Qt Group Oyj (QTCOM)

QTCOM
🏛️ フィンランド →
45.02
最終更新: 2025-09-29
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 47.42 47.64 47.42 47.56 0.5K
10:01 47.70 47.72 47.70 47.72 0.8K
10:02 47.72 47.72 47.54 47.54 0.5K
10:03 47.60 47.60 47.42 47.42 0.4K
10:04 47.40 47.40 47.30 47.34 0.4K
10:06 47.38 47.38 47.38 47.38 0.0K
10:07 47.30 47.38 47.30 47.38 1.0K
10:08 47.36 47.36 47.36 47.36 0.0K
10:09 47.36 47.36 47.36 47.36 0.0K
10:10 47.36 47.36 47.30 47.30 0.1K
10:11 47.32 47.36 47.32 47.36 0.3K
10:12 47.38 47.44 47.38 47.44 0.1K
10:13 47.50 47.50 47.50 47.50 0.1K
10:14 47.54 47.62 47.54 47.62 0.6K
10:15 47.64 47.64 47.64 47.64 0.1K
10:17 47.68 47.68 47.68 47.68 0.0K
10:18 47.62 47.62 47.62 47.62 0.0K
10:19 47.68 47.68 47.68 47.68 0.1K
10:20 47.72 47.72 47.72 47.72 0.8K
10:22 47.80 47.80 47.80 47.80 0.4K
10:23 47.88 47.88 47.88 47.88 0.1K
10:25 47.80 47.82 47.80 47.82 0.2K
10:27 47.80 47.80 47.80 47.80 0.0K
10:30 47.90 47.92 47.88 47.88 1.6K
10:31 47.86 47.86 47.86 47.86 0.0K
10:32 47.90 47.92 47.90 47.92 0.2K
10:34 47.84 47.84 47.84 47.84 0.0K
10:35 47.80 47.80 47.80 47.80 0.0K
10:36 47.76 47.76 47.76 47.76 0.3K
10:38 47.80 47.80 47.80 47.80 0.2K
10:43 47.62 47.62 47.58 47.58 0.4K
10:44 47.50 47.50 47.50 47.50 0.0K
10:45 47.48 47.48 47.48 47.48 0.0K
10:46 47.54 47.54 47.54 47.54 0.2K
10:49 47.56 47.56 47.56 47.56 0.6K
10:53 47.52 47.52 47.52 47.52 0.1K
10:57 47.60 47.66 47.60 47.66 0.0K
10:58 47.62 47.62 47.62 47.62 0.1K
10:59 47.60 47.60 47.60 47.60 0.1K
11:00 47.60 47.60 47.60 47.60 0.3K
11:01 47.64 47.64 47.64 47.64 0.0K
11:04 47.58 47.58 47.58 47.58 0.1K
11:06 47.60 47.60 47.60 47.60 0.1K
11:07 47.56 47.64 47.56 47.64 0.2K
11:11 47.76 47.76 47.76 47.76 0.1K
11:12 47.84 47.84 47.84 47.84 0.0K
11:14 47.80 47.80 47.78 47.78 0.2K
11:15 47.70 47.70 47.70 47.70 0.0K
11:20 47.56 47.56 47.54 47.54 4.0K
11:21 47.38 47.38 47.36 47.36 2.3K
11:22 47.38 47.38 47.38 47.38 0.1K
11:23 47.34 47.34 47.34 47.34 0.1K
11:25 47.34 47.36 47.34 47.36 0.1K
11:26 47.40 47.40 47.40 47.40 0.5K
11:27 47.40 47.40 47.40 47.40 0.0K
11:28 47.42 47.42 47.32 47.32 0.1K
11:31 47.30 47.30 47.30 47.30 0.3K
11:33 47.30 47.30 47.14 47.14 0.4K
11:34 47.16 47.16 47.16 47.16 0.0K
11:35 47.18 47.26 47.18 47.26 0.2K
11:36 47.28 47.28 47.28 47.28 0.0K
11:37 47.30 47.30 47.30 47.30 0.0K
11:42 47.40 47.40 47.40 47.40 0.0K
11:43 47.30 47.30 47.30 47.30 0.0K
11:44 47.18 47.18 47.18 47.18 0.9K
11:45 47.18 47.28 47.18 47.22 0.4K
11:46 47.24 47.26 47.24 47.26 0.2K
11:48 47.24 47.24 47.24 47.24 0.0K
11:50 47.18 47.18 47.18 47.18 0.4K
11:52 47.14 47.14 47.14 47.14 0.1K
11:56 47.14 47.14 47.14 47.14 0.0K
11:58 47.10 47.10 47.10 47.10 0.0K
11:59 47.10 47.16 47.10 47.16 0.4K
12:00 47.16 47.16 47.16 47.16 0.0K
12:01 47.18 47.18 47.18 47.18 0.1K
12:03 47.14 47.14 47.14 47.14 0.0K
12:06 47.12 47.20 47.12 47.20 0.1K
12:08 47.14 47.18 47.12 47.18 0.1K
12:09 47.18 47.18 47.10 47.10 0.2K
12:10 47.04 47.04 47.04 47.04 1.4K
12:11 47.00 47.00 47.00 47.00 0.2K
12:15 47.00 47.00 47.00 47.00 0.3K
12:17 46.96 46.96 46.96 46.96 0.1K
12:18 46.90 46.90 46.90 46.90 0.4K
12:22 46.92 46.92 46.92 46.92 0.1K
12:24 46.96 46.98 46.96 46.98 0.0K
12:25 47.00 47.02 47.00 47.02 0.2K
12:27 47.00 47.00 47.00 47.00 0.0K
12:28 47.02 47.02 47.02 47.02 0.0K
12:33 47.06 47.06 47.06 47.06 0.2K
12:34 47.04 47.04 47.04 47.04 0.0K
12:40 47.02 47.02 47.02 47.02 0.2K
12:44 47.06 47.06 47.04 47.04 0.1K
12:50 47.12 47.12 47.12 47.12 0.0K
12:51 47.08 47.08 47.08 47.08 0.0K
12:56 47.04 47.04 47.04 47.04 0.1K
12:59 47.00 47.02 47.00 47.02 0.1K
13:02 46.94 46.94 46.92 46.92 0.0K
13:04 46.90 46.90 46.90 46.90 0.3K
13:05 46.86 46.86 46.86 46.86 0.0K
13:07 46.86 46.86 46.86 46.86 0.0K
13:08 46.82 46.82 46.80 46.80 0.2K
13:11 46.86 46.86 46.86 46.86 0.1K
13:16 46.86 46.86 46.86 46.86 0.0K
13:19 46.88 46.88 46.88 46.88 0.0K
13:20 46.78 46.78 46.76 46.76 1.6K
13:21 46.68 46.68 46.68 46.68 0.1K
13:22 46.74 46.74 46.74 46.74 0.5K
13:24 46.74 46.74 46.74 46.74 0.1K
13:26 46.72 46.72 46.72 46.72 0.0K
13:27 46.76 46.76 46.74 46.74 0.0K
13:28 46.76 46.76 46.76 46.76 0.1K
13:30 46.74 46.74 46.74 46.74 0.1K
13:32 46.72 46.72 46.72 46.72 0.2K
13:35 46.78 46.78 46.78 46.78 0.0K
13:39 46.74 46.74 46.74 46.74 0.1K
13:43 46.78 46.82 46.78 46.82 0.1K
13:46 46.80 46.80 46.80 46.80 0.0K
13:54 46.70 46.70 46.70 46.70 0.4K
13:55 46.78 46.78 46.78 46.78 0.2K
13:57 46.78 46.78 46.78 46.78 0.0K
14:00 46.78 46.78 46.78 46.78 0.5K
14:01 46.72 46.72 46.68 46.68 0.2K
14:02 46.66 46.66 46.66 46.66 0.1K
14:03 46.70 46.70 46.68 46.68 0.5K
14:04 46.66 46.66 46.66 46.66 0.3K
14:06 46.64 46.64 46.64 46.64 0.1K
14:09 46.66 46.66 46.66 46.66 0.2K
14:15 46.66 46.66 46.66 46.66 0.0K
14:17 46.62 46.62 46.62 46.62 1.2K
14:22 46.62 46.62 46.62 46.62 0.0K
14:23 46.64 46.64 46.64 46.64 0.0K
14:24 46.64 46.64 46.64 46.64 0.0K
14:26 46.60 46.60 46.60 46.60 0.1K
14:28 46.58 46.62 46.58 46.62 0.7K
14:29 46.64 46.64 46.64 46.64 0.1K
14:33 46.64 46.64 46.64 46.64 0.2K
14:34 46.68 46.68 46.68 46.68 0.0K
14:35 46.76 46.76 46.76 46.76 0.0K
14:36 46.76 46.76 46.76 46.76 0.0K
14:38 46.72 46.76 46.72 46.76 0.2K
14:42 46.80 46.80 46.80 46.80 0.1K
14:43 46.78 46.78 46.76 46.76 0.6K
14:45 46.76 46.76 46.76 46.76 0.2K
14:46 46.76 46.76 46.76 46.76 0.1K
14:47 46.80 46.80 46.76 46.76 0.2K
14:50 46.84 46.84 46.80 46.80 1.5K
14:51 46.78 46.78 46.78 46.78 0.2K
14:52 46.84 46.84 46.84 46.84 0.0K
14:54 46.78 46.78 46.78 46.78 0.2K
14:59 46.82 46.82 46.82 46.82 0.1K
15:00 46.80 46.80 46.80 46.80 0.2K
15:01 46.76 46.76 46.76 46.76 0.1K
15:07 46.80 46.80 46.80 46.80 0.0K
15:09 46.78 46.80 46.78 46.80 0.6K
15:10 46.74 46.74 46.74 46.74 0.3K
15:11 46.72 46.72 46.72 46.72 0.1K
15:12 46.70 46.70 46.64 46.64 0.7K
15:15 46.66 46.66 46.66 46.66 0.1K
15:16 46.64 46.64 46.64 46.64 0.0K
15:22 46.68 46.68 46.68 46.68 0.0K
15:24 46.62 46.62 46.62 46.62 0.0K
15:25 46.62 46.62 46.62 46.62 0.2K
15:26 46.64 46.64 46.64 46.64 0.0K
15:27 46.60 46.60 46.58 46.58 0.6K
15:28 46.58 46.60 46.58 46.60 0.3K
15:29 46.62 46.62 46.62 46.62 0.0K
15:30 46.64 46.70 46.64 46.70 0.2K
15:31 46.62 46.62 46.62 46.62 0.1K
15:33 46.60 46.60 46.60 46.60 0.0K
15:34 46.66 46.66 46.66 46.66 0.2K
15:38 46.66 46.66 46.64 46.64 0.1K
15:41 46.68 46.68 46.68 46.68 0.1K
15:42 46.70 46.70 46.70 46.70 0.0K
15:43 46.70 46.70 46.70 46.70 0.1K
15:44 46.72 46.72 46.72 46.72 0.0K
15:46 46.66 46.66 46.66 46.66 0.0K
15:47 46.70 46.76 46.70 46.76 0.1K
15:48 46.74 46.74 46.74 46.74 1.6K
15:49 46.70 46.70 46.70 46.70 0.0K
15:50 46.72 46.72 46.72 46.72 0.1K
15:52 46.76 46.76 46.72 46.72 0.1K
15:53 46.74 46.74 46.74 46.74 0.0K
15:54 46.72 46.72 46.72 46.72 0.0K
15:55 46.70 46.70 46.66 46.66 0.5K
15:56 46.60 46.60 46.60 46.60 0.0K
15:59 46.64 46.64 46.64 46.64 0.0K
16:01 46.58 46.58 46.58 46.58 0.0K
16:02 46.58 46.58 46.58 46.58 0.1K
16:03 46.64 46.64 46.60 46.60 0.1K
16:04 46.64 46.64 46.64 46.64 0.0K
16:05 46.58 46.58 46.56 46.56 0.4K
16:10 46.60 46.60 46.60 46.60 0.0K
16:12 46.64 46.66 46.64 46.66 0.1K
16:13 46.66 46.66 46.66 46.66 0.0K
16:15 46.66 46.66 46.66 46.66 0.1K
16:17 46.64 46.64 46.64 46.64 0.0K
16:18 46.62 46.62 46.60 46.60 0.2K
16:19 46.62 46.62 46.62 46.62 0.2K
16:21 46.60 46.60 46.60 46.60 0.1K
16:22 46.62 46.62 46.62 46.62 0.1K
16:23 46.56 46.56 46.56 46.56 0.0K
16:24 46.56 46.56 46.56 46.56 0.1K
16:25 46.54 46.56 46.54 46.56 0.6K
16:28 46.54 46.54 46.54 46.54 0.0K
16:29 46.52 46.52 46.52 46.52 0.2K
16:30 46.44 46.46 46.40 46.46 4.0K
16:31 46.52 46.52 46.52 46.52 0.0K
16:33 46.68 46.68 46.68 46.68 0.0K
16:34 46.66 46.66 46.66 46.66 0.0K
16:35 46.70 46.70 46.68 46.68 0.1K
16:36 46.68 46.68 46.68 46.68 0.0K
16:37 46.64 46.64 46.62 46.62 0.3K
16:38 46.66 46.66 46.66 46.66 0.0K
16:39 46.64 46.64 46.64 46.64 0.0K
16:40 46.60 46.60 46.60 46.60 0.1K
16:41 46.58 46.58 46.58 46.58 0.1K
16:43 46.62 46.64 46.62 46.62 0.4K
16:44 46.58 46.58 46.58 46.58 0.0K
16:45 46.54 46.54 46.52 46.52 0.2K
16:46 46.58 46.58 46.58 46.58 0.0K
16:48 46.60 46.62 46.54 46.62 1.1K
16:49 46.64 46.64 46.64 46.64 0.0K
16:50 46.68 46.68 46.68 46.68 0.0K
16:51 46.62 46.62 46.62 46.62 0.0K
16:52 46.68 46.68 46.68 46.68 0.0K
16:53 46.68 46.68 46.68 46.68 0.0K
16:54 46.68 46.68 46.68 46.68 0.0K
16:55 46.64 46.64 46.62 46.62 0.1K
16:56 46.62 46.62 46.62 46.62 0.0K
16:57 46.66 46.66 46.66 46.66 0.0K
16:58 46.66 46.66 46.66 46.66 0.0K
16:59 46.68 46.68 46.68 46.68 0.0K
17:00 46.66 46.66 46.60 46.60 0.4K
17:01 46.56 46.56 46.54 46.54 0.1K
17:02 46.52 46.52 46.48 46.48 0.1K
17:03 46.48 46.48 46.48 46.48 0.0K
17:05 46.44 46.44 46.44 46.44 0.0K
17:08 46.48 46.48 46.48 46.48 0.1K
17:09 46.46 46.46 46.44 46.44 0.1K
17:10 46.44 46.44 46.34 46.34 0.4K
17:11 46.38 46.38 46.38 46.38 0.0K
17:13 46.36 46.36 46.36 46.36 0.1K
17:16 46.32 46.32 46.32 46.32 0.0K
17:17 46.30 46.30 46.30 46.30 0.0K
17:18 46.22 46.24 46.16 46.16 1.7K
17:20 46.20 46.20 46.20 46.20 0.0K
17:22 46.18 46.18 46.18 46.18 0.0K
17:25 46.18 46.20 46.18 46.20 0.3K
17:29 46.22 46.22 46.22 46.22 0.0K
17:30 46.24 46.30 46.24 46.30 0.8K
17:31 46.24 46.26 46.24 46.26 0.3K
17:32 46.20 46.20 46.20 46.20 0.1K
17:34 46.24 46.26 46.24 46.26 0.1K
17:36 46.22 46.26 46.22 46.26 0.1K
17:37 46.28 46.28 46.28 46.28 0.1K
17:38 46.30 46.30 46.30 46.30 0.1K
17:43 46.38 46.38 46.34 46.34 0.1K
17:44 46.36 46.36 46.24 46.24 0.1K
17:46 46.26 46.26 46.26 46.26 0.1K
17:47 46.28 46.28 46.28 46.28 0.0K
17:48 46.28 46.28 46.28 46.28 0.1K
17:49 46.32 46.32 46.30 46.30 1.1K
17:50 46.30 46.30 46.26 46.26 0.2K
17:51 46.24 46.24 46.24 46.24 0.0K
17:53 46.24 46.24 46.24 46.24 0.1K
17:54 46.24 46.26 46.24 46.26 0.3K
17:55 46.24 46.24 46.24 46.24 0.3K
17:57 46.26 46.26 46.26 46.26 0.1K
17:58 46.26 46.26 46.24 46.24 0.2K
17:59 46.24 46.24 46.22 46.22 0.0K
18:00 46.26 46.26 46.24 46.24 0.2K
18:01 46.26 46.26 46.26 46.26 0.0K
18:02 46.22 46.22 46.22 46.22 0.2K
18:04 46.20 46.22 46.20 46.22 0.3K
18:05 46.26 46.26 46.26 46.26 0.1K
18:06 46.26 46.26 46.24 46.24 0.2K
18:08 46.20 46.20 46.20 46.20 0.2K
18:09 46.16 46.22 46.16 46.22 0.7K
18:10 46.14 46.18 46.14 46.18 0.4K
18:11 46.18 46.18 46.18 46.18 0.0K
18:16 46.20 46.20 46.16 46.16 0.5K
18:17 46.16 46.18 46.16 46.16 0.3K
18:18 46.18 46.18 46.18 46.18 0.0K
18:19 46.20 46.20 46.16 46.16 0.2K
18:20 46.16 46.18 46.16 46.18 0.5K
18:22 46.20 46.22 46.20 46.22 0.1K
18:23 46.24 46.24 46.24 46.24 0.1K
18:24 46.26 46.26 46.24 46.24 0.3K
18:29 46.12 46.12 46.12 46.12 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