Qt Group Oyj (QTCOM)

QTCOM
🏛️ フィンランド →
45.66
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 60.65 60.70 60.65 60.70 0.5K
10:02 60.60 60.60 60.50 60.50 0.1K
10:04 60.80 60.80 60.80 60.80 1.0K
10:05 60.80 60.80 60.80 60.80 0.0K
10:08 60.50 60.55 60.50 60.55 1.1K
10:09 60.55 60.55 60.55 60.55 0.2K
10:10 60.55 60.55 60.30 60.30 0.2K
10:11 60.35 60.35 60.30 60.30 0.0K
10:13 60.35 60.35 60.35 60.35 0.4K
10:16 60.20 60.25 60.20 60.25 0.4K
10:18 60.30 60.30 60.30 60.30 0.0K
10:21 60.35 60.35 60.35 60.35 0.0K
10:23 60.40 60.40 60.40 60.40 0.4K
10:24 60.50 60.50 60.50 60.50 0.1K
10:26 60.55 60.55 60.55 60.55 0.0K
10:30 60.65 60.65 60.65 60.65 0.2K
10:31 60.70 60.70 60.70 60.70 0.0K
10:32 60.70 60.75 60.70 60.75 0.0K
10:33 60.75 60.75 60.75 60.75 0.0K
10:34 60.75 60.75 60.75 60.75 0.0K
10:42 60.70 60.70 60.70 60.70 0.0K
10:44 60.70 60.70 60.70 60.70 0.2K
10:46 60.70 60.70 60.70 60.70 0.1K
10:50 60.80 60.80 60.80 60.80 0.0K
10:56 60.80 60.80 60.80 60.80 0.1K
11:03 60.75 60.75 60.70 60.70 0.1K
11:04 60.60 60.60 60.60 60.60 0.0K
11:05 60.65 60.65 60.60 60.60 0.1K
11:07 60.55 60.55 60.55 60.55 0.1K
11:08 60.65 60.65 60.65 60.65 0.2K
11:15 60.80 60.80 60.80 60.80 0.0K
11:23 60.80 60.80 60.80 60.80 0.0K
11:27 60.85 60.85 60.85 60.85 0.1K
11:29 60.75 60.75 60.70 60.70 0.0K
11:30 60.65 60.65 60.65 60.65 0.1K
11:31 60.65 60.75 60.65 60.75 0.0K
11:38 60.80 60.80 60.70 60.70 0.0K
11:40 60.80 60.80 60.80 60.80 0.0K
11:43 61.00 61.00 61.00 61.00 0.3K
11:44 61.00 61.00 61.00 61.00 0.0K
11:45 60.95 60.95 60.95 60.95 0.2K
11:47 60.95 60.95 60.95 60.95 0.0K
11:51 60.90 60.90 60.90 60.90 0.0K
11:57 60.85 60.85 60.85 60.85 0.1K
11:59 61.05 61.05 61.05 61.05 0.1K
12:01 61.10 61.10 61.10 61.10 0.2K
12:03 61.00 61.00 60.90 60.90 0.1K
12:07 61.10 61.10 61.10 61.10 0.0K
12:11 61.00 61.00 61.00 61.00 0.5K
12:13 61.15 61.15 61.15 61.15 0.2K
12:14 61.20 61.20 61.20 61.20 0.1K
12:18 61.40 61.40 61.30 61.30 0.0K
12:22 61.20 61.20 61.20 61.20 0.1K
12:26 61.20 61.20 61.20 61.20 0.0K
12:29 61.15 61.20 61.15 61.20 0.3K
12:31 61.25 61.25 61.25 61.25 0.1K
12:34 61.25 61.25 61.25 61.25 0.1K
12:37 61.35 61.35 61.35 61.35 0.0K
12:39 61.35 61.35 61.35 61.35 0.0K
12:40 61.35 61.35 61.35 61.35 0.2K
12:43 61.35 61.35 61.35 61.35 0.1K
12:44 61.35 61.35 61.35 61.35 0.0K
12:49 61.40 61.40 61.40 61.40 0.0K
12:51 61.40 61.40 61.35 61.35 0.1K
12:53 61.35 61.35 61.35 61.35 0.0K
12:54 61.30 61.30 61.25 61.25 0.4K
12:59 61.40 61.40 61.35 61.35 0.2K
13:00 61.35 61.35 61.35 61.35 0.0K
13:07 61.30 61.30 61.30 61.30 0.1K
13:11 61.20 61.20 61.20 61.20 0.0K
13:12 61.25 61.30 61.25 61.30 0.1K
13:17 61.20 61.20 61.20 61.20 0.0K
13:21 61.25 61.25 61.25 61.25 0.2K
13:26 61.20 61.20 61.20 61.20 0.0K
13:28 61.15 61.20 61.15 61.20 0.1K
13:30 61.15 61.15 61.15 61.15 0.1K
13:32 61.15 61.15 61.15 61.15 0.1K
13:39 61.00 61.00 61.00 61.00 0.1K
13:53 61.00 61.00 61.00 61.00 0.0K
13:55 60.90 60.90 60.90 60.90 0.0K
14:02 60.80 60.80 60.80 60.80 0.0K
14:04 60.90 60.90 60.90 60.90 0.0K
14:06 60.90 60.90 60.55 60.55 0.9K
14:07 60.65 60.65 60.65 60.65 0.0K
14:08 60.55 60.65 60.55 60.65 0.0K
14:10 60.65 60.65 60.65 60.65 0.1K
14:11 60.70 60.70 60.70 60.70 0.1K
14:13 60.70 60.70 60.70 60.70 0.2K
14:14 60.80 60.80 60.80 60.80 0.2K
14:15 60.70 60.70 60.70 60.70 0.1K
14:25 60.60 60.60 60.60 60.60 0.1K
14:27 60.70 60.70 60.70 60.70 0.0K
14:33 60.60 60.60 60.60 60.60 0.1K
14:37 60.55 60.55 60.55 60.55 0.1K
14:44 60.65 60.65 60.65 60.65 0.0K
14:49 60.55 60.55 60.55 60.55 0.0K
14:57 60.65 60.65 60.65 60.65 1.0K
14:58 60.70 60.70 60.70 60.70 0.0K
14:59 60.60 60.60 60.60 60.60 0.3K
15:00 60.55 60.55 60.55 60.55 0.2K
15:02 60.55 60.55 60.55 60.55 0.1K
15:06 60.70 60.70 60.70 60.70 0.0K
15:08 60.60 60.60 60.60 60.60 0.1K
15:13 60.65 60.65 60.65 60.65 0.0K
15:26 60.70 60.70 60.70 60.70 0.0K
15:32 60.70 60.70 60.70 60.70 0.1K
15:33 60.75 60.75 60.65 60.65 0.0K
15:36 60.70 60.70 60.70 60.70 0.1K
15:43 60.70 60.70 60.70 60.70 0.0K
15:44 60.75 60.75 60.75 60.75 0.0K
15:45 60.70 60.70 60.70 60.70 0.0K
15:54 60.60 60.60 60.60 60.60 0.0K
16:00 60.55 60.65 60.55 60.65 0.1K
16:05 60.50 60.50 60.45 60.45 0.5K
16:06 60.50 60.50 60.50 60.50 0.1K
16:15 60.60 60.60 60.60 60.60 0.1K
16:16 60.70 60.70 60.70 60.70 0.0K
16:17 60.70 60.70 60.70 60.70 0.0K
16:18 60.60 60.60 60.60 60.60 0.0K
16:24 60.50 60.50 60.50 60.50 0.0K
16:26 60.45 60.45 60.45 60.45 0.1K
16:33 60.45 60.45 60.45 60.45 0.0K
16:39 60.35 60.35 60.25 60.30 1.1K
16:42 60.30 60.30 60.25 60.25 0.1K
16:44 60.20 60.20 60.20 60.20 0.0K
16:51 60.20 60.20 60.20 60.20 0.1K
16:52 60.30 60.30 60.30 60.30 0.3K
16:56 60.25 60.25 60.25 60.25 0.1K
17:01 60.25 60.25 60.25 60.25 0.1K
17:04 60.20 60.20 60.20 60.20 0.1K
17:05 60.20 60.20 60.20 60.20 0.3K
17:07 60.30 60.30 60.30 60.30 0.4K
17:09 60.30 60.30 60.25 60.25 0.1K
17:10 60.20 60.20 60.20 60.20 0.0K
17:11 60.20 60.20 60.15 60.15 0.1K
17:13 60.10 60.10 60.05 60.05 0.0K
17:14 60.05 60.05 60.05 60.05 0.2K
17:24 60.10 60.10 60.10 60.10 0.2K
17:28 60.15 60.15 60.15 60.15 0.0K
17:29 60.20 60.20 60.20 60.20 0.0K
17:33 60.25 60.25 60.25 60.25 0.0K
17:42 60.25 60.25 60.25 60.25 0.0K
17:51 60.20 60.20 60.20 60.20 0.0K
17:54 60.20 60.20 60.20 60.20 0.0K
17:55 60.25 60.25 60.25 60.25 0.3K
17:57 60.25 60.25 60.25 60.25 0.1K
18:04 60.20 60.20 60.20 60.20 0.5K
18:05 60.20 60.20 60.20 60.20 0.2K
18:06 60.20 60.20 60.20 60.20 0.2K
18:08 60.25 60.25 60.20 60.25 0.1K
18:09 60.30 60.30 60.30 60.30 0.0K
18:12 60.20 60.20 60.20 60.20 0.2K
18:14 60.20 60.20 60.20 60.20 0.1K
18:16 60.20 60.25 60.20 60.25 0.8K
18:18 60.20 60.20 60.20 60.20 0.0K
18:19 60.20 60.20 60.20 60.20 0.0K
18:20 60.20 60.20 60.20 60.20 0.1K
18:21 60.25 60.25 60.20 60.20 0.2K
18:22 60.20 60.20 60.20 60.20 0.0K
18:23 60.20 60.20 60.20 60.20 0.0K
18:24 60.20 60.20 60.20 60.20 0.1K
18:29 60.15 60.15 60.15 60.15 10.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし