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 59.30 59.30 59.20 59.20 1.1K
10:01 59.35 59.65 59.25 59.65 0.4K
10:02 59.60 59.60 59.60 59.60 0.1K
10:03 59.50 59.65 59.50 59.65 0.2K
10:04 59.70 59.75 59.70 59.75 0.1K
10:05 59.70 59.70 59.70 59.70 0.1K
10:06 59.50 59.50 59.50 59.50 0.0K
10:09 59.50 59.50 59.50 59.50 0.5K
10:10 59.60 59.75 59.60 59.75 0.2K
10:11 59.65 59.65 59.65 59.65 0.2K
10:12 59.65 59.70 59.65 59.70 0.1K
10:13 59.70 59.70 59.70 59.70 0.0K
10:14 59.60 59.80 59.60 59.80 0.6K
10:17 59.70 59.70 59.70 59.70 0.0K
10:18 59.70 59.75 59.70 59.75 0.5K
10:19 59.75 59.75 59.70 59.70 0.1K
10:20 59.65 59.65 59.65 59.65 0.1K
10:22 59.60 59.60 59.60 59.60 0.1K
10:23 59.60 59.65 59.60 59.65 0.0K
10:24 59.65 59.65 59.65 59.65 0.2K
10:27 59.60 59.60 59.50 59.50 0.1K
10:28 59.50 59.50 59.50 59.50 0.0K
10:29 59.45 59.45 59.45 59.45 0.5K
10:33 59.35 59.35 59.35 59.35 0.1K
10:36 59.40 59.40 59.30 59.30 0.1K
10:39 59.35 59.35 59.35 59.35 0.1K
10:40 59.35 59.35 59.35 59.35 0.0K
10:41 59.45 59.45 59.45 59.45 0.0K
10:43 59.50 59.50 59.50 59.50 0.0K
10:44 59.55 59.60 59.55 59.60 0.0K
10:45 59.60 59.60 59.50 59.50 0.0K
10:46 59.50 59.50 59.50 59.50 0.1K
10:49 59.50 59.50 59.45 59.45 0.1K
10:50 59.60 59.60 59.60 59.60 0.1K
10:53 59.65 59.65 59.65 59.65 0.0K
10:54 59.65 59.65 59.60 59.60 0.1K
11:00 59.60 59.60 59.40 59.40 0.8K
11:03 59.50 59.50 59.50 59.50 0.1K
11:04 59.40 59.40 59.40 59.40 0.0K
11:05 59.40 59.45 59.40 59.40 0.5K
11:06 59.40 59.40 59.40 59.40 0.1K
11:07 59.20 59.25 59.20 59.25 1.1K
11:08 59.25 59.25 59.25 59.25 0.1K
11:09 59.30 59.35 59.30 59.35 0.1K
11:11 59.35 59.40 59.35 59.40 0.0K
11:12 59.40 59.40 59.40 59.40 0.0K
11:13 59.45 59.45 59.45 59.45 0.1K
11:16 59.55 59.55 59.55 59.55 0.2K
11:17 59.55 59.55 59.55 59.55 0.0K
11:19 59.50 59.50 59.50 59.50 0.0K
11:20 59.40 59.40 59.40 59.40 0.1K
11:25 59.40 59.40 59.40 59.40 0.0K
11:26 59.40 59.40 59.40 59.40 0.0K
11:30 59.40 59.40 59.40 59.40 0.0K
11:31 59.45 59.45 59.45 59.45 0.2K
11:33 59.45 59.45 59.45 59.45 0.1K
11:43 59.50 59.50 59.50 59.50 0.1K
11:45 59.50 59.50 59.50 59.50 0.2K
11:46 59.45 59.45 59.45 59.45 0.0K
11:48 59.45 59.45 59.45 59.45 0.0K
11:51 59.50 59.50 59.45 59.45 0.0K
11:56 59.45 59.45 59.45 59.45 0.0K
11:58 59.45 59.45 59.45 59.45 0.0K
12:00 59.45 59.45 59.45 59.45 0.0K
12:01 59.40 59.40 59.40 59.40 0.0K
12:02 59.40 59.40 59.40 59.40 0.7K
12:03 59.45 59.45 59.45 59.45 0.1K
12:04 59.50 59.50 59.50 59.50 0.0K
12:05 59.40 59.40 59.40 59.40 0.0K
12:06 59.50 59.50 59.45 59.45 0.1K
12:07 59.55 59.55 59.55 59.55 0.0K
12:08 59.60 59.60 59.55 59.55 0.0K
12:10 59.60 59.60 59.60 59.60 0.1K
12:11 59.60 59.60 59.60 59.60 0.0K
12:12 59.65 59.65 59.65 59.65 0.0K
12:14 59.60 59.60 59.60 59.60 0.0K
12:16 59.65 59.65 59.65 59.65 0.1K
12:31 59.60 59.60 59.60 59.60 0.0K
12:34 59.65 59.65 59.60 59.60 0.0K
12:36 59.60 59.60 59.60 59.60 0.0K
12:38 59.55 59.55 59.55 59.55 0.0K
12:39 59.55 59.55 59.55 59.55 0.1K
12:49 59.60 59.60 59.60 59.60 0.3K
12:50 59.65 59.65 59.65 59.65 0.1K
12:52 59.65 59.65 59.65 59.65 0.1K
12:54 59.70 59.80 59.70 59.80 0.4K
12:57 60.05 60.05 60.05 60.05 3.4K
12:59 60.15 60.15 60.15 60.15 0.2K
13:00 60.20 60.20 60.10 60.10 0.3K
13:08 60.20 60.20 60.20 60.20 0.0K
13:09 60.10 60.10 60.10 60.10 0.1K
13:10 60.15 60.15 60.15 60.15 0.0K
13:11 60.20 60.20 60.20 60.20 0.0K
13:13 60.10 60.10 60.10 60.10 0.0K
13:14 60.10 60.10 60.10 60.10 0.1K
13:15 60.10 60.10 60.10 60.10 0.1K
13:16 60.20 60.20 60.15 60.15 0.0K
13:24 60.05 60.05 60.05 60.05 0.0K
13:33 60.00 60.00 60.00 60.00 0.0K
13:34 59.95 60.05 59.95 60.05 0.5K
13:38 59.95 59.95 59.95 59.95 0.0K
13:46 60.00 60.00 60.00 60.00 0.0K
13:52 59.95 59.95 59.95 59.95 0.0K
13:55 60.10 60.10 60.10 60.10 0.2K
13:56 60.10 60.10 60.10 60.10 0.1K
13:58 60.15 60.15 60.15 60.15 0.1K
14:07 60.05 60.05 60.05 60.05 0.0K
14:10 60.00 60.00 60.00 60.00 0.1K
14:14 60.40 60.40 60.40 60.40 1.3K
14:15 60.25 60.25 60.25 60.25 0.1K
14:19 60.35 60.35 60.35 60.35 0.2K
14:21 60.30 60.30 60.30 60.30 0.1K
14:22 60.70 60.75 60.65 60.65 2.5K
14:23 60.60 60.60 60.60 60.60 0.1K
14:25 60.55 60.55 60.55 60.55 0.1K
14:26 60.55 60.55 60.55 60.55 0.0K
14:30 60.55 60.55 60.50 60.50 0.2K
14:31 60.55 60.55 60.55 60.55 0.1K
14:32 60.50 60.50 60.50 60.50 0.1K
14:33 60.60 60.65 60.60 60.60 0.6K
14:34 60.60 60.60 60.60 60.60 0.0K
14:39 60.65 60.65 60.65 60.65 0.1K
14:40 60.60 60.60 60.60 60.60 0.0K
14:43 60.65 60.65 60.65 60.65 0.1K
14:44 60.75 60.75 60.65 60.65 0.4K
14:46 60.55 60.55 60.55 60.55 0.1K
14:49 60.55 60.55 60.55 60.55 0.0K
14:53 60.65 60.65 60.65 60.65 0.0K
15:01 60.55 60.55 60.55 60.55 0.5K
15:07 60.50 60.50 60.50 60.50 0.3K
15:10 60.50 60.50 60.50 60.50 0.1K
15:14 60.40 60.40 60.40 60.40 0.2K
15:19 60.40 60.40 60.40 60.40 0.1K
15:21 60.40 60.40 60.40 60.40 0.0K
15:23 60.35 60.45 60.35 60.45 0.2K
15:24 60.45 60.45 60.45 60.45 0.1K
15:25 60.45 60.45 60.45 60.45 0.0K
15:26 60.40 60.40 60.40 60.40 0.0K
15:27 60.35 60.35 60.35 60.35 0.1K
15:33 60.25 60.25 60.25 60.25 0.0K
15:37 60.20 60.20 60.20 60.20 0.1K
15:42 60.15 60.15 60.15 60.15 0.0K
15:43 60.15 60.45 60.15 60.45 5.8K
15:48 60.20 60.20 60.20 60.20 0.1K
15:49 60.15 60.15 60.15 60.15 0.0K
15:52 60.20 60.20 60.20 60.20 0.1K
15:55 60.60 60.60 60.60 60.60 4.0K
15:56 60.50 60.50 60.45 60.45 0.2K
15:57 60.60 60.60 60.55 60.60 0.5K
16:00 60.60 60.60 60.60 60.60 0.0K
16:02 60.55 60.60 60.55 60.60 0.1K
16:04 60.60 60.60 60.60 60.60 0.1K
16:08 60.60 60.65 60.60 60.65 0.7K
16:11 60.60 60.60 60.55 60.55 0.0K
16:12 60.50 60.50 60.50 60.50 0.1K
16:13 60.50 60.50 60.50 60.50 0.0K
16:14 60.50 60.50 60.50 60.50 0.1K
16:16 60.45 60.45 60.45 60.45 0.1K
16:25 60.50 60.50 60.50 60.50 0.5K
16:27 60.40 60.40 60.40 60.40 0.0K
16:30 60.35 60.45 60.35 60.45 0.1K
16:33 60.40 60.40 60.40 60.40 0.2K
16:34 60.40 60.40 60.40 60.40 0.1K
16:35 60.45 60.45 60.45 60.45 0.3K
16:45 60.45 60.45 60.45 60.45 0.1K
16:46 60.40 60.40 60.40 60.40 0.1K
16:47 60.35 60.35 60.35 60.35 0.2K
16:50 60.35 60.35 60.35 60.35 0.1K
16:51 60.45 60.45 60.45 60.45 0.3K
16:55 60.40 60.40 60.40 60.40 0.0K
16:58 60.35 60.40 60.35 60.40 0.1K
17:04 60.45 60.45 60.45 60.45 0.4K
17:05 60.45 60.45 60.40 60.40 0.3K
17:06 60.45 60.45 60.45 60.45 0.0K
17:07 60.45 60.45 60.45 60.45 0.1K
17:08 60.50 60.50 60.50 60.50 0.0K
17:13 60.50 60.50 60.50 60.50 0.1K
17:15 60.55 60.55 60.55 60.55 0.4K
17:17 60.60 60.60 60.60 60.60 0.3K
17:22 60.60 60.60 60.60 60.60 0.3K
17:25 60.55 60.55 60.45 60.45 0.3K
17:26 60.45 60.45 60.45 60.45 0.0K
17:28 60.40 60.40 60.40 60.40 0.0K
17:30 60.35 60.35 60.35 60.35 0.0K
17:42 60.40 60.40 60.40 60.40 0.1K
17:48 60.45 60.45 60.45 60.45 0.3K
17:51 60.40 60.40 60.40 60.40 0.1K
17:55 60.35 60.40 60.35 60.35 0.2K
17:58 60.40 60.40 60.40 60.40 0.3K
18:00 60.30 60.35 60.30 60.35 0.1K
18:01 60.40 60.40 60.40 60.40 0.2K
18:03 60.45 60.70 60.45 60.65 2.4K
18:04 60.70 60.70 60.70 60.70 0.1K
18:05 60.65 60.65 60.65 60.65 0.0K
18:08 60.70 60.70 60.70 60.70 0.1K
18:09 60.65 60.65 60.65 60.65 0.0K
18:14 60.65 60.65 60.65 60.65 0.1K
18:15 60.65 60.65 60.65 60.65 0.1K
18:16 60.60 60.60 60.55 60.55 0.2K
18:19 60.60 60.60 60.60 60.60 0.3K
18:20 60.55 60.60 60.55 60.60 0.4K
18:21 60.55 60.55 60.55 60.55 0.1K
18:22 60.60 60.60 60.60 60.60 0.1K
18:23 60.55 60.55 60.55 60.55 0.1K
18:24 60.55 60.55 60.55 60.55 0.1K
18:29 61.00 61.00 61.00 61.00 22.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし