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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 44.16 45.38 44.16 45.02 0.1M
2025-09-26 45.54 45.70 44.02 44.02 0.1M
2025-09-25 46.20 46.54 45.22 45.54 0.1M
2025-09-24 46.94 46.94 46.06 46.20 0.0M
2025-09-23 46.42 47.32 46.26 47.04 0.1M
2025-09-22 46.82 46.88 46.14 46.40 0.1M
2025-09-19 47.46 47.48 46.78 46.82 0.1M
2025-09-18 46.10 47.94 46.10 47.46 0.1M
2025-09-17 45.60 47.22 45.60 46.00 0.1M
2025-09-16 45.50 46.36 45.32 45.46 0.1M
2025-09-15 45.86 46.70 45.44 45.46 0.1M
2025-09-12 45.80 46.46 45.52 45.86 0.0M
2025-09-11 46.20 46.58 45.40 45.54 0.1M
2025-09-10 47.42 47.92 46.12 46.12 0.1M
2025-09-09 46.28 47.44 45.88 47.30 0.1M
2025-09-08 46.62 46.86 45.86 46.28 0.1M
2025-09-05 46.56 47.18 46.42 46.56 0.1M
2025-09-04 46.36 46.98 46.20 46.26 0.1M
2025-09-03 47.00 47.60 46.34 46.36 0.1M
2025-09-02 48.22 48.60 46.60 46.60 0.1M
2025-09-01 47.06 48.22 47.06 48.22 0.1M
2025-08-29 48.36 48.42 47.06 47.06 0.1M
2025-08-28 46.80 48.92 46.80 48.30 0.1M
2025-08-27 47.36 47.76 46.66 46.66 0.1M
2025-08-26 48.38 48.48 47.38 47.46 0.1M
2025-08-25 48.14 48.80 47.60 48.38 0.1M
2025-08-22 46.92 48.26 46.72 48.14 0.1M
2025-08-21 46.92 47.08 46.54 46.86 0.1M
2025-08-20 47.32 47.46 46.56 46.92 0.1M
2025-08-19 47.24 47.88 47.00 47.56 0.1M
2025-08-18 46.48 47.32 46.48 47.06 0.1M
2025-08-15 45.64 46.36 45.62 46.36 0.1M
2025-08-14 46.16 46.76 45.42 45.60 0.1M
2025-08-13 45.00 46.28 44.94 46.28 0.1M
2025-08-12 45.44 45.62 43.88 44.88 0.1M
2025-08-11 46.10 47.34 45.40 45.40 0.1M
2025-08-08 46.40 47.10 45.42 45.72 0.1M
2025-08-07 44.50 46.98 43.80 46.22 0.3M
2025-08-06 49.48 49.50 43.10 44.20 0.9M
2025-08-05 57.60 58.20 57.05 57.05 0.1M
2025-08-04 58.15 58.65 56.70 57.40 0.0M
2025-08-01 60.50 60.55 58.15 58.15 0.0M
2025-07-31 60.30 61.45 60.25 60.50 0.0M
2025-07-30 60.65 61.40 60.05 60.15 0.0M
2025-07-29 60.60 60.60 60.60 60.60 0.0M
2025-07-28 61.50 62.65 61.25 61.25 0.0M
2025-07-25 62.10 62.10 60.10 61.15 0.0M
2025-07-24 60.75 62.35 60.55 61.60 0.1M
2025-07-23 59.85 60.95 59.85 60.65 0.0M
2025-07-22 61.35 61.35 59.40 59.85 0.1M
2025-07-21 61.75 62.55 61.25 61.35 0.0M
2025-07-18 62.75 62.75 61.75 61.75 0.0M
2025-07-17 63.25 63.70 62.00 62.35 0.0M
2025-07-16 62.75 63.20 62.10 62.80 0.1M
2025-07-15 60.75 63.25 60.55 62.90 0.1M
2025-07-14 59.40 61.00 59.20 61.00 0.1M
2025-07-11 62.70 62.70 60.35 60.45 0.1M
2025-07-10 62.70 63.95 62.05 62.55 0.1M
2025-07-09 61.65 62.95 61.00 62.40 0.1M
2025-07-08 60.30 61.80 59.60 61.65 0.1M
2025-07-07 61.10 61.35 59.90 60.30 0.1M
2025-07-04 60.00 61.60 58.15 61.05 0.3M
2025-07-03 57.70 58.35 57.55 57.70 0.0M
2025-07-02 58.15 58.15 57.25 57.55 0.0M
2025-07-01 57.80 58.05 56.65 57.75 0.0M
2025-06-30 57.05 57.90 56.60 57.45 0.0M
2025-06-27 56.15 57.10 56.10 57.00 0.0M
2025-06-26 55.20 56.00 55.05 55.35 0.0M
2025-06-25 55.85 56.10 54.95 54.95 0.0M
2025-06-24 56.75 57.30 55.70 55.85 0.0M
2025-06-23 54.00 55.60 53.60 55.30 0.0M
2025-06-19 55.25 55.45 54.55 54.60 0.1M
2025-06-18 55.70 56.20 55.20 55.45 0.0M
2025-06-17 56.10 57.00 55.60 55.60 0.0M
2025-06-16 55.80 56.65 55.65 56.35 0.1M
2025-06-13 56.35 57.00 55.55 55.65 0.0M
2025-06-12 58.60 58.60 57.10 57.50 0.1M
2025-06-11 58.85 59.15 57.75 58.50 0.1M
2025-06-10 57.65 58.85 57.10 58.85 0.0M
2025-06-09 56.35 57.65 56.10 57.55 0.1M
2025-06-06 56.75 56.75 56.10 56.45 0.0M
2025-06-05 56.60 57.65 56.30 56.95 0.1M
2025-06-04 56.95 57.35 56.30 56.60 0.1M
2025-06-03 57.55 57.85 55.75 56.85 0.1M
2025-06-02 59.00 59.40 56.90 57.40 0.1M
2025-05-30 59.90 60.30 59.10 59.10 0.1M
2025-05-28 60.35 60.70 59.85 59.85 0.0M
2025-05-27 58.50 60.70 58.20 60.30 0.1M
2025-05-26 58.50 59.05 58.30 58.30 0.0M
2025-05-23 59.00 59.80 56.65 57.65 0.1M
2025-05-22 59.85 59.90 58.05 58.85 0.1M
2025-05-21 60.65 60.70 59.50 59.95 0.0M
2025-05-20 59.90 61.20 59.75 60.65 0.0M
2025-05-19 60.55 60.55 59.35 59.90 0.0M
2025-05-16 61.15 61.95 60.10 60.55 0.0M
2025-05-15 62.20 62.45 60.85 61.05 0.0M
2025-05-14 62.20 62.95 61.45 62.10 0.0M
2025-05-13 61.05 62.40 60.40 61.95 0.1M
2025-05-12 57.65 61.25 57.45 61.05 0.1M
2025-05-09 57.40 57.95 56.98 57.10 0.0M
2025-05-08 57.00 57.90 56.80 57.05 0.1M
2025-05-07 57.05 57.55 56.20 56.85 0.1M
2025-05-06 58.20 58.45 56.60 57.05 0.1M
2025-05-05 58.65 58.80 57.80 58.00 0.0M
2025-05-02 58.45 58.70 57.40 58.55 0.1M
2025-04-30 56.65 57.75 55.90 57.25 0.1M
2025-04-29 57.50 58.35 56.20 56.30 0.1M
2025-04-28 57.05 58.55 56.65 57.25 0.1M
2025-04-25 57.80 57.85 56.15 56.90 0.1M
2025-04-24 62.20 63.10 56.95 57.20 0.4M
2025-04-23 70.10 71.60 64.20 70.75 0.2M
2025-04-22 68.55 68.80 65.00 68.70 0.1M
2025-04-17 69.60 69.60 68.40 68.70 0.0M
2025-04-16 69.40 69.65 68.00 69.65 0.0M
2025-04-15 69.35 70.75 69.25 70.25 0.0M
2025-04-14 69.45 69.45 67.75 69.05 0.1M
2025-04-11 69.40 69.95 66.35 67.35 0.1M
2025-04-10 71.95 73.55 68.00 69.10 0.1M
2025-04-09 66.80 67.85 63.40 63.95 0.1M
2025-04-08 68.00 69.95 67.10 69.25 0.1M
2025-04-07 65.00 69.65 64.10 66.65 0.1M
2025-04-04 72.35 73.20 68.45 70.45 0.1M
2025-04-03 75.10 75.80 72.85 73.05 0.0M
2025-04-02 77.40 77.60 75.10 76.80 0.0M
2025-04-01 75.20 77.45 75.20 77.40 0.0M
2025-03-31 76.00 76.00 74.65 74.80 0.0M
2025-03-28 78.60 78.80 76.50 76.85 0.0M
2025-03-27 78.25 78.85 76.65 78.65 0.0M
2025-03-26 80.25 80.25 77.75 78.25 0.0M
2025-03-25 79.60 80.35 78.75 79.45 0.0M
2025-03-24 79.45 79.85 78.60 79.60 0.0M
2025-03-21 79.50 79.65 78.25 79.45 0.0M
2025-03-20 80.55 81.00 78.60 79.80 0.0M
2025-03-19 79.80 80.75 79.50 80.30 0.0M
2025-03-18 80.10 80.90 78.95 80.15 0.0M
2025-03-17 80.15 80.30 78.90 79.75 0.0M
2025-03-14 78.60 80.30 78.60 80.15 0.0M
2025-03-13 78.45 79.15 77.20 78.60 0.0M
2025-03-12 78.35 80.15 78.35 78.50 0.0M
2025-03-11 80.10 81.10 78.30 78.30 0.0M
2025-03-10 81.90 82.40 79.75 80.15 0.0M
2025-03-07 83.20 83.50 81.50 81.90 0.0M
2025-03-06 82.95 84.85 82.60 84.50 0.0M
2025-03-05 82.40 84.05 80.70 82.35 0.0M
2025-03-04 83.00 83.25 80.80 80.80 0.1M
2025-03-03 83.55 84.65 83.40 83.75 0.0M
2025-02-28 84.00 84.35 82.35 83.45 0.0M
2025-02-27 87.50 87.55 84.10 84.35 0.1M
2025-02-26 86.60 87.95 86.60 87.50 0.0M
2025-02-25 87.25 87.65 86.35 86.85 0.1M
2025-02-24 88.95 89.10 86.90 87.50 0.1M
2025-02-21 91.30 92.10 88.90 89.10 0.0M
2025-02-20 90.80 91.70 90.15 91.30 0.0M
2025-02-19 90.95 91.85 90.10 90.85 0.0M
2025-02-18 90.20 91.75 89.55 90.80 0.0M
2025-02-17 88.80 90.40 88.70 90.15 0.0M
2025-02-14 87.80 89.55 86.70 88.65 0.1M
2025-02-13 80.65 89.80 80.65 89.45 0.4M
2025-02-12 79.20 79.85 78.15 78.80 0.0M
2025-02-11 78.65 79.05 78.40 78.80 0.0M
2025-02-10 79.20 79.65 77.75 78.55 0.0M
2025-02-07 80.00 81.00 78.90 79.20 0.0M
2025-02-06 80.50 80.50 79.10 79.60 0.0M
2025-02-05 79.05 80.30 77.65 80.00 0.1M
2025-02-04 77.20 79.05 76.30 79.05 0.0M
2025-02-03 76.55 78.10 75.90 77.45 0.0M
2025-01-31 79.20 79.30 78.05 78.85 0.0M
2025-01-30 78.90 80.25 78.45 79.10 0.0M
2025-01-29 77.10 79.15 77.05 78.55 0.1M
2025-01-28 76.00 79.25 76.00 77.10 0.1M
2025-01-27 76.45 77.40 74.75 75.90 0.1M
2025-01-24 78.00 78.20 77.10 78.05 0.0M
2025-01-23 77.35 78.30 76.90 77.40 0.1M
2025-01-22 76.70 78.20 76.50 76.90 0.1M
2025-01-21 75.85 76.75 73.30 76.60 0.1M
2025-01-20 78.20 78.75 76.25 76.70 0.0M
2025-01-17 75.75 78.20 75.75 78.00 0.1M
2025-01-16 74.25 75.65 74.25 75.60 0.0M
2025-01-15 72.75 74.10 71.70 73.95 0.0M
2025-01-14 71.55 73.05 71.55 72.55 0.0M
2025-01-13 71.55 72.05 70.20 71.20 0.0M
2025-01-10 72.20 73.30 71.00 71.55 0.1M
2025-01-09 72.10 72.70 71.15 72.35 0.0M
2025-01-08 74.30 75.05 72.05 72.45 0.1M
2025-01-07 70.00 75.15 70.00 74.60 0.1M
2025-01-03 69.85 70.30 63.10 69.10 0.3M
2025-01-02 68.00 70.40 68.00 70.20 0.0M