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 46.80 46.80 46.74 46.74 1.4K
10:02 46.88 46.88 46.88 46.88 0.4K
10:03 46.84 46.84 46.80 46.80 0.0K
10:04 46.80 46.80 46.80 46.80 0.1K
10:05 46.76 46.76 46.76 46.76 0.6K
10:06 46.68 46.68 46.68 46.68 0.3K
10:08 46.66 46.66 46.64 46.64 0.2K
10:11 46.70 46.70 46.70 46.70 0.0K
10:12 46.74 46.74 46.60 46.60 0.2K
10:13 46.58 46.58 46.54 46.58 2.1K
10:15 46.60 46.60 46.60 46.60 0.4K
10:16 46.62 46.62 46.62 46.62 0.1K
10:18 46.60 46.60 46.58 46.58 0.6K
10:20 46.66 46.66 46.60 46.60 0.0K
10:21 46.66 46.66 46.66 46.66 0.1K
10:23 46.60 46.60 46.60 46.60 0.5K
10:24 46.56 46.56 46.56 46.56 0.2K
10:25 46.56 46.56 46.56 46.56 0.1K
10:26 46.56 46.56 46.54 46.54 0.2K
10:27 46.52 46.52 46.52 46.52 0.1K
10:28 46.56 46.56 46.52 46.52 0.1K
10:29 46.50 46.50 46.50 46.50 0.0K
10:30 46.52 46.56 46.52 46.56 0.1K
10:31 46.62 46.66 46.62 46.66 0.4K
10:32 46.74 46.74 46.72 46.72 0.1K
10:37 46.78 46.82 46.76 46.76 1.0K
10:38 46.74 46.74 46.74 46.74 0.0K
10:39 46.72 46.72 46.72 46.72 0.0K
10:42 46.68 46.68 46.68 46.68 0.1K
10:45 46.70 46.70 46.70 46.70 0.3K
10:47 46.66 46.66 46.66 46.66 0.1K
10:48 46.60 46.60 46.60 46.60 0.0K
10:51 46.74 46.76 46.72 46.76 0.2K
10:54 46.74 46.74 46.74 46.74 0.1K
10:55 46.72 46.72 46.72 46.72 0.0K
10:56 46.70 46.70 46.70 46.70 0.1K
10:57 46.68 46.68 46.68 46.68 0.1K
11:04 46.70 46.70 46.70 46.70 0.2K
11:06 46.80 46.82 46.80 46.82 0.3K
11:08 46.78 46.80 46.78 46.80 0.1K
11:10 46.76 46.76 46.76 46.76 0.1K
11:13 46.78 46.78 46.78 46.78 0.0K
11:18 46.72 46.72 46.72 46.72 0.0K
11:22 46.64 46.64 46.64 46.64 0.0K
11:23 46.62 46.62 46.62 46.62 0.0K
11:27 46.60 46.60 46.58 46.58 0.0K
11:28 46.60 46.60 46.60 46.60 0.0K
11:30 46.54 46.54 46.54 46.54 0.0K
11:34 46.52 46.56 46.52 46.56 0.0K
11:35 46.56 46.56 46.56 46.56 0.0K
11:36 46.54 46.54 46.54 46.54 0.0K
11:38 46.58 46.58 46.58 46.58 0.0K
11:41 46.56 46.56 46.56 46.56 0.0K
11:44 46.60 46.60 46.60 46.60 0.0K
11:46 46.58 46.62 46.58 46.62 0.0K
11:47 46.60 46.60 46.60 46.60 0.2K
11:48 46.60 46.60 46.60 46.60 0.0K
11:49 46.62 46.62 46.62 46.62 0.1K
11:52 46.66 46.66 46.66 46.66 0.0K
11:57 46.60 46.60 46.60 46.60 0.2K
11:58 46.56 46.56 46.56 46.56 0.2K
12:00 46.54 46.54 46.54 46.54 0.0K
12:02 46.52 46.52 46.52 46.52 0.5K
12:03 46.50 46.52 46.50 46.52 0.8K
12:05 46.48 46.48 46.48 46.48 0.1K
12:06 46.48 46.48 46.44 46.44 0.2K
12:08 46.46 46.50 46.46 46.50 0.3K
12:10 46.46 46.46 46.46 46.46 0.1K
12:18 46.40 46.40 46.38 46.38 1.5K
12:19 46.38 46.38 46.38 46.38 0.1K
12:20 46.38 46.38 46.36 46.36 0.1K
12:21 46.38 46.38 46.38 46.38 0.1K
12:22 46.34 46.34 46.34 46.34 0.1K
12:25 46.34 46.34 46.34 46.34 0.1K
12:36 46.34 46.34 46.30 46.30 0.2K
12:37 46.32 46.32 46.32 46.32 0.1K
12:38 46.30 46.30 46.30 46.30 0.0K
12:39 46.30 46.30 46.30 46.30 0.0K
12:40 46.30 46.30 46.30 46.30 0.1K
12:41 46.28 46.28 46.28 46.28 0.2K
12:43 46.24 46.24 46.24 46.24 0.2K
12:45 46.24 46.24 46.24 46.24 0.0K
12:48 46.22 46.22 46.22 46.22 0.4K
12:49 46.28 46.28 46.28 46.28 0.1K
12:52 46.26 46.26 46.24 46.24 0.1K
12:59 46.22 46.22 46.22 46.22 0.1K
13:00 46.20 46.20 46.20 46.20 0.3K
13:01 46.18 46.18 46.18 46.18 0.0K
13:03 46.18 46.18 46.18 46.18 0.0K
13:06 46.20 46.20 46.20 46.20 0.2K
13:07 46.22 46.24 46.22 46.24 0.1K
13:09 46.26 46.28 46.26 46.28 0.4K
13:10 46.32 46.32 46.32 46.32 0.1K
13:12 46.26 46.26 46.26 46.26 0.0K
13:14 46.32 46.32 46.32 46.32 0.0K
13:23 46.40 46.40 46.38 46.38 0.1K
13:25 46.36 46.36 46.36 46.36 0.0K
13:28 46.40 46.40 46.40 46.40 0.0K
13:32 46.42 46.46 46.42 46.46 0.2K
13:33 46.42 46.42 46.42 46.42 0.1K
13:35 46.46 46.46 46.46 46.46 0.1K
13:38 46.50 46.50 46.46 46.46 0.1K
13:39 46.52 46.52 46.50 46.50 0.9K
13:41 46.50 46.50 46.50 46.50 0.1K
13:44 46.44 46.44 46.44 46.44 0.1K
13:46 46.46 46.46 46.46 46.46 0.0K
13:51 46.46 46.46 46.46 46.46 0.1K
13:53 46.48 46.48 46.48 46.48 0.0K
13:57 46.40 46.40 46.40 46.40 0.0K
13:58 46.44 46.44 46.44 46.44 0.0K
14:05 46.50 46.50 46.50 46.50 0.3K
14:09 46.48 46.48 46.48 46.48 0.1K
14:10 46.48 46.48 46.48 46.48 0.0K
14:16 46.52 46.56 46.52 46.56 0.3K
14:19 46.56 46.56 46.56 46.56 0.0K
14:21 46.58 46.58 46.58 46.58 0.0K
14:26 46.54 46.54 46.54 46.54 0.0K
14:27 46.54 46.58 46.54 46.58 0.1K
14:28 46.58 46.58 46.58 46.58 0.0K
14:29 46.60 46.60 46.60 46.60 0.0K
14:31 46.60 46.62 46.60 46.62 0.1K
14:40 46.62 46.62 46.62 46.62 0.0K
14:41 46.62 46.62 46.62 46.62 0.0K
14:42 46.64 46.68 46.64 46.68 0.2K
14:45 46.68 46.68 46.68 46.68 0.0K
14:49 46.70 46.70 46.70 46.70 0.0K
14:51 46.70 46.70 46.70 46.70 0.1K
14:53 46.68 46.68 46.68 46.68 0.0K
14:54 46.72 46.72 46.70 46.72 1.3K
14:58 46.70 46.70 46.70 46.70 0.0K
14:59 46.72 46.72 46.72 46.72 0.1K
15:00 46.70 46.70 46.70 46.70 0.0K
15:04 46.66 46.66 46.64 46.64 0.5K
15:05 46.66 46.66 46.66 46.66 0.0K
15:06 46.62 46.62 46.62 46.62 0.0K
15:10 46.66 46.66 46.66 46.66 0.1K
15:11 46.64 46.64 46.64 46.64 0.0K
15:14 46.60 46.60 46.60 46.60 0.0K
15:18 46.56 46.56 46.56 46.56 0.0K
15:21 46.60 46.60 46.60 46.60 0.0K
15:27 46.58 46.58 46.56 46.56 0.1K
15:28 46.54 46.58 46.54 46.58 0.5K
15:29 46.58 46.58 46.58 46.58 0.0K
15:31 46.60 46.60 46.60 46.60 0.0K
15:32 46.54 46.54 46.54 46.54 0.0K
15:35 46.48 46.48 46.48 46.48 0.1K
15:37 46.46 46.46 46.46 46.46 0.3K
15:40 46.40 46.42 46.40 46.42 0.2K
15:43 46.42 46.42 46.42 46.42 0.0K
15:44 46.40 46.40 46.40 46.40 0.1K
15:54 46.32 46.32 46.32 46.32 0.1K
15:55 46.32 46.32 46.32 46.32 1.2K
15:56 46.34 46.34 46.32 46.32 0.1K
15:57 46.30 46.30 46.30 46.30 0.0K
15:58 46.32 46.32 46.32 46.32 0.1K
16:00 46.28 46.30 46.28 46.30 0.1K
16:06 46.28 46.28 46.28 46.28 0.0K
16:17 46.28 46.28 46.28 46.28 0.2K
16:19 46.22 46.22 46.22 46.22 0.0K
16:20 46.20 46.20 46.20 46.20 0.1K
16:23 46.22 46.22 46.20 46.20 0.2K
16:24 46.18 46.18 46.18 46.18 0.1K
16:25 46.16 46.16 46.16 46.16 0.1K
16:29 46.16 46.18 46.16 46.18 0.8K
16:30 46.20 46.20 46.20 46.20 0.0K
16:31 46.22 46.24 46.22 46.24 0.2K
16:33 46.26 46.28 46.26 46.28 0.3K
16:34 46.26 46.26 46.26 46.26 0.1K
16:35 46.26 46.26 46.26 46.26 0.9K
16:37 46.26 46.26 46.26 46.26 0.0K
16:38 46.26 46.26 46.26 46.26 0.3K
16:40 46.22 46.22 46.22 46.22 0.1K
16:42 46.20 46.20 46.20 46.20 0.1K
16:43 46.18 46.18 46.18 46.18 0.2K
16:45 46.16 46.16 46.16 46.16 0.0K
16:46 46.14 46.14 46.14 46.14 0.1K
16:47 46.18 46.20 46.18 46.20 0.3K
16:49 46.22 46.22 46.22 46.22 0.1K
16:50 46.22 46.22 46.20 46.20 0.1K
16:51 46.24 46.26 46.24 46.26 0.2K
16:53 46.26 46.26 46.26 46.26 0.0K
16:54 46.28 46.28 46.28 46.28 0.0K
16:58 46.26 46.26 46.26 46.26 0.0K
16:59 46.30 46.30 46.30 46.30 0.0K
17:00 46.30 46.32 46.30 46.30 1.4K
17:01 46.30 46.30 46.30 46.30 0.0K
17:04 46.26 46.28 46.26 46.28 0.7K
17:08 46.26 46.26 46.26 46.26 0.0K
17:09 46.24 46.24 46.24 46.24 0.5K
17:12 46.22 46.22 46.22 46.22 0.1K
17:13 46.20 46.20 46.18 46.18 1.2K
17:15 46.22 46.22 46.22 46.22 0.2K
17:16 46.24 46.24 46.24 46.24 0.1K
17:17 46.28 46.28 46.28 46.28 0.0K
17:18 46.30 46.30 46.30 46.30 0.0K
17:20 46.30 46.30 46.30 46.30 0.2K
17:21 46.30 46.30 46.30 46.30 0.1K
17:22 46.32 46.32 46.32 46.32 0.0K
17:25 46.30 46.30 46.30 46.30 0.1K
17:31 46.32 46.32 46.32 46.32 0.0K
17:32 46.32 46.34 46.32 46.34 0.9K
17:35 46.36 46.40 46.36 46.40 0.2K
17:36 46.38 46.38 46.38 46.38 0.2K
17:40 46.40 46.40 46.40 46.40 0.1K
17:43 46.36 46.36 46.36 46.36 0.3K
17:46 46.36 46.36 46.36 46.36 0.3K
17:47 46.40 46.40 46.40 46.40 0.6K
17:48 46.38 46.38 46.38 46.38 0.0K
17:52 46.40 46.40 46.40 46.40 0.5K
17:53 46.40 46.40 46.40 46.40 0.0K
17:54 46.42 46.42 46.42 46.42 0.5K
17:55 46.40 46.40 46.40 46.40 0.1K
17:56 46.38 46.38 46.38 46.38 0.0K
17:57 46.40 46.40 46.40 46.40 0.4K
17:58 46.40 46.40 46.40 46.40 0.0K
18:00 46.44 46.46 46.42 46.42 1.2K
18:03 46.40 46.40 46.40 46.40 0.1K
18:04 46.42 46.42 46.42 46.42 0.0K
18:09 46.40 46.40 46.38 46.40 0.0K
18:10 46.40 46.40 46.40 46.40 0.3K
18:11 46.38 46.38 46.38 46.38 0.2K
18:12 46.38 46.40 46.38 46.40 0.0K
18:13 46.40 46.40 46.40 46.40 0.0K
18:14 46.36 46.36 46.36 46.36 0.2K
18:16 46.38 46.40 46.38 46.38 0.0K
18:17 46.38 46.38 46.38 46.38 0.0K
18:19 46.40 46.40 46.40 46.40 0.2K
18:20 46.40 46.40 46.40 46.40 0.5K
18:21 46.38 46.38 46.38 46.38 0.5K
18:22 46.38 46.38 46.38 46.38 0.2K
18:23 46.38 46.38 46.38 46.38 0.0K
18:24 46.38 46.40 46.38 46.40 0.2K
18:29 46.40 46.40 46.40 46.40 11.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし