.75 23.75 23.75 23.75 0.0K
12:52 23.73 23.73 23.73 23.73 0.2K
12:53 23.73 23.73 23.73 23.73 0.0K
12:54 23.72 23.72 23.71 23.71 0.4K
12:55 23.73 23.73 23.73 23.73 0.1K
13:01 23.74 23.74 23.73 23.73 0.2K
13:04 23.74 23.74 23.74 23.74 0.4K
13:05 23.75 23.77 23.75 23.77 1.4K
13:06 23.76 23.76 23.76 23.76 0.2K
13:07 23.79 23.79 23.79 23.79 2.6K
13:09 23.80 23.81 23.80 23.81 0.4K
13:11 23.80 23.80 23.80 23.80 0.5K
13:13 23.81 23.81 23.81 23.81 0.1K
13:15 23.82 23.82 23.82 23.82 0.2K
13:17 23.81 23.81 23.81 23.81 0.2K
13:18 23.80 23.80 23.80 23.80 0.3K
13:20 23.81 23.81 23.81 23.81 0.0K
13:21 23.82 23.82 23.82 23.82 0.1K
13:23 23.82 23.82 23.82 23.82 0.0K
13:24 23.82 23.82 23.82 23.82 0.8K
13:26 23.81 23.81 23.81 23.81 0.0K
13:27 23.83 23.83 23.83 23.83 0.5K
13:28 23.83 23.83 23.83 23.83 0.2K
13:29 23.82 23.82 23.82 23.82 0.0K
13:32 23.81 23.81 23.81 23.81 0.0K
13:34 23.82 23.82 23.82 23.82 0.3K
13:37 23.82 23.82 23.82 23.82 0.1K
13:39 23.81 23.82 23.81 23.82 0.2K
13:42 23.80 23.80 23.80 23.80 0.4K
13:45 23.81 23.81 23.81 23.81 0.7K
13:47 23.82 23.83 23.82 23.83 0.8K
13:48 23.84 23.84 23.84 23.84 0.1K
13:50 23.82 23.82 23.82 23.82 0.1K
13:51 23.81 23.81 23.81 23.81 1.2K
13:52 23.80 23.80 23.80 23.80 0.4K
13:56 23.82 23.82 23.82 23.82 0.3K
13:57 23.84 23.84 23.84 23.84 0.7K
14:00 23.83 23.83 23.83 23.83 0.3K
14:01 23.83 23.83 23.83 23.83 0.3K
14:04 23.83 23.83 23.83 23.83 2.1K
14:06 23.83 23.83 23.83 23.83 4.5K
14:07 23.84 23.84 23.84 23.84 0.1K
14:10 23.84 23.85 23.83 23.85 4.6K
14:11 23.84 23.84 23.83 23.83 0.6K
14:13 23.81 23.82 23.81 23.82 2.1K
14:14 23.82 23.82 23.82 23.82 0.1K
14:17 23.81 23.81 23.80 23.80 1.8K
14:18 23.80 23.80 23.79 23.79 1.1K
14:19 23.79 23.79 23.79 23.79 0.8K
14:20 23.80 23.80 23.80 23.80 0.8K
14:24 23.79 23.79 23.79 23.79 0.4K
14:25 23.78 23.78 23.78 23.78 0.6K
14:27 23.76 23.76 23.76 23.76 0.5K
14:28 23.77 23.77 23.77 23.77 0.4K
14:29 23.76 23.76 23.76 23.76 0.2K
14:30 23.77 23.77 23.77 23.77 0.3K
14:37 23.75 23.75 23.75 23.75 0.7K
14:39 23.75 23.75 23.75 23.75 0.4K
14:40 23.74 23.75 23.74 23.75 0.7K
14:42 23.73 23.73 23.73 23.73 0.0K
14:44 23.72 23.73 23.72 23.73 0.3K
14:48 23.72 23.72 23.72 23.72 0.4K
14:52 23.72 23.72 23.72 23.72 0.3K
14:57 23.73 23.73 23.73 23.73 0.3K
14:59 23.74 23.75 23.74 23.74 1.6K
15:00 23.75 23.75 23.75 23.75 1.0K
15:03 23.74 23.74 23.74 23.74 0.0K
15:04 23.75 23.75 23.75 23.75 0.0K
15:06 23.76 23.76 23.76 23.76 0.7K
15:10 23.77 23.77 23.77 23.77 0.8K
15:12 23.79 23.79 23.79 23.79 1.3K
15:15 23.79 23.79 23.79 23.79 0.5K
15:17 23.78 23.78 23.78 23.78 1.1K
15:18 23.77 23.78 23.77 23.78 1.0K
15:21 23.77 23.77 23.77 23.77 0.2K
15:27 23.77 23.77 23.77 23.77 0.2K
15:28 23.76 23.76 23.75 23.76 1.6K
15:29 23.77 23.78 23.77 23.78 1.0K
15:30 23.79 23.79 23.79 23.79 1.0K
15:31 23.78 23.78 23.78 23.78 0.0K
15:32 23.79 23.79 23.78 23.78 0.5K
15:34 23.79 23.79 23.79 23.79 0.2K
15:35 23.80 23.80 23.80 23.80 0.6K
15:36 23.79 23.79 23.79 23.79 0.1K
15:37 23.78 23.78 23.78 23.78 0.1K
15:38 23.77 23.78 23.77 23.78 0.3K
15:39 23.75 23.76 23.75 23.76 1.1K
15:41 23.75 23.75 23.75 23.75 0.8K
15:43 23.74 23.76 23.74 23.76 1.2K
15:44 23.76 23.76 23.76 23.76 0.8K
15:47 23.76 23.76 23.76 23.76 0.1K
15:48 23.75 23.75 23.75 23.75 0.4K
15:49 23.74 23.74 23.74 23.74 0.3K
15:50 23.73 23.73 23.73 23.73 1.2K
15:51 23.72 23.72 23.72 23.72 0.6K
15:52 23.72 23.72 23.72 23.72 0.1K
15:54 23.73 23.73 23.70 23.70 3.0K
15:55 23.70 23.71 23.70 23.71 2.1K
15:56 23.71 23.71 23.71 23.71 0.0K
15:57 23.70 23.70 23.69 23.69 1.1K
15:58 23.68 23.69 23.66 23.66 2.6K
15:59 23.66 23.66 23.66 23.66 1.1K
16:00 23.63 23.65 23.63 23.63 4.0K
16:01 23.62 23.62 23.61 23.62 4.3K
16:02 23.63 23.63 23.62 23.63 5.2K
16:03 23.62 23.62 23.60 23.61 11.1K
16:04 23.60 23.60 23.60 23.60 0.2K
16:05 23.60 23.60 23.59 23.59 0.3K
16:06 23.58 23.58 23.55 23.57 3.3K
16:07 23.56 23.57 23.55 23.57 3.8K
16:08 23.58 23.58 23.58 23.58 1.5K
16:09 23.58 23.60 23.57 23.60 5.2K
16:10 23.62 23.62 23.62 23.62 2.0K
16:11 23.60 23.60 23.60 23.60 0.2K
16:12 23.58 23.58 23.58 23.58 1.1K
16:13 23.59 23.61 23.59 23.61 0.1K
16:14 23.62 23.63 23.62 23.62 1.1K
16:15 23.65 23.65 23.65 23.65 0.1K
16:16 23.64 23.64 23.64 23.64 0.4K
16:17 23.64 23.64 23.64 23.64 2.6K
16:18 23.65 23.65 23.65 23.65 0.1K
16:20 23.64 23.65 23.64 23.65 2.2K
16:21 23.64 23.64 23.64 23.64 0.0K
16:22 23.63 23.63 23.63 23.63 0.8K
16:23 23.63 23.63 23.63 23.63 0.6K
16:25 23.64 23.64 23.64 23.64 0.4K
16:26 23.64 23.64 23.64 23.64 0.1K
16:27 23.64 23.64 23.64 23.64 0.2K
16:28 23.63 23.63 23.62 23.63 5.1K
16:30 23.62 23.65 23.62 23.64 3.0K
16:31 23.66 23.68 23.66 23.68 7.8K
16:32 23.69 23.70 23.68 23.68 1.4K
16:33 23.68 23.68 23.67 23.67 0.9K
16:34 23.65 23.65 23.65 23.65 0.2K
16:35 23.64 23.64 23.63 23.64 1.2K
16:36 23.63 23.63 23.63 23.63 4.7K
16:37 23.64 23.64 23.60 23.60 4.5K
16:38 23.61 23.61 23.59 23.59 0.7K
16:39 23.60 23.60 23.60 23.60 0.2K
16:40 23.61 23.63 23.61 23.63 3.1K
16:41 23.63 23.63 23.63 23.63 0.7K
16:42 23.62 23.62 23.62 23.62 0.0K
16:43 23.61 23.61 23.60 23.61 3.6K
16:44 23.61 23.61 23.61 23.61 0.0K
16:45 23.60 23.60 23.58 23.59 1.2K
16:46 23.60 23.60 23.60 23.60 0.8K
16:47 23.62 23.62 23.62 23.62 0.8K
16:48 23.62 23.62 23.62 23.62 0.5K
16:49 23.61 23.62 23.61 23.62 0.2K
16:50 23.63 23.63 23.62 23.63 2.3K
16:51 23.64 23.64 23.64 23.64 0.6K
16:52 23.65 23.65 23.65 23.65 0.8K
16:53 23.63 23.63 23.62 23.62 0.7K
16:54 23.61 23.62 23.61 23.62 0.4K
16:55 23.60 23.60 23.60 23.60 0.7K
16:56 23.61 23.61 23.61 23.61 0.4K
16:57 23.60 23.60 23.60 23.60 0.3K
16:59 23.60 23.61 23.60 23.61 1.7K
17:00 23.62 23.62 23.59 23.59 2.4K
17:01 23.61 23.61 23.61 23.61 0.8K
17:02 23.58 23.58 23.58 23.58 0.8K
17:03 23.57 23.57 23.57 23.57 2.4K
17:04 23.59 23.61 23.59 23.61 0.8K
17:05 23.61 23.61 23.61 23.61 0.7K
17:06 23.59 23.59 23.57 23.57 0.3K
17:07 23.59 23.59 23.59 23.59 0.3K
17:08 23.60 23.60 23.60 23.60 0.4K
17:09 23.60 23.60 23.60 23.60 0.5K
17:10 23.57 23.58 23.57 23.58 3.4K
17:11 23.56 23.56 23.56 23.56 2.9K
17:12 23.56 23.56 23.56 23.56 0.5K
17:13 23.57 23.57 23.56 23.56 1.1K
17:14 23.56 23.56 23.56 23.56 4.6K
17:15 23.56 23.56 23.55 23.56 0.9K
17:16 23.56 23.56 23.56 23.56 0.0K
17:17 23.57 23.57 23.57 23.57 0.2K
17:18 23.56 23.56 23.55 23.55 0.4K
17:19 23.56 23.56 23.56 23.56 0.4K
17:21 23.54 23.54 23.54 23.54 0.5K
17:22 23.53 23.54 23.52 23.52 4.1K
17:25 23.54 23.54 23.52 23.52 1.9K
17:26 23.51 23.52 23.51 23.52 3.5K
17:27 23.51 23.51 23.51 23.51 0.7K
17:28 23.50 23.50 23.48 23.48 15.2K
17:29 23.49 23.51 23.49 23.51 4.4K
17:30 23.50 23.50 23.50 23.50 0.5K
17:31 23.50 23.50 23.50 23.50 0.0K
17:32 23.49 23.49 23.49 23.49 0.2K
17:33 23.47 23.47 23.47 23.47 3.7K
17:34 23.47 23.48 23.47 23.48 2.3K
17:35 23.48 23.48 23.48 23.48 3.1K
17:36 23.49 23.50 23.49 23.49 2.1K
17:38 23.50 23.50 23.50 23.50 0.6K
17:39 23.49 23.49 23.49 23.49 0.0K
17:40 23.50 23.50 23.50 23.50 0.5K
17:41 23.50 23.50 23.50 23.50 1.0K
17:42 23.50 23.51 23.50 23.50 2.3K
17:44 23.50 23.51 23.50 23.51 1.7K
17:45 23.51 23.51 23.51 23.51 0.4K
17:46 23.50 23.50 23.48 23.49 2.3K
17:48 23.48 23.49 23.48 23.49 1.3K
17:49 23.49 23.49 23.49 23.49 0.0K
17:50 23.48 23.48 23.46 23.47 5.1K
17:51 23.47 23.48 23.47 23.48 1.3K
17:52 23.49 23.49 23.49 23.49 4.3K
17:53 23.50 23.50 23.50 23.50 0.8K
17:54 23.49 23.49 23.49 23.49 0.1K
17:55 23.50 23.50 23.50 23.50 0.7K
17:56 23.48 23.49 23.47 23.47 2.2K
17:57 23.46 23.47 23.46 23.47 2.3K
17:58 23.48 23.48 23.48 23.48 1.1K
18:00 23.49 23.49 23.48 23.49 1.0K
18:01 23.49 23.49 23.49 23.49 0.1K
18:02 23.50 23.50 23.50 23.50 0.1K
18:03 23.48 23.48 23.48 23.48 1.0K
18:04 23.47 23.47 23.47 23.47 0.3K
18:05 23.46 23.46 23.46 23.46 2.3K
18:06 23.46 23.46 23.46 23.46 2.2K
18:07 23.47 23.47 23.46 23.46 1.2K
18:08 23.45 23.46 23.45 23.46 7.2K
18:09 23.45 23.45 23.45 23.45 1.9K
18:10 23.45 23.48 23.44 23.48 4.9K
18:12 23.49 23.49 23.49 23.49 1.7K
18:13 23.49 23.49 23.49 23.49 0.8K
18:14 23.48 23.48 23.48 23.48 0.8K
18:15 23.48 23.48 23.47 23.47 1.7K
18:16 23.47 23.47 23.46 23.46 2.0K
18:17 23.47 23.48 23.47 23.47 3.2K
18:18 23.47 23.48 23.47 23.48 0.3K
18:19 23.48 23.48 23.48 23.48 3.0K
18:20 23.48 23.48 23.48 23.48 3.4K
18:21 23.48 23.48 23.48 23.48 0.7K
18:22 23.48 23.48 23.48 23.48 2.3K
18:23 23.49 23.49 23.48 23.49 3.5K
18:24 23.48 23.49 23.48 23.49 2.0K
18:29 23.48 23.48 23.48 23.48 513.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし