Qt Group Oyj (QTCOM)

QTCOM
🏛️ フィンランド →
45.80
最終更新: 2025-10-01
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 61.65 61.65 61.50 61.50 0.4K
10:02 61.25 61.25 61.25 61.25 0.2K
10:03 61.05 61.05 61.05 61.05 0.1K
10:04 61.00 61.00 61.00 61.00 0.1K
10:07 61.15 61.15 61.10 61.10 0.5K
10:09 61.20 61.20 61.10 61.10 0.1K
10:10 61.15 61.15 61.15 61.15 0.0K
10:11 61.20 61.20 61.20 61.20 0.0K
10:16 61.00 61.00 61.00 61.00 0.1K
10:19 61.20 61.20 61.20 61.20 0.4K
10:20 61.15 61.15 61.15 61.15 0.1K
10:22 61.15 61.15 61.15 61.15 0.1K
10:23 61.25 61.25 61.25 61.25 0.1K
10:24 61.30 61.35 61.30 61.35 0.1K
10:27 61.45 61.45 61.45 61.45 0.1K
10:28 61.45 61.45 61.45 61.45 0.0K
10:30 61.40 61.40 61.40 61.40 0.0K
10:32 61.30 61.30 61.30 61.30 0.3K
10:33 61.25 61.25 61.25 61.25 0.1K
10:36 61.25 61.25 61.25 61.25 0.0K
10:38 61.25 61.25 61.25 61.25 0.1K
10:39 61.20 61.35 61.20 61.35 0.1K
10:44 61.40 61.40 61.40 61.40 0.1K
10:45 61.45 61.45 61.45 61.45 0.1K
10:46 61.45 61.45 61.45 61.45 0.0K
10:47 61.50 61.60 61.50 61.60 0.1K
10:48 61.55 61.55 61.55 61.55 0.0K
10:50 61.60 61.60 61.60 61.60 0.1K
10:52 61.60 61.60 61.60 61.60 0.0K
10:55 61.70 61.70 61.70 61.70 0.2K
10:57 61.75 61.75 61.75 61.75 0.3K
10:58 61.70 61.70 61.70 61.70 0.0K
10:59 61.70 61.70 61.70 61.70 0.0K
11:00 61.70 61.70 61.70 61.70 0.0K
11:01 61.70 61.70 61.70 61.70 0.0K
11:02 61.70 61.70 61.70 61.70 0.0K
11:05 61.65 61.65 61.65 61.65 0.2K
11:07 61.60 61.60 61.55 61.55 0.1K
11:11 61.60 61.60 61.60 61.60 0.1K
11:12 61.65 61.70 61.65 61.70 0.1K
11:13 61.70 61.70 61.70 61.70 0.0K
11:14 61.70 61.70 61.65 61.65 0.2K
11:15 61.65 61.65 61.65 61.65 0.1K
11:17 61.95 61.95 61.95 61.95 0.7K
11:18 61.90 61.90 61.90 61.90 0.4K
11:23 61.85 61.85 61.85 61.85 0.2K
11:27 61.90 61.90 61.90 61.90 0.0K
11:31 61.85 61.90 61.85 61.90 0.0K
11:32 61.95 61.95 61.95 61.95 0.1K
11:33 61.95 61.95 61.95 61.95 0.0K
11:34 61.95 61.95 61.90 61.95 0.1K
11:37 61.95 61.95 61.95 61.95 0.0K
11:38 61.95 61.95 61.95 61.95 0.0K
11:40 62.00 62.00 61.95 61.95 0.4K
11:44 62.00 62.00 62.00 62.00 0.0K
11:45 62.00 62.00 62.00 62.00 0.0K
11:48 61.85 61.85 61.85 61.85 0.1K
11:50 61.75 61.75 61.65 61.65 0.8K
11:51 61.70 61.85 61.70 61.85 0.4K
11:54 61.90 61.90 61.90 61.90 0.1K
12:00 61.95 61.95 61.95 61.95 0.5K
12:04 61.90 62.00 61.90 61.95 0.3K
12:05 61.85 61.85 61.85 61.85 0.0K
12:09 62.00 62.00 62.00 62.00 0.0K
12:14 62.00 62.00 62.00 62.00 0.0K
12:16 62.05 62.05 62.05 62.05 0.1K
12:19 62.00 62.00 62.00 62.00 0.1K
12:20 62.05 62.05 62.05 62.05 0.0K
12:23 62.05 62.05 62.05 62.05 0.1K
12:25 62.05 62.10 62.05 62.10 0.4K
12:26 62.05 62.05 62.05 62.05 0.1K
12:27 62.05 62.10 62.05 62.10 0.4K
12:29 62.15 62.15 62.15 62.15 0.0K
12:32 62.15 62.15 62.15 62.15 0.1K
12:35 62.20 62.20 62.20 62.20 0.0K
12:36 62.15 62.15 62.15 62.15 0.9K
12:41 62.20 62.20 62.20 62.20 0.0K
12:42 62.25 62.25 62.25 62.25 0.0K
12:43 62.25 62.25 62.25 62.25 0.1K
12:45 62.30 62.30 62.30 62.30 0.1K
12:49 62.25 62.25 62.25 62.25 0.1K
12:52 62.30 62.30 62.30 62.30 0.1K
12:53 62.30 62.30 62.30 62.30 0.1K
12:54 62.30 62.30 62.30 62.30 0.1K
12:56 62.30 62.30 62.30 62.30 0.1K
12:58 62.30 62.30 62.30 62.30 0.0K
13:00 62.35 62.35 62.30 62.30 0.1K
13:01 62.30 62.30 62.30 62.30 0.0K
13:06 62.30 62.30 62.30 62.30 0.1K
13:07 62.35 62.35 62.35 62.35 0.1K
13:08 62.35 62.35 62.35 62.35 0.0K
13:14 62.40 62.65 62.40 62.65 0.9K
13:16 62.60 62.60 62.60 62.60 0.0K
13:18 62.65 62.70 62.65 62.70 0.4K
13:21 62.70 62.70 62.70 62.70 0.2K
13:22 62.80 62.80 62.75 62.75 0.1K
13:23 62.70 62.70 62.70 62.70 0.1K
13:25 62.75 62.75 62.75 62.75 0.0K
13:29 62.65 62.65 62.65 62.65 0.7K
13:30 62.65 62.65 62.65 62.65 0.0K
13:31 62.65 62.65 62.65 62.65 0.2K
13:35 62.70 62.70 62.70 62.70 0.0K
13:36 62.75 62.75 62.65 62.65 0.0K
13:41 62.65 62.65 62.65 62.65 0.1K
13:45 62.65 62.65 62.65 62.65 0.0K
13:49 62.60 62.60 62.60 62.60 0.0K
13:52 62.65 62.65 62.65 62.65 0.9K
13:54 62.65 62.65 62.60 62.60 0.1K
13:55 62.55 62.55 62.55 62.55 0.3K
13:56 62.55 62.55 62.55 62.55 0.0K
13:57 62.60 62.60 62.60 62.60 0.1K
14:00 62.55 62.55 62.55 62.55 0.0K
14:05 62.65 62.70 62.65 62.70 0.1K
14:07 62.70 62.70 62.70 62.70 0.0K
14:09 62.70 62.70 62.70 62.70 0.0K
14:14 62.70 62.70 62.70 62.70 0.1K
14:17 62.70 62.75 62.70 62.75 0.0K
14:19 62.75 62.75 62.75 62.75 0.0K
14:28 62.60 62.60 62.60 62.60 0.0K
14:31 62.70 62.70 62.70 62.70 0.0K
14:33 62.65 62.65 62.65 62.65 0.1K
14:39 62.75 62.75 62.75 62.75 3.5K
14:40 62.80 62.80 62.80 62.80 0.0K
14:43 62.80 62.85 62.80 62.85 0.5K
14:44 62.85 62.85 62.80 62.80 0.0K
14:47 62.80 62.80 62.75 62.75 0.4K
14:48 62.75 62.75 62.75 62.75 0.0K
14:51 62.85 62.85 62.85 62.85 0.0K
14:53 62.75 62.75 62.75 62.75 0.1K
14:54 62.75 62.75 62.75 62.75 0.3K
14:56 62.75 62.75 62.75 62.75 0.0K
14:57 62.75 62.75 62.75 62.75 0.0K
15:01 62.80 62.80 62.80 62.80 0.1K
15:04 62.80 62.80 62.80 62.80 0.0K
15:05 62.70 62.70 62.70 62.70 0.1K
15:09 62.80 62.80 62.80 62.80 0.1K
15:13 62.75 62.80 62.75 62.80 0.1K
15:15 62.75 62.75 62.75 62.75 0.1K
15:18 62.80 62.80 62.80 62.80 0.0K
15:21 62.70 62.70 62.70 62.70 0.0K
15:31 62.70 62.70 62.70 62.70 0.0K
15:33 62.55 62.55 62.50 62.50 0.5K
15:34 62.50 62.50 62.50 62.50 1.8K
15:35 62.50 62.50 62.50 62.50 0.2K
15:36 62.35 62.45 62.35 62.45 0.7K
15:38 62.50 62.50 62.50 62.50 0.1K
15:41 62.50 62.50 62.50 62.50 0.1K
15:43 62.45 62.45 62.45 62.45 0.0K
15:46 62.55 62.55 62.55 62.55 0.5K
15:51 62.50 62.50 62.50 62.50 3.0K
15:55 62.55 62.55 62.55 62.55 0.0K
16:00 62.50 62.50 62.50 62.50 0.0K
16:05 62.55 62.55 62.55 62.55 0.0K
16:12 62.60 62.60 62.60 62.60 0.1K
16:17 62.65 62.65 62.65 62.65 0.5K
16:18 62.65 62.65 62.65 62.65 0.1K
16:22 62.60 62.60 62.60 62.60 0.0K
16:24 62.70 62.70 62.70 62.70 0.1K
16:29 62.75 62.75 62.75 62.75 0.0K
16:30 62.75 62.75 62.75 62.75 0.0K
16:31 62.75 62.75 62.75 62.75 0.3K
16:36 62.75 62.75 62.75 62.75 0.0K
16:38 62.75 62.75 62.75 62.75 0.1K
16:39 62.75 62.75 62.75 62.75 0.1K
16:40 62.80 62.80 62.80 62.80 0.1K
16:42 62.75 62.75 62.75 62.75 0.1K
16:43 62.70 62.70 62.70 62.70 0.7K
16:44 62.75 62.75 62.75 62.75 0.0K
16:46 62.80 62.95 62.80 62.90 1.8K
16:47 62.85 62.90 62.85 62.90 0.1K
16:50 62.90 62.90 62.90 62.90 0.0K
16:51 62.90 62.90 62.90 62.90 0.1K
16:52 62.90 62.90 62.90 62.90 0.0K
16:54 62.85 62.85 62.85 62.85 0.1K
16:55 62.80 62.90 62.80 62.85 0.2K
16:56 62.80 62.80 62.80 62.80 0.1K
16:58 62.80 62.80 62.80 62.80 0.1K
16:59 62.80 62.80 62.80 62.80 0.1K
17:00 62.80 62.80 62.80 62.80 0.1K
17:04 62.85 62.85 62.85 62.85 0.1K
17:05 62.80 62.80 62.80 62.80 0.1K
17:07 62.80 62.80 62.80 62.80 0.1K
17:12 62.85 62.85 62.85 62.85 0.0K
17:13 62.75 62.75 62.75 62.75 0.1K
17:14 62.80 62.85 62.80 62.85 0.4K
17:18 62.80 62.80 62.80 62.80 0.4K
17:20 62.85 62.85 62.85 62.85 0.0K
17:26 62.80 62.80 62.80 62.80 0.0K
17:28 62.80 62.80 62.80 62.80 0.1K
17:29 62.80 62.80 62.80 62.80 0.1K
17:31 62.70 62.70 62.70 62.70 0.0K
17:33 62.70 62.70 62.70 62.70 0.2K
17:34 62.70 62.70 62.70 62.70 0.4K
17:35 62.75 62.75 62.75 62.75 0.0K
17:37 62.75 62.75 62.75 62.75 0.3K
17:39 62.75 62.75 62.75 62.75 0.0K
17:42 62.80 62.80 62.80 62.80 0.0K
17:43 62.75 62.80 62.70 62.80 1.4K
17:46 62.80 62.80 62.80 62.80 0.2K
17:49 62.75 62.75 62.75 62.75 0.1K
17:53 62.75 62.75 62.70 62.70 0.2K
17:54 62.65 62.65 62.40 62.40 1.8K
17:56 62.50 62.60 62.50 62.60 2.0K
17:57 62.70 62.70 62.70 62.70 0.3K
17:58 62.65 62.70 62.65 62.70 0.5K
17:59 62.60 62.60 62.60 62.60 0.4K
18:00 62.65 62.65 62.65 62.65 1.2K
18:01 62.65 62.65 62.65 62.65 0.9K
18:03 62.65 62.65 62.65 62.65 0.1K
18:04 62.70 62.70 62.65 62.65 0.8K
18:05 62.65 62.65 62.60 62.60 1.6K
18:06 62.60 62.65 62.60 62.65 0.2K
18:07 62.60 62.60 62.50 62.50 0.6K
18:08 62.50 62.50 62.45 62.45 0.1K
18:09 62.45 62.50 62.40 62.50 0.3K
18:10 62.50 62.50 62.50 62.50 0.1K
18:11 62.40 62.40 62.40 62.40 0.6K
18:12 62.30 62.30 62.30 62.30 0.1K
18:13 62.35 62.40 62.35 62.40 0.1K
18:14 62.35 62.35 62.30 62.30 0.2K
18:15 62.45 62.50 62.45 62.45 0.2K
18:16 62.40 62.40 62.40 62.40 0.2K
18:17 62.45 62.45 62.45 62.45 0.0K
18:19 62.45 62.50 62.45 62.50 0.4K
18:20 62.50 62.50 62.50 62.50 0.1K
18:21 62.55 62.55 62.55 62.55 0.0K
18:23 62.55 62.60 62.55 62.60 0.1K
18:24 62.55 62.55 62.55 62.55 0.1K
18:29 62.40 62.40 62.40 62.40 12.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし