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 60.30 60.30 60.25 60.30 2.1K
10:05 60.25 60.25 60.25 60.25 0.2K
10:06 60.30 60.35 60.30 60.30 0.3K
10:07 60.50 60.50 60.50 60.50 0.0K
10:08 60.50 60.50 60.50 60.50 0.0K
10:09 60.50 60.50 60.50 60.50 0.0K
10:10 60.50 60.50 60.50 60.50 0.1K
10:13 60.50 60.60 60.50 60.50 0.7K
10:14 60.80 60.80 60.80 60.80 0.3K
10:19 61.05 61.25 61.05 61.25 0.8K
10:20 61.05 61.05 61.05 61.05 0.2K
10:21 61.30 61.30 61.20 61.20 1.4K
10:22 61.15 61.15 61.10 61.10 2.7K
10:23 61.15 61.20 61.15 61.20 0.3K
10:24 61.20 61.20 61.05 61.05 0.3K
10:25 61.00 61.00 61.00 61.00 0.1K
10:26 61.00 61.00 61.00 61.00 0.1K
10:27 60.90 60.90 60.90 60.90 0.1K
10:31 60.80 60.80 60.80 60.80 0.1K
10:32 60.95 60.95 60.95 60.95 0.1K
10:38 61.00 61.00 61.00 61.00 0.2K
10:39 60.95 60.95 60.95 60.95 0.3K
10:43 60.95 60.95 60.95 60.95 0.0K
10:44 60.95 60.95 60.95 60.95 0.4K
10:45 61.05 61.05 61.05 61.05 0.0K
10:57 60.90 60.90 60.75 60.75 0.2K
11:00 60.70 60.70 60.70 60.70 0.0K
11:01 60.70 60.70 60.70 60.70 0.1K
11:07 60.80 60.80 60.80 60.80 0.1K
11:17 60.80 60.80 60.80 60.80 0.2K
11:19 60.80 60.80 60.80 60.80 0.0K
11:21 60.75 60.75 60.75 60.75 0.1K
11:24 60.75 60.75 60.75 60.75 0.0K
11:26 60.85 60.85 60.85 60.85 0.0K
11:27 60.85 60.85 60.85 60.85 0.1K
11:28 60.95 60.95 60.95 60.95 0.1K
11:30 60.90 60.90 60.90 60.90 0.2K
11:31 61.00 61.00 61.00 61.00 0.2K
11:33 61.10 61.10 61.10 61.10 0.3K
11:35 61.15 61.20 61.15 61.20 0.3K
11:37 61.30 61.40 61.30 61.40 0.1K
11:39 61.35 61.35 61.35 61.35 0.1K
11:40 61.35 61.35 61.25 61.30 0.3K
11:45 61.15 61.15 61.15 61.15 0.1K
11:46 61.20 61.20 61.20 61.20 0.0K
11:47 61.35 61.35 61.35 61.35 0.2K
11:49 61.35 61.35 61.35 61.35 0.0K
11:50 61.45 61.45 61.45 61.45 0.0K
11:52 61.30 61.30 61.30 61.30 0.2K
11:59 61.30 61.30 61.25 61.25 0.2K
12:02 61.35 61.35 61.35 61.35 0.0K
12:04 61.25 61.25 61.25 61.25 0.1K
12:06 61.20 61.20 61.20 61.20 0.2K
12:07 61.05 61.05 61.05 61.05 0.0K
12:08 61.15 61.15 61.15 61.15 0.0K
12:11 61.20 61.20 61.20 61.20 0.6K
12:13 61.30 61.30 61.30 61.30 0.1K
12:14 61.30 61.30 61.30 61.30 0.0K
12:15 61.30 61.30 61.30 61.30 0.0K
12:16 61.30 61.30 61.25 61.25 0.2K
12:17 61.20 61.20 61.20 61.20 0.0K
12:19 61.20 61.20 61.15 61.15 0.1K
12:22 61.15 61.15 61.10 61.10 0.2K
12:26 61.10 61.10 61.10 61.10 0.1K
12:30 61.00 61.00 61.00 61.00 0.2K
12:33 60.95 60.95 60.95 60.95 0.0K
12:38 61.00 61.00 61.00 61.00 0.0K
12:43 60.90 60.90 60.85 60.85 0.4K
12:44 60.80 60.95 60.80 60.95 0.4K
12:46 60.90 60.90 60.90 60.90 0.0K
12:51 60.95 60.95 60.90 60.90 0.1K
12:54 60.95 60.95 60.95 60.95 0.0K
12:55 61.00 61.00 61.00 61.00 0.2K
12:56 61.10 61.10 61.10 61.10 0.0K
12:58 61.00 61.00 61.00 61.00 0.1K
12:59 61.00 61.00 61.00 61.00 0.0K
13:00 60.90 60.90 60.90 60.90 0.1K
13:04 60.90 60.90 60.85 60.85 0.2K
13:09 60.80 60.80 60.80 60.80 0.0K
13:10 60.70 60.70 60.70 60.70 0.1K
13:12 60.75 60.75 60.75 60.75 0.0K
13:15 60.75 60.75 60.75 60.75 0.0K
13:20 60.75 60.75 60.75 60.75 0.0K
13:23 60.75 60.75 60.75 60.75 0.2K
13:28 60.75 60.75 60.75 60.75 0.0K
13:29 60.75 60.75 60.75 60.75 0.1K
13:32 60.70 60.75 60.70 60.75 0.2K
13:34 60.90 60.90 60.90 60.90 0.0K
13:38 60.80 60.80 60.75 60.75 0.3K
13:42 60.85 60.85 60.85 60.85 0.0K
13:49 60.80 60.80 60.80 60.80 0.2K
13:53 60.80 60.80 60.80 60.80 0.0K
14:00 60.75 60.75 60.65 60.65 0.1K
14:01 60.75 60.75 60.75 60.75 0.3K
14:03 60.85 60.85 60.85 60.85 0.1K
14:04 60.85 60.90 60.85 60.90 0.2K
14:10 60.80 60.80 60.75 60.75 0.1K
14:11 60.75 60.75 60.75 60.75 0.0K
14:13 60.80 60.80 60.80 60.80 0.0K
14:18 60.85 60.85 60.80 60.80 0.1K
14:23 60.90 60.90 60.90 60.90 0.0K
14:28 60.90 60.90 60.90 60.90 0.1K
14:30 61.00 61.00 61.00 61.00 0.0K
14:33 60.95 60.95 60.95 60.95 0.1K
14:34 60.95 60.95 60.95 60.95 0.0K
14:35 60.95 60.95 60.95 60.95 0.0K
14:37 60.85 60.85 60.80 60.80 0.2K
14:40 60.80 60.80 60.80 60.80 0.0K
14:41 60.80 60.80 60.80 60.80 0.0K
14:42 60.80 60.80 60.80 60.80 0.0K
14:49 60.80 60.80 60.80 60.80 0.1K
14:51 60.85 60.85 60.80 60.80 0.9K
15:03 60.85 60.85 60.85 60.85 0.2K
15:07 61.00 61.05 61.00 61.05 0.2K
15:11 60.95 60.95 60.95 60.95 0.5K
15:17 60.90 60.90 60.90 60.90 0.2K
15:21 60.85 60.85 60.85 60.85 0.1K
15:22 60.90 60.90 60.90 60.90 0.0K
15:29 60.80 60.80 60.80 60.80 0.0K
15:31 60.70 60.70 60.70 60.70 0.0K
15:33 60.80 60.80 60.80 60.80 0.1K
15:47 61.05 61.05 61.05 61.05 0.0K
15:48 61.10 61.10 61.10 61.10 0.0K
15:49 61.05 61.05 61.05 61.05 0.1K
15:50 61.00 61.00 61.00 61.00 0.1K
15:52 61.05 61.05 61.05 61.05 0.0K
15:59 60.95 60.95 60.95 60.95 0.1K
16:00 60.90 60.90 60.90 60.90 0.0K
16:08 60.95 60.95 60.95 60.95 0.2K
16:09 61.00 61.00 61.00 61.00 0.2K
16:17 61.00 61.00 61.00 61.00 0.1K
16:26 61.05 61.05 61.05 61.05 0.0K
16:27 61.05 61.05 61.05 61.05 0.0K
16:28 60.95 60.95 60.90 60.90 0.1K
16:31 60.85 60.85 60.85 60.85 0.1K
16:32 60.75 60.85 60.75 60.85 0.3K
16:35 60.80 60.80 60.70 60.70 0.2K
16:36 60.70 60.75 60.70 60.75 0.1K
16:38 60.80 60.80 60.80 60.80 0.1K
16:42 60.80 60.80 60.80 60.80 0.1K
16:47 60.90 60.90 60.90 60.90 0.1K
16:49 61.00 61.00 60.95 60.95 0.4K
16:50 60.95 60.95 60.95 60.95 0.1K
16:53 61.00 61.00 61.00 61.00 0.7K
16:54 60.95 60.95 60.85 60.85 0.3K
16:55 60.80 60.80 60.80 60.80 0.0K
16:57 60.80 60.80 60.80 60.80 0.1K
16:58 60.80 60.80 60.80 60.80 0.1K
16:59 60.85 60.85 60.85 60.85 0.0K
17:00 60.80 60.85 60.80 60.85 0.2K
17:03 60.85 60.85 60.85 60.85 0.2K
17:04 60.90 60.90 60.90 60.90 0.1K
17:05 60.85 60.85 60.85 60.85 0.1K
17:06 60.85 60.85 60.85 60.85 0.1K
17:09 60.80 60.80 60.80 60.80 0.1K
17:17 60.70 60.70 60.70 60.70 0.0K
17:21 60.65 60.65 60.65 60.65 0.0K
17:22 60.65 60.65 60.65 60.65 0.0K
17:23 60.70 60.70 60.70 60.70 0.1K
17:25 60.70 60.70 60.70 60.70 0.0K
17:32 60.70 60.70 60.65 60.65 0.3K
17:33 60.60 60.60 60.60 60.60 0.0K
17:34 60.60 60.60 60.55 60.55 0.1K
17:35 60.60 60.60 60.60 60.60 0.2K
17:38 60.65 60.70 60.65 60.70 0.1K
17:39 60.65 60.65 60.65 60.65 0.1K
17:46 60.55 60.55 60.55 60.55 0.2K
17:49 60.55 60.55 60.55 60.55 0.2K
17:50 60.50 60.50 60.50 60.50 0.2K
17:53 60.45 60.45 60.45 60.45 0.0K
17:56 60.50 60.50 60.50 60.50 0.0K
17:57 60.50 60.50 60.40 60.40 0.3K
17:58 60.40 60.40 60.40 60.40 0.0K
17:59 60.40 60.40 60.35 60.35 0.2K
18:00 60.40 60.40 60.40 60.40 0.1K
18:03 60.45 60.50 60.45 60.50 0.2K
18:04 60.50 60.50 60.50 60.50 0.0K
18:05 60.50 60.50 60.45 60.45 0.7K
18:06 60.50 60.50 60.45 60.50 0.1K
18:07 60.45 60.45 60.45 60.45 0.0K
18:09 60.40 60.40 60.40 60.40 0.0K
18:11 60.40 60.40 60.40 60.40 0.3K
18:12 60.45 60.45 60.45 60.45 0.0K
18:14 60.40 60.40 60.40 60.40 0.1K
18:15 60.40 60.40 60.35 60.35 0.2K
18:16 60.35 60.35 60.35 60.35 0.0K
18:18 60.40 60.40 60.40 60.40 0.0K
18:19 60.40 60.40 60.40 60.40 0.1K
18:20 60.40 60.45 60.40 60.40 0.1K
18:22 60.45 60.45 60.45 60.45 0.1K
18:23 60.45 60.45 60.45 60.45 0.2K
18:24 60.45 60.45 60.40 60.40 0.2K
18:29 60.50 60.50 60.50 60.50 16.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし