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 60.45 60.45 60.45 60.45 0.7K
10:01 60.45 60.45 60.25 60.25 0.9K
10:02 60.00 60.00 60.00 60.00 0.3K
10:06 60.05 60.05 60.05 60.05 0.1K
10:08 60.00 60.00 59.95 59.95 0.8K
10:10 59.90 59.90 59.90 59.90 0.1K
10:11 60.05 60.10 60.05 60.10 0.4K
10:14 60.20 60.20 60.20 60.20 0.2K
10:15 60.30 60.30 60.30 60.30 0.0K
10:16 60.10 60.10 60.10 60.10 0.2K
10:17 60.20 60.25 60.20 60.25 0.1K
10:18 60.30 60.30 60.30 60.30 1.2K
10:19 60.30 60.30 60.30 60.30 0.3K
10:20 60.15 60.20 60.15 60.20 0.3K
10:21 60.15 60.15 60.15 60.15 0.0K
10:24 60.10 60.10 59.95 59.95 0.8K
10:26 60.05 60.05 60.05 60.05 0.0K
10:27 60.10 60.10 60.10 60.10 0.1K
10:30 60.00 60.00 60.00 60.00 0.1K
10:33 60.00 60.00 60.00 60.00 0.2K
10:35 60.00 60.00 60.00 60.00 0.0K
10:37 59.90 59.90 59.90 59.90 0.2K
10:38 59.85 59.85 59.80 59.80 0.4K
10:39 59.80 59.80 59.75 59.75 0.0K
10:40 59.75 59.80 59.75 59.80 0.1K
10:41 59.70 59.70 59.70 59.70 0.0K
10:43 59.85 59.85 59.85 59.85 0.1K
10:44 59.80 59.80 59.80 59.80 0.0K
10:46 59.85 59.85 59.85 59.85 0.0K
10:48 59.70 59.70 59.70 59.70 0.1K
10:50 59.80 59.80 59.70 59.70 0.0K
10:51 59.65 59.65 59.65 59.65 0.1K
10:53 59.70 59.70 59.65 59.65 0.1K
10:54 59.60 59.60 59.60 59.60 0.3K
10:55 59.50 59.55 59.50 59.55 0.0K
10:56 59.50 59.50 59.45 59.45 0.1K
10:57 59.45 59.45 59.45 59.45 0.2K
10:58 59.40 59.40 59.40 59.40 0.2K
10:59 59.50 59.50 59.50 59.50 0.0K
11:00 59.55 59.55 59.50 59.50 0.1K
11:01 59.45 59.45 59.45 59.45 0.1K
11:02 59.55 59.55 59.55 59.55 0.0K
11:04 59.50 59.50 59.50 59.50 0.0K
11:06 59.40 59.40 59.40 59.40 0.0K
11:08 59.45 59.45 59.45 59.45 0.0K
11:10 59.40 59.40 59.40 59.40 0.0K
11:11 59.40 59.40 59.40 59.40 0.0K
11:12 59.40 59.40 59.40 59.40 1.3K
11:14 59.30 59.30 59.30 59.30 0.1K
11:16 59.30 59.30 59.30 59.30 0.0K
11:21 59.45 59.45 59.45 59.45 0.0K
11:22 59.35 59.35 59.35 59.35 0.1K
11:24 59.20 59.20 59.20 59.20 0.3K
11:26 59.15 59.20 59.15 59.20 0.2K
11:28 59.25 59.25 59.20 59.20 0.2K
11:29 59.35 59.35 59.35 59.35 0.0K
11:30 59.25 59.25 59.20 59.20 0.0K
11:31 59.20 59.20 59.20 59.20 0.0K
11:34 59.15 59.15 59.15 59.15 0.0K
11:36 59.10 59.10 59.10 59.10 0.1K
11:37 59.15 59.15 59.15 59.15 0.1K
11:40 59.20 59.20 59.20 59.20 0.1K
11:41 59.30 59.30 59.25 59.25 0.1K
11:42 59.25 59.25 59.25 59.25 0.1K
11:44 59.35 59.35 59.35 59.35 0.0K
11:45 59.20 59.20 59.20 59.20 0.2K
11:53 59.30 59.30 59.30 59.30 0.0K
11:54 59.25 59.25 59.25 59.25 0.0K
11:56 59.20 59.20 59.20 59.20 0.1K
12:00 59.15 59.15 59.00 59.10 0.2K
12:01 59.05 59.05 59.05 59.05 0.1K
12:02 59.25 59.25 59.20 59.20 0.3K
12:04 59.05 59.05 59.05 59.05 0.1K
12:06 59.15 59.15 59.15 59.15 0.0K
12:07 59.05 59.05 59.05 59.05 0.0K
12:09 59.20 59.20 59.20 59.20 0.1K
12:15 59.10 59.10 59.10 59.10 0.0K
12:20 59.00 59.00 59.00 59.00 0.4K
12:21 58.90 58.90 58.90 58.90 0.2K
12:24 58.80 58.80 58.80 58.80 0.0K
12:27 58.80 58.90 58.80 58.90 0.2K
12:28 58.90 58.90 58.90 58.90 0.0K
12:31 58.90 58.90 58.90 58.90 0.0K
12:32 58.95 58.95 58.95 58.95 0.1K
12:33 58.80 58.80 58.80 58.80 0.2K
12:34 58.90 58.90 58.90 58.90 0.0K
12:35 58.90 58.90 58.90 58.90 0.2K
12:36 58.90 58.90 58.90 58.90 0.1K
12:39 58.90 58.90 58.90 58.90 0.1K
12:42 58.95 58.95 58.95 58.95 0.0K
12:50 59.00 59.00 59.00 59.00 0.1K
12:52 59.00 59.00 59.00 59.00 0.1K
12:59 58.95 58.95 58.85 58.85 0.5K
13:00 58.80 58.80 58.80 58.80 0.1K
13:02 58.85 58.85 58.85 58.85 0.0K
13:04 58.75 58.75 58.75 58.75 0.0K
13:05 58.70 58.70 58.70 58.70 0.2K
13:06 58.75 58.75 58.75 58.75 0.3K
13:09 58.85 58.85 58.85 58.85 0.0K
13:10 58.95 58.95 58.95 58.95 0.0K
13:17 58.95 58.95 58.95 58.95 0.0K
13:20 59.05 59.05 59.05 59.05 0.0K
13:22 58.95 58.95 58.95 58.95 0.1K
13:27 59.00 59.00 59.00 59.00 0.0K
13:28 59.05 59.05 59.05 59.05 0.0K
13:29 59.05 59.05 59.00 59.00 0.0K
13:30 59.05 59.05 59.05 59.05 0.2K
13:35 59.05 59.05 59.05 59.05 0.0K
13:40 58.90 58.90 58.85 58.85 0.1K
13:45 58.85 58.85 58.85 58.85 0.0K
13:51 58.80 58.80 58.75 58.75 0.2K
13:52 58.80 58.80 58.80 58.80 0.0K
13:53 58.80 58.80 58.80 58.80 0.0K
13:54 58.80 58.80 58.80 58.80 0.0K
13:55 58.75 58.75 58.75 58.75 0.1K
13:59 58.80 58.80 58.80 58.80 0.1K
14:00 58.75 58.75 58.70 58.70 0.3K
14:01 58.70 58.70 58.70 58.70 0.1K
14:05 58.75 58.80 58.75 58.80 0.1K
14:07 58.80 58.85 58.80 58.85 0.0K
14:08 58.85 58.85 58.85 58.85 0.0K
14:10 58.85 58.85 58.80 58.80 0.1K
14:15 58.90 58.90 58.90 58.90 0.0K
14:18 58.75 58.75 58.75 58.75 0.0K
14:19 58.75 58.90 58.75 58.90 0.1K
14:22 58.90 58.90 58.90 58.90 0.1K
14:23 58.85 58.85 58.85 58.85 0.1K
14:24 58.85 58.85 58.85 58.85 0.0K
14:39 58.85 58.85 58.85 58.85 0.1K
14:43 58.85 58.85 58.85 58.85 0.0K
14:45 58.75 58.80 58.75 58.80 0.2K
14:47 58.90 58.90 58.80 58.80 0.0K
14:49 58.75 58.75 58.75 58.75 0.0K
14:50 58.70 58.70 58.70 58.70 0.1K
14:54 58.85 58.85 58.85 58.85 0.0K
14:56 58.80 58.80 58.80 58.80 0.1K
14:59 58.80 58.80 58.80 58.80 0.0K
15:00 58.80 58.80 58.70 58.70 0.2K
15:01 58.65 58.65 58.65 58.65 0.2K
15:03 58.70 58.70 58.70 58.70 0.1K
15:08 58.75 58.75 58.75 58.75 0.1K
15:14 58.80 58.80 58.80 58.80 0.1K
15:17 58.70 58.70 58.70 58.70 0.1K
15:20 58.85 58.85 58.85 58.85 0.0K
15:24 58.70 58.70 58.70 58.70 0.0K
15:25 58.75 58.75 58.75 58.75 0.1K
15:27 58.75 58.80 58.75 58.80 0.1K
15:28 58.70 58.70 58.70 58.70 0.0K
15:30 58.60 58.70 58.60 58.70 0.6K
15:31 58.70 58.70 58.70 58.70 0.1K
15:34 58.70 58.70 58.70 58.70 0.0K
15:38 58.85 58.85 58.85 58.85 0.2K
15:41 59.00 59.05 59.00 59.05 0.0K
15:44 59.05 59.05 58.95 58.95 0.1K
15:46 59.05 59.05 59.05 59.05 0.0K
15:48 59.05 59.05 59.05 59.05 0.0K
15:50 59.00 59.00 59.00 59.00 0.0K
15:51 58.90 58.90 58.90 58.90 0.1K
15:53 58.95 58.95 58.95 58.95 0.0K
15:55 58.85 58.85 58.85 58.85 0.1K
15:58 58.80 58.90 58.80 58.90 0.2K
15:59 58.85 58.85 58.85 58.85 0.1K
16:04 58.80 58.85 58.80 58.85 0.1K
16:13 58.80 58.80 58.80 58.80 0.0K
16:15 58.75 58.75 58.75 58.75 0.1K
16:17 58.80 58.80 58.80 58.80 0.2K
16:19 58.85 58.85 58.85 58.85 0.0K
16:27 58.70 58.70 58.65 58.65 0.0K
16:31 58.65 58.70 58.65 58.70 0.2K
16:32 58.60 58.60 58.55 58.55 0.1K
16:33 58.60 58.60 58.60 58.60 0.0K
16:34 58.50 58.50 58.50 58.50 0.2K
16:39 58.55 58.55 58.55 58.55 0.1K
16:40 58.60 58.60 58.55 58.55 0.1K
16:41 58.60 58.60 58.60 58.60 0.0K
16:42 58.55 58.55 58.55 58.55 0.1K
16:43 58.50 58.50 58.50 58.50 0.2K
16:44 58.45 58.45 58.45 58.45 0.0K
16:45 58.45 58.45 58.45 58.45 0.0K
16:47 58.45 58.45 58.45 58.45 0.0K
16:48 58.35 58.40 58.35 58.40 0.1K
16:50 58.35 58.35 58.30 58.30 0.2K
16:51 58.30 58.40 58.30 58.40 0.2K
16:52 58.45 58.45 58.45 58.45 0.0K
16:54 58.40 58.40 58.40 58.40 0.0K
16:56 58.40 58.40 58.40 58.40 0.2K
16:57 58.40 58.40 58.40 58.40 0.3K
16:58 58.45 58.45 58.45 58.45 0.1K
16:59 58.45 58.45 58.45 58.45 0.1K
17:00 58.40 58.40 58.30 58.30 0.5K
17:01 58.35 58.35 58.35 58.35 0.2K
17:04 58.35 58.40 58.35 58.40 0.1K
17:05 58.45 58.45 58.45 58.45 0.0K
17:07 58.30 58.40 58.30 58.40 0.2K
17:08 58.40 58.40 58.40 58.40 0.0K
17:09 58.35 58.35 58.30 58.30 0.6K
17:12 58.40 58.40 58.30 58.30 0.0K
17:16 58.40 58.45 58.40 58.45 0.1K
17:17 58.45 58.45 58.45 58.45 0.1K
17:18 58.45 58.50 58.45 58.45 0.4K
17:21 58.50 58.50 58.50 58.50 0.1K
17:24 58.35 58.35 58.35 58.35 0.2K
17:26 58.35 58.35 58.35 58.35 0.1K
17:29 58.40 58.40 58.35 58.35 0.1K
17:31 58.30 58.30 58.30 58.30 0.1K
17:33 58.35 58.35 58.35 58.35 0.1K
17:35 58.30 58.30 58.30 58.30 0.2K
17:37 58.30 58.30 58.30 58.30 0.0K
17:39 58.25 58.25 58.25 58.25 0.1K
17:45 58.30 58.30 58.30 58.30 0.0K
17:46 58.35 58.35 58.35 58.35 0.1K
17:48 58.30 58.30 58.30 58.30 0.0K
17:49 58.20 58.25 58.20 58.25 0.5K
17:50 58.30 58.30 58.30 58.30 0.0K
17:53 58.20 58.20 58.20 58.20 0.0K
17:56 58.20 58.20 58.20 58.20 0.0K
17:58 58.25 58.25 58.25 58.25 0.0K
17:59 58.20 58.25 58.20 58.25 0.0K
18:00 58.20 58.20 58.20 58.20 0.0K
18:01 58.25 58.25 58.25 58.25 0.1K
18:06 58.25 58.25 58.25 58.25 0.0K
18:08 58.25 58.25 58.25 58.25 0.1K
18:10 58.25 58.25 58.25 58.25 0.1K
18:11 58.20 58.30 58.20 58.30 0.0K
18:12 58.30 58.30 58.30 58.30 0.0K
18:14 58.30 58.30 58.30 58.30 0.0K
18:15 58.30 58.30 58.30 58.30 0.0K
18:16 58.35 58.35 58.35 58.35 0.3K
18:17 58.35 58.35 58.35 58.35 0.0K
18:18 58.30 58.30 58.25 58.30 0.4K
18:19 58.30 58.30 58.30 58.30 0.1K
18:20 58.35 58.35 58.35 58.35 0.1K
18:24 58.20 58.20 58.20 58.20 0.4K
18:29 58.15 58.15 58.15 58.15 11.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし