D Wave Quantum Inc (QBTS)

QBTS
🏛️ アメリカ →
32.70
最終更新: 2025-10-03
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
09:31 8.90 8.96 8.56 8.89 3,703.5K
09:32 8.86 8.86 8.82 8.82 193.2K
09:33 8.86 8.95 8.86 8.95 209.7K
09:34 8.95 9.12 8.95 9.09 2,162.1K
09:35 9.17 9.20 9.16 9.17 1,324.9K
09:36 9.18 9.20 9.07 9.12 1,293.7K
09:37 9.12 9.12 9.07 9.08 656.2K
09:38 9.12 9.18 9.10 9.14 698.7K
09:39 9.13 9.27 9.13 9.23 1,055.8K
09:40 9.27 9.27 9.22 9.22 724.5K
09:41 9.23 9.29 9.23 9.28 500.5K
09:42 9.21 9.24 9.21 9.23 637.7K
09:43 9.27 9.27 9.14 9.14 652.9K
09:44 9.14 9.18 9.14 9.17 490.3K
09:45 9.16 9.26 9.16 9.26 571.9K
09:46 9.26 9.26 9.21 9.24 960.9K
09:47 9.24 9.26 9.19 9.26 431.8K
09:48 9.24 9.24 9.19 9.22 330.0K
09:49 9.23 9.32 9.23 9.29 669.7K
09:50 9.27 9.29 9.23 9.23 577.0K
09:51 9.22 9.23 9.19 9.22 458.7K
09:52 9.21 9.23 9.16 9.23 822.0K
09:53 9.24 9.25 9.19 9.19 441.8K
09:54 9.17 9.18 9.12 9.18 668.0K
09:55 9.23 9.23 9.19 9.20 359.3K
09:56 9.20 9.20 9.17 9.19 280.6K
09:57 9.18 9.18 9.09 9.14 573.1K
09:58 9.20 9.21 9.19 9.19 555.8K
09:59 9.16 9.16 9.11 9.11 332.8K
10:00 9.12 9.13 9.07 9.08 356.3K
10:01 9.12 9.16 9.12 9.14 322.3K
10:02 9.10 9.13 9.10 9.12 335.2K
10:03 9.09 9.09 9.05 9.08 410.1K
10:04 9.09 9.09 9.02 9.04 361.5K
10:05 8.98 9.04 8.97 9.03 662.9K
10:06 9.03 9.03 8.95 8.95 410.9K
10:07 8.95 9.00 8.91 8.92 643.8K
10:08 8.92 8.95 8.89 8.94 570.0K
10:09 8.87 8.87 8.77 8.81 842.8K
10:10 8.78 8.81 8.78 8.78 555.6K
10:11 8.75 8.80 8.74 8.74 513.8K
10:12 8.74 8.74 8.64 8.67 742.0K
10:13 8.62 8.62 8.58 8.58 731.0K
10:14 8.59 8.63 8.59 8.63 697.9K
10:15 8.64 8.76 8.64 8.72 833.9K
10:16 8.73 8.75 8.72 8.72 500.7K
10:17 8.74 8.84 8.71 8.84 639.4K
10:18 8.85 8.86 8.80 8.86 622.7K
10:19 8.81 8.85 8.81 8.84 603.0K
10:20 8.81 8.81 8.76 8.77 342.4K
10:21 8.77 8.80 8.77 8.79 307.1K
10:22 8.82 8.85 8.82 8.85 351.9K
10:23 8.89 8.89 8.84 8.84 574.8K
10:24 8.85 8.88 8.84 8.88 242.5K
10:25 8.91 8.92 8.89 8.89 334.6K
10:26 8.87 8.87 8.82 8.82 399.3K
10:27 8.82 8.82 8.76 8.79 287.1K
10:28 8.77 8.80 8.77 8.78 235.3K
10:29 8.75 8.75 8.71 8.74 335.0K
10:30 8.74 8.74 8.67 8.67 364.5K
10:31 8.66 8.67 8.61 8.63 634.3K
10:32 8.64 8.64 8.61 8.62 339.6K
10:33 8.64 8.64 8.58 8.58 569.2K
10:34 8.60 8.68 8.60 8.64 378.3K
10:35 8.65 8.67 8.65 8.67 254.7K
10:36 8.68 8.68 8.62 8.64 240.9K
10:37 8.63 8.66 8.63 8.66 125.9K
10:38 8.66 8.69 8.65 8.69 195.9K
10:39 8.68 8.69 8.65 8.67 164.9K
10:40 8.68 8.69 8.64 8.65 215.9K
10:41 8.67 8.69 8.67 8.69 239.3K
10:42 8.70 8.77 8.70 8.77 348.3K
10:43 8.77 8.85 8.76 8.83 418.9K
10:44 8.82 8.82 8.77 8.77 332.9K
10:45 8.75 8.76 8.74 8.75 207.3K
10:46 8.77 8.79 8.76 8.79 136.3K
10:47 8.81 8.81 8.78 8.79 216.9K
10:48 8.78 8.78 8.74 8.74 236.2K
10:49 8.78 8.79 8.75 8.77 123.6K
10:50 8.77 8.80 8.77 8.79 85.4K
10:51 8.78 8.78 8.76 8.77 84.9K
10:52 8.78 8.78 8.73 8.73 75.1K
10:53 8.71 8.73 8.71 8.73 121.9K
10:54 8.71 8.72 8.69 8.70 121.9K
10:55 8.71 8.75 8.71 8.73 227.1K
10:56 8.72 8.75 8.72 8.75 49.9K
10:57 8.75 8.75 8.66 8.66 189.2K
10:58 8.67 8.68 8.66 8.66 154.6K
10:59 8.65 8.68 8.65 8.68 184.9K
11:00 8.69 8.70 8.67 8.69 161.9K
11:01 8.67 8.68 8.67 8.67 85.0K
11:02 8.66 8.69 8.64 8.68 164.2K
11:03 8.69 8.69 8.64 8.65 170.0K
11:04 8.66 8.69 8.66 8.69 78.3K
11:05 8.71 8.73 8.71 8.73 166.2K
11:06 8.73 8.73 8.71 8.71 114.6K
11:07 8.71 8.71 8.71 8.71 74.0K
11:08 8.72 8.76 8.72 8.76 207.2K
11:09 8.75 8.84 8.75 8.84 524.4K
11:10 8.87 8.93 8.87 8.93 648.7K
11:11 8.91 8.91 8.84 8.84 326.6K
11:12 8.82 8.84 8.81 8.81 270.5K
11:13 8.85 8.86 8.81 8.81 205.9K
11:14 8.79 8.83 8.79 8.83 225.1K
11:15 8.83 8.83 8.78 8.79 157.4K
11:16 8.76 8.76 8.75 8.76 144.9K
11:17 8.78 8.82 8.78 8.82 126.1K
11:18 8.84 8.88 8.84 8.86 378.8K
11:19 8.88 8.90 8.87 8.87 274.4K
11:20 8.88 8.88 8.87 8.87 100.6K
11:21 8.87 8.90 8.87 8.88 186.9K
11:22 8.87 8.90 8.87 8.90 151.0K
11:23 8.91 9.03 8.91 9.03 734.1K
11:24 9.00 9.00 8.97 8.98 370.4K
11:25 8.96 8.96 8.92 8.94 370.0K
11:26 8.95 8.96 8.94 8.96 202.7K
11:27 8.99 9.04 8.99 9.03 486.0K
11:28 9.02 9.02 8.99 8.99 267.7K
11:29 8.98 9.00 8.98 9.00 181.6K
11:30 9.02 9.02 8.96 9.00 253.3K
11:31 8.99 8.99 8.95 8.96 210.9K
11:32 8.95 8.97 8.94 8.94 117.7K
11:33 8.97 8.97 8.97 8.97 87.0K
11:34 8.96 8.96 8.91 8.91 153.6K
11:35 8.95 8.99 8.95 8.98 151.4K
11:36 8.99 9.05 8.99 9.05 377.6K
11:37 9.08 9.08 9.04 9.04 454.0K
11:38 9.03 9.03 8.96 8.96 251.2K
11:39 8.97 8.97 8.89 8.91 335.6K
11:40 8.94 9.01 8.94 9.01 197.0K
11:41 9.02 9.02 8.96 8.96 176.9K
11:42 8.95 8.97 8.94 8.96 109.4K
11:43 8.97 8.99 8.97 8.99 115.2K
11:44 9.00 9.07 9.00 9.06 319.3K
11:45 9.06 9.07 9.05 9.05 143.1K
11:46 9.07 9.07 9.03 9.03 118.3K
11:47 9.02 9.02 8.98 8.99 164.1K
11:48 8.98 9.01 8.98 9.01 89.9K
11:49 9.00 9.00 8.96 8.97 99.0K
11:50 8.97 8.97 8.91 8.92 254.7K
11:51 8.93 8.93 8.86 8.86 199.0K
11:52 8.88 8.88 8.87 8.87 140.9K
11:53 8.88 8.88 8.83 8.83 248.9K
11:54 8.82 8.85 8.82 8.85 327.9K
11:55 8.86 8.91 8.86 8.89 189.9K
11:56 8.89 8.89 8.87 8.88 135.4K
11:57 8.88 8.88 8.82 8.84 127.1K
11:58 8.84 8.84 8.82 8.83 56.9K
11:59 8.83 8.83 8.77 8.78 300.5K
12:00 8.80 8.80 8.79 8.80 78.3K
12:01 8.79 8.82 8.79 8.82 89.4K
12:02 8.83 8.83 8.81 8.82 142.5K
12:03 8.82 8.82 8.81 8.82 98.1K
12:04 8.81 8.81 8.80 8.80 168.3K
12:05 8.77 8.77 8.69 8.72 525.9K
12:06 8.72 8.72 8.67 8.67 472.9K
12:07 8.67 8.71 8.67 8.71 337.4K
12:08 8.71 8.72 8.70 8.70 246.2K
12:09 8.69 8.70 8.69 8.70 180.3K
12:10 8.68 8.68 8.65 8.66 274.4K
12:11 8.66 8.66 8.60 8.60 526.3K
12:12 8.60 8.60 8.55 8.60 475.8K
12:13 8.61 8.61 8.57 8.57 286.6K
12:14 8.59 8.62 8.58 8.60 244.6K
12:15 8.64 8.64 8.59 8.59 259.0K
12:16 8.55 8.55 8.52 8.53 408.1K
12:17 8.54 8.58 8.53 8.53 271.6K
12:18 8.54 8.56 8.52 8.52 214.8K
12:19 8.51 8.54 8.51 8.52 341.0K
12:20 8.53 8.53 8.46 8.46 371.5K
12:21 8.46 8.50 8.46 8.50 190.6K
12:22 8.46 8.50 8.46 8.48 278.0K
12:23 8.49 8.53 8.49 8.53 275.3K
12:24 8.53 8.53 8.47 8.47 306.2K
12:25 8.48 8.51 8.48 8.51 159.7K
12:26 8.52 8.56 8.52 8.56 258.3K
12:27 8.53 8.53 8.48 8.48 300.0K
12:28 8.46 8.52 8.46 8.52 254.0K
12:29 8.53 8.53 8.51 8.51 127.5K
12:30 8.51 8.53 8.50 8.51 147.3K
12:31 8.52 8.52 8.51 8.51 102.9K
12:32 8.53 8.53 8.53 8.53 119.9K
12:33 8.53 8.53 8.51 8.53 237.5K
12:34 8.53 8.53 8.51 8.51 144.3K
12:35 8.50 8.51 8.49 8.50 214.7K
12:36 8.51 8.57 8.51 8.57 252.7K
12:37 8.54 8.54 8.52 8.52 192.9K
12:38 8.51 8.53 8.51 8.52 131.9K
12:39 8.55 8.56 8.54 8.54 107.2K
12:40 8.53 8.55 8.53 8.54 215.4K
12:41 8.54 8.54 8.53 8.53 89.6K
12:42 8.53 8.53 8.50 8.50 189.2K
12:43 8.51 8.52 8.51 8.51 198.1K
12:44 8.51 8.54 8.50 8.53 100.8K
12:45 8.53 8.56 8.52 8.52 140.0K
12:46 8.52 8.52 8.49 8.51 309.8K
12:47 8.52 8.52 8.51 8.51 52.1K
12:48 8.50 8.53 8.50 8.53 112.6K
12:49 8.52 8.54 8.50 8.50 135.9K
12:50 8.50 8.53 8.50 8.52 81.6K
12:51 8.50 8.53 8.50 8.53 31.6K
12:52 8.53 8.53 8.50 8.50 80.7K
12:53 8.50 8.52 8.50 8.50 85.8K
12:54 8.50 8.50 8.49 8.50 50.2K
12:55 8.50 8.52 8.50 8.51 84.8K
12:56 8.51 8.53 8.51 8.52 68.0K
12:57 8.50 8.52 8.50 8.50 78.8K
12:58 8.47 8.49 8.46 8.46 183.6K
12:59 8.47 8.47 8.45 8.45 156.4K
13:00 8.43 8.44 8.41 8.41 421.2K
13:01 8.40 8.40 8.37 8.40 416.4K
13:02 8.39 8.44 8.39 8.44 219.8K
13:03 8.44 8.44 8.41 8.41 96.2K
13:04 8.40 8.43 8.40 8.42 86.8K
13:05 8.42 8.44 8.41 8.44 135.0K
13:06 8.44 8.44 8.43 8.44 55.2K
13:07 8.43 8.44 8.42 8.43 113.9K
13:08 8.44 8.47 8.44 8.47 184.5K
13:09 8.47 8.49 8.46 8.46 113.0K
13:10 8.45 8.45 8.42 8.43 168.7K
13:11 8.42 8.45 8.42 8.44 126.7K
13:12 8.45 8.47 8.45 8.47 105.6K
13:13 8.47 8.50 8.47 8.49 74.1K
13:14 8.47 8.48 8.47 8.47 98.4K
13:15 8.47 8.49 8.47 8.49 50.5K
13:16 8.50 8.50 8.49 8.50 69.4K
13:17 8.50 8.50 8.44 8.46 503.3K
13:18 8.47 8.49 8.47 8.49 99.2K
13:19 8.46 8.48 8.45 8.48 154.3K
13:20 8.48 8.48 8.47 8.48 74.9K
13:21 8.47 8.49 8.47 8.49 80.2K
13:22 8.49 8.49 8.48 8.49 59.3K
13:23 8.49 8.50 8.49 8.50 68.7K
13:24 8.53 8.54 8.49 8.49 548.5K
13:25 8.49 8.51 8.49 8.51 83.6K
13:26 8.51 8.51 8.49 8.50 72.8K
13:27 8.51 8.53 8.51 8.51 54.9K
13:28 8.52 8.55 8.52 8.54 254.1K
13:29 8.54 8.56 8.54 8.56 167.8K
13:30 8.56 8.62 8.56 8.62 309.6K
13:31 8.64 8.66 8.62 8.66 398.2K
13:32 8.65 8.66 8.62 8.64 438.6K
13:33 8.65 8.67 8.65 8.67 263.6K
13:34 8.65 8.69 8.65 8.69 313.3K
13:35 8.72 8.74 8.71 8.71 335.6K
13:36 8.70 8.72 8.70 8.72 253.6K
13:37 8.72 8.72 8.71 8.72 134.4K
13:38 8.72 8.72 8.68 8.69 323.9K
13:39 8.64 8.65 8.64 8.64 189.0K
13:40 8.62 8.62 8.61 8.62 85.2K
13:41 8.62 8.62 8.59 8.59 136.4K
13:42 8.59 8.59 8.56 8.57 120.4K
13:43 8.57 8.59 8.57 8.59 123.4K
13:44 8.61 8.64 8.61 8.64 111.4K
13:45 8.63 8.63 8.61 8.63 71.0K
13:46 8.62 8.62 8.60 8.60 48.4K
13:47 8.61 8.61 8.60 8.61 44.3K
13:48 8.59 8.60 8.59 8.60 67.6K
13:49 8.60 8.60 8.57 8.59 31.4K
13:50 8.60 8.60 8.58 8.59 52.7K
13:51 8.60 8.60 8.58 8.59 20.1K
13:52 8.59 8.59 8.58 8.59 36.5K
13:53 8.59 8.59 8.54 8.55 196.6K
13:54 8.54 8.58 8.54 8.58 58.7K
13:55 8.57 8.57 8.55 8.55 164.9K
13:56 8.56 8.57 8.56 8.56 23.5K
13:57 8.56 8.64 8.56 8.64 239.4K
13:58 8.63 8.66 8.63 8.64 198.9K
13:59 8.65 8.65 8.62 8.62 128.9K
14:00 8.62 8.62 8.61 8.62 43.7K
14:01 8.62 8.62 8.60 8.60 67.1K
14:02 8.61 8.62 8.61 8.62 57.3K
14:03 8.63 8.63 8.61 8.61 147.1K
14:04 8.61 8.62 8.60 8.62 301.7K
14:05 8.64 8.64 8.61 8.63 140.7K
14:06 8.63 8.64 8.63 8.63 50.8K
14:07 8.63 8.66 8.63 8.64 79.2K
14:08 8.63 8.63 8.61 8.62 74.0K
14:09 8.62 8.62 8.59 8.59 96.9K
14:10 8.60 8.61 8.59 8.61 67.9K
14:11 8.61 8.63 8.60 8.63 99.0K
14:12 8.65 8.69 8.64 8.64 225.9K
14:13 8.65 8.65 8.64 8.64 43.4K
14:14 8.63 8.65 8.63 8.65 67.1K
14:15 8.65 8.65 8.62 8.62 54.9K
14:16 8.62 8.64 8.62 8.64 45.1K
14:17 8.63 8.63 8.59 8.61 70.6K
14:18 8.62 8.64 8.62 8.63 72.9K
14:19 8.61 8.61 8.58 8.61 118.0K
14:20 8.60 8.63 8.60 8.62 68.8K
14:21 8.63 8.65 8.63 8.65 63.6K
14:22 8.65 8.68 8.65 8.68 177.7K
14:23 8.67 8.69 8.67 8.68 115.1K
14:24 8.66 8.69 8.66 8.66 58.9K
14:25 8.65 8.65 8.63 8.65 79.1K
14:26 8.65 8.68 8.65 8.68 48.1K
14:27 8.67 8.67 8.65 8.66 31.1K
14:28 8.67 8.68 8.65 8.65 26.7K
14:29 8.66 8.66 8.65 8.66 47.0K
14:30 8.65 8.66 8.64 8.64 10.4K
14:31 8.65 8.67 8.65 8.67 31.9K
14:32 8.67 8.67 8.63 8.65 51.6K
14:33 8.64 8.67 8.64 8.67 61.4K
14:34 8.65 8.67 8.65 8.67 50.7K
14:35 8.67 8.68 8.65 8.65 130.3K
14:36 8.64 8.66 8.64 8.66 39.0K
14:37 8.66 8.66 8.64 8.65 59.9K
14:38 8.65 8.65 8.64 8.64 40.6K
14:39 8.66 8.66 8.65 8.66 31.1K
14:40 8.66 8.68 8.66 8.68 74.3K
14:41 8.66 8.68 8.66 8.68 78.7K
14:42 8.69 8.72 8.69 8.72 192.2K
14:43 8.74 8.74 8.71 8.71 133.9K
14:44 8.71 8.72 8.68 8.68 150.0K
14:45 8.68 8.69 8.68 8.69 44.8K
14:46 8.69 8.69 8.68 8.68 44.2K
14:47 8.66 8.67 8.66 8.67 59.4K
14:48 8.66 8.67 8.66 8.67 46.3K
14:49 8.66 8.68 8.66 8.68 36.9K
14:50 8.68 8.68 8.67 8.68 24.2K
14:51 8.67 8.69 8.67 8.69 23.9K
14:52 8.67 8.67 8.66 8.66 38.7K
14:53 8.66 8.67 8.65 8.66 88.4K
14:54 8.66 8.67 8.65 8.66 19.6K
14:55 8.68 8.68 8.67 8.68 17.7K
14:56 8.67 8.68 8.61 8.61 514.9K
14:57 8.64 8.64 8.59 8.59 130.2K
14:58 8.62 8.63 8.62 8.62 115.9K
14:59 8.62 8.62 8.61 8.61 40.1K
15:00 8.63 8.63 8.60 8.60 81.4K
15:01 8.59 8.62 8.58 8.62 174.9K
15:02 8.63 8.63 8.61 8.61 75.2K
15:03 8.62 8.63 8.60 8.60 61.5K
15:04 8.61 8.62 8.61 8.62 124.0K
15:05 8.61 8.63 8.61 8.63 56.7K
15:06 8.63 8.66 8.63 8.64 144.9K
15:07 8.67 8.68 8.67 8.67 153.7K
15:08 8.65 8.66 8.65 8.65 65.2K
15:09 8.66 8.66 8.63 8.64 43.2K
15:10 8.64 8.65 8.63 8.65 65.3K
15:11 8.67 8.72 8.67 8.70 178.7K
15:12 8.72 8.72 8.70 8.71 50.8K
15:13 8.70 8.70 8.66 8.66 98.8K
15:14 8.65 8.65 8.62 8.62 90.8K
15:15 8.61 8.65 8.61 8.64 48.7K
15:16 8.64 8.65 8.64 8.65 72.1K
15:17 8.65 8.67 8.65 8.67 61.0K
15:18 8.67 8.68 8.66 8.68 62.1K
15:19 8.69 8.74 8.69 8.74 345.2K
15:20 8.73 8.74 8.71 8.74 267.3K
15:21 8.75 8.75 8.75 8.75 184.3K
15:22 8.77 8.77 8.71 8.73 296.4K
15:23 8.73 8.74 8.72 8.72 139.5K
15:24 8.69 8.69 8.65 8.65 196.5K
15:25 8.66 8.66 8.64 8.65 118.1K
15:26 8.64 8.68 8.62 8.68 195.3K
15:27 8.67 8.69 8.65 8.65 72.7K
15:28 8.65 8.69 8.65 8.69 83.4K
15:29 8.69 8.69 8.68 8.68 148.2K
15:30 8.67 8.67 8.64 8.64 157.1K
15:31 8.63 8.65 8.63 8.65 75.2K
15:32 8.65 8.68 8.65 8.68 159.6K
15:33 8.70 8.70 8.65 8.65 120.5K
15:34 8.65 8.65 8.64 8.65 64.1K
15:35 8.64 8.65 8.64 8.64 97.4K
15:36 8.64 8.65 8.63 8.65 85.4K
15:37 8.64 8.67 8.64 8.67 110.7K
15:38 8.66 8.67 8.65 8.66 138.4K
15:39 8.66 8.67 8.66 8.66 80.9K
15:40 8.70 8.70 8.68 8.69 101.0K
15:41 8.69 8.69 8.64 8.65 104.4K
15:42 8.65 8.67 8.65 8.66 115.0K
15:43 8.66 8.66 8.66 8.66 48.6K
15:44 8.66 8.67 8.66 8.66 160.5K
15:45 8.66 8.66 8.65 8.65 145.4K
15:46 8.67 8.70 8.67 8.70 214.1K
15:47 8.70 8.70 8.68 8.70 211.3K
15:48 8.69 8.69 8.67 8.67 113.9K
15:49 8.69 8.69 8.68 8.68 137.6K
15:50 8.67 8.69 8.67 8.69 120.0K
15:51 8.66 8.69 8.66 8.69 173.7K
15:52 8.68 8.69 8.68 8.69 315.7K
15:53 8.68 8.69 8.67 8.67 94.6K
15:54 8.67 8.70 8.67 8.70 209.9K
15:55 8.69 8.70 8.69 8.70 84.6K
15:56 8.69 8.72 8.69 8.72 229.8K
15:57 8.71 8.72 8.71 8.71 130.6K
15:58 8.72 8.73 8.72 8.73 268.9K
15:59 8.73 8.73 8.71 8.72 355.8K
16:00 8.72 8.72 8.56 8.72 2,725.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし