D Wave Quantum Inc (QBTS)

QBTS
🏛️ アメリカ →
35.01
最終更新: 2025-10-06
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 8.58 8.75 8.37 8.53 1,529.5K
09:32 8.52 8.52 8.46 8.46 90.0K
09:33 8.46 8.53 8.46 8.53 86.4K
09:34 8.55 8.57 8.51 8.51 950.5K
09:35 8.56 8.64 8.53 8.61 517.7K
09:36 8.62 8.66 8.62 8.63 339.8K
09:37 8.61 8.64 8.57 8.64 276.6K
09:38 8.60 8.66 8.60 8.63 226.9K
09:39 8.63 8.63 8.60 8.62 272.2K
09:40 8.60 8.63 8.60 8.62 128.4K
09:41 8.65 8.75 8.65 8.75 364.3K
09:42 8.81 8.85 8.74 8.74 510.6K
09:43 8.74 8.76 8.74 8.76 235.3K
09:44 8.72 8.72 8.64 8.64 259.2K
09:45 8.64 8.68 8.63 8.68 192.2K
09:46 8.69 8.69 8.64 8.64 70.3K
09:47 8.66 8.66 8.56 8.56 209.7K
09:48 8.62 8.63 8.58 8.58 162.4K
09:49 8.56 8.56 8.51 8.54 225.7K
09:50 8.52 8.57 8.52 8.56 230.1K
09:51 8.58 8.61 8.56 8.56 138.7K
09:52 8.56 8.57 8.54 8.57 181.3K
09:53 8.54 8.61 8.54 8.58 206.7K
09:54 8.58 8.60 8.56 8.58 196.0K
09:55 8.59 8.66 8.59 8.66 238.0K
09:56 8.65 8.69 8.65 8.69 342.9K
09:57 8.67 8.67 8.64 8.64 148.6K
09:58 8.68 8.78 8.68 8.73 434.9K
09:59 8.73 8.73 8.71 8.72 151.4K
10:00 8.72 8.73 8.69 8.69 108.0K
10:01 8.71 8.71 8.67 8.68 216.8K
10:02 8.67 8.69 8.64 8.69 117.4K
10:03 8.66 8.66 8.64 8.65 68.1K
10:04 8.65 8.67 8.63 8.66 109.6K
10:05 8.64 8.70 8.64 8.70 164.3K
10:06 8.70 8.70 8.66 8.66 104.5K
10:07 8.71 8.76 8.71 8.73 153.2K
10:08 8.73 8.73 8.71 8.72 119.0K
10:09 8.73 8.78 8.70 8.77 129.1K
10:10 8.76 8.81 8.76 8.80 340.8K
10:11 8.76 8.79 8.73 8.77 201.3K
10:12 8.78 8.80 8.75 8.80 174.5K
10:13 8.79 8.80 8.79 8.79 191.0K
10:14 8.79 8.79 8.75 8.75 145.6K
10:15 8.73 8.75 8.69 8.75 187.5K
10:16 8.71 8.72 8.67 8.67 224.2K
10:17 8.66 8.66 8.61 8.61 263.7K
10:18 8.62 8.62 8.55 8.56 208.6K
10:19 8.55 8.55 8.52 8.54 368.4K
10:20 8.55 8.55 8.54 8.55 190.9K
10:21 8.55 8.55 8.49 8.50 455.9K
10:22 8.51 8.51 8.49 8.49 198.2K
10:23 8.52 8.56 8.50 8.56 420.1K
10:24 8.55 8.57 8.52 8.52 216.1K
10:25 8.51 8.52 8.51 8.51 88.8K
10:26 8.51 8.51 8.48 8.50 271.0K
10:27 8.49 8.53 8.48 8.53 165.0K
10:28 8.50 8.50 8.42 8.43 731.5K
10:29 8.46 8.55 8.46 8.55 444.1K
10:30 8.55 8.55 8.53 8.55 221.3K
10:31 8.56 8.64 8.56 8.64 305.0K
10:32 8.66 8.67 8.56 8.56 531.5K
10:33 8.54 8.54 8.52 8.54 143.1K
10:34 8.53 8.53 8.50 8.50 106.5K
10:35 8.49 8.52 8.49 8.50 221.3K
10:36 8.49 8.49 8.45 8.45 167.0K
10:37 8.43 8.46 8.43 8.45 266.5K
10:38 8.43 8.45 8.38 8.38 602.6K
10:39 8.36 8.42 8.36 8.42 369.4K
10:40 8.41 8.45 8.40 8.45 150.6K
10:41 8.46 8.46 8.41 8.41 210.4K
10:42 8.43 8.43 8.40 8.40 260.7K
10:43 8.39 8.41 8.39 8.39 225.2K
10:44 8.38 8.42 8.38 8.42 197.9K
10:45 8.42 8.43 8.41 8.41 179.4K
10:46 8.41 8.45 8.41 8.45 274.5K
10:47 8.44 8.45 8.43 8.43 77.2K
10:48 8.44 8.47 8.44 8.47 93.1K
10:49 8.46 8.48 8.45 8.47 134.7K
10:50 8.49 8.49 8.47 8.48 132.9K
10:51 8.48 8.52 8.48 8.52 140.6K
10:52 8.54 8.61 8.53 8.61 376.8K
10:53 8.62 8.67 8.59 8.67 524.6K
10:54 8.69 8.73 8.68 8.73 539.0K
10:55 8.75 8.83 8.73 8.73 998.7K
10:56 8.75 8.75 8.72 8.74 572.0K
10:57 8.75 8.96 8.74 8.96 1,111.7K
10:58 8.91 8.91 8.88 8.88 743.6K
10:59 8.80 8.80 8.71 8.73 525.4K
11:00 8.72 8.80 8.72 8.80 423.3K
11:01 8.86 8.86 8.80 8.85 389.8K
11:02 8.86 8.92 8.83 8.83 338.6K
11:03 8.83 8.83 8.77 8.78 245.3K
11:04 8.79 8.79 8.77 8.77 116.9K
11:05 8.76 8.80 8.76 8.78 134.7K
11:06 8.79 8.82 8.78 8.78 231.2K
11:07 8.77 8.77 8.71 8.74 169.8K
11:08 8.73 8.73 8.68 8.68 291.6K
11:09 8.70 8.70 8.62 8.62 225.7K
11:10 8.60 8.61 8.57 8.61 383.2K
11:11 8.59 8.62 8.58 8.62 104.5K
11:12 8.61 8.63 8.52 8.52 253.7K
11:13 8.51 8.51 8.47 8.47 430.5K
11:14 8.46 8.50 8.46 8.48 330.2K
11:15 8.50 8.51 8.48 8.48 314.2K
11:16 8.49 8.51 8.48 8.48 342.1K
11:17 8.47 8.49 8.47 8.47 291.5K
11:18 8.46 8.48 8.45 8.46 298.4K
11:19 8.44 8.48 8.44 8.48 84.4K
11:20 8.45 8.50 8.45 8.50 248.5K
11:21 8.51 8.54 8.50 8.54 219.3K
11:22 8.53 8.56 8.53 8.56 156.7K
11:23 8.59 8.59 8.57 8.59 200.2K
11:24 8.60 8.62 8.60 8.62 269.7K
11:25 8.62 8.64 8.62 8.64 323.5K
11:26 8.65 8.65 8.61 8.61 156.0K
11:27 8.63 8.70 8.63 8.68 202.6K
11:28 8.72 8.74 8.72 8.73 412.8K
11:29 8.73 8.73 8.71 8.71 168.6K
11:30 8.71 8.71 8.65 8.65 299.4K
11:31 8.67 8.68 8.66 8.66 181.9K
11:32 8.65 8.67 8.58 8.59 182.5K
11:33 8.58 8.58 8.51 8.51 169.0K
11:34 8.53 8.53 8.50 8.51 195.0K
11:35 8.50 8.54 8.50 8.54 158.1K
11:36 8.52 8.52 8.47 8.48 270.3K
11:37 8.47 8.49 8.47 8.48 225.2K
11:38 8.48 8.50 8.47 8.50 252.0K
11:39 8.49 8.49 8.44 8.44 468.9K
11:40 8.48 8.48 8.46 8.46 122.2K
11:41 8.45 8.45 8.34 8.35 932.3K
11:42 8.29 8.33 8.29 8.33 629.9K
11:43 8.34 8.37 8.32 8.37 452.7K
11:44 8.37 8.42 8.35 8.35 411.0K
11:45 8.34 8.35 8.33 8.34 228.4K
11:46 8.34 8.37 8.34 8.37 185.6K
11:47 8.37 8.37 8.34 8.34 232.7K
11:48 8.34 8.34 8.26 8.28 527.8K
11:49 8.29 8.32 8.29 8.30 176.3K
11:50 8.30 8.30 8.27 8.28 146.7K
11:51 8.24 8.27 8.23 8.25 446.4K
11:52 8.26 8.29 8.24 8.24 230.5K
11:53 8.24 8.24 8.19 8.19 428.2K
11:54 8.14 8.20 8.13 8.20 1,084.2K
11:55 8.20 8.20 8.14 8.14 285.5K
11:56 8.16 8.17 8.15 8.16 177.8K
11:57 8.14 8.14 8.11 8.13 187.9K
11:58 8.11 8.15 8.11 8.13 543.9K
11:59 8.10 8.10 8.08 8.09 211.2K
12:00 8.09 8.14 8.09 8.14 275.0K
12:01 8.17 8.17 8.14 8.17 252.6K
12:02 8.18 8.23 8.17 8.23 263.7K
12:03 8.23 8.24 8.20 8.20 385.6K
12:04 8.22 8.25 8.22 8.25 217.4K
12:05 8.23 8.25 8.22 8.23 109.8K
12:06 8.24 8.24 8.22 8.22 129.3K
12:07 8.24 8.29 8.23 8.29 357.8K
12:08 8.29 8.29 8.24 8.26 234.2K
12:09 8.24 8.26 8.23 8.26 88.8K
12:10 8.28 8.29 8.27 8.29 93.1K
12:11 8.28 8.30 8.28 8.30 118.9K
12:12 8.30 8.30 8.29 8.29 96.7K
12:13 8.32 8.34 8.32 8.34 224.5K
12:14 8.34 8.34 8.30 8.32 177.3K
12:15 8.30 8.34 8.30 8.33 111.7K
12:16 8.34 8.34 8.33 8.34 161.6K
12:17 8.35 8.39 8.35 8.38 171.1K
12:18 8.38 8.38 8.36 8.37 103.5K
12:19 8.37 8.39 8.37 8.39 117.7K
12:20 8.39 8.39 8.38 8.39 320.9K
12:21 8.39 8.40 8.38 8.39 171.5K
12:22 8.38 8.40 8.38 8.40 204.2K
12:23 8.40 8.40 8.38 8.38 87.3K
12:24 8.41 8.42 8.41 8.41 211.5K
12:25 8.41 8.42 8.41 8.41 45.1K
12:26 8.40 8.42 8.40 8.42 107.6K
12:27 8.43 8.43 8.39 8.39 183.3K
12:28 8.41 8.41 8.37 8.41 296.3K
12:29 8.41 8.41 8.39 8.40 69.5K
12:30 8.40 8.40 8.38 8.38 108.3K
12:31 8.39 8.40 8.39 8.40 59.5K
12:32 8.39 8.41 8.39 8.40 59.6K
12:33 8.40 8.43 8.40 8.40 79.8K
12:34 8.42 8.42 8.41 8.41 89.5K
12:35 8.42 8.43 8.41 8.43 117.2K
12:36 8.44 8.44 8.43 8.44 82.4K
12:37 8.43 8.44 8.43 8.43 67.8K
12:38 8.43 8.44 8.42 8.42 60.4K
12:39 8.43 8.43 8.41 8.43 109.4K
12:40 8.46 8.47 8.45 8.47 148.6K
12:41 8.45 8.47 8.45 8.46 59.0K
12:42 8.47 8.48 8.45 8.48 115.3K
12:43 8.49 8.50 8.49 8.49 127.0K
12:44 8.49 8.50 8.48 8.49 184.2K
12:45 8.50 8.50 8.48 8.48 112.1K
12:46 8.49 8.51 8.48 8.51 265.4K
12:47 8.49 8.52 8.49 8.52 131.0K
12:48 8.54 8.55 8.54 8.55 128.2K
12:49 8.56 8.56 8.53 8.53 180.3K
12:50 8.60 8.62 8.58 8.59 709.1K
12:51 8.59 8.62 8.59 8.62 209.5K
12:52 8.65 8.66 8.64 8.66 304.5K
12:53 8.64 8.64 8.62 8.64 212.6K
12:54 8.67 8.70 8.67 8.70 452.3K
12:55 8.71 8.71 8.67 8.67 363.1K
12:56 8.68 8.70 8.64 8.64 472.7K
12:57 8.65 8.65 8.62 8.62 418.2K
12:58 8.62 8.62 8.60 8.61 217.6K
12:59 8.58 8.59 8.55 8.59 269.1K
13:00 8.60 8.61 8.60 8.61 68.6K
13:01 8.61 8.64 8.61 8.64 82.0K
13:02 8.67 8.67 8.63 8.63 182.8K
13:03 8.65 8.69 8.65 8.67 126.1K
13:04 8.68 8.69 8.64 8.64 139.6K
13:05 8.65 8.66 8.64 8.66 122.2K
13:06 8.66 8.66 8.63 8.63 113.6K
13:07 8.64 8.66 8.64 8.65 87.5K
13:08 8.68 8.68 8.65 8.67 62.2K
13:09 8.66 8.67 8.65 8.66 67.8K
13:10 8.67 8.68 8.66 8.68 39.6K
13:11 8.68 8.68 8.67 8.67 98.2K
13:12 8.68 8.69 8.67 8.68 68.8K
13:13 8.68 8.69 8.66 8.69 84.3K
13:14 8.70 8.73 8.70 8.73 317.3K
13:15 8.71 8.73 8.71 8.72 105.2K
13:16 8.72 8.73 8.71 8.73 203.5K
13:17 8.71 8.73 8.71 8.72 154.7K
13:18 8.71 8.72 8.70 8.72 129.5K
13:19 8.73 8.73 8.71 8.72 214.1K
13:20 8.73 8.77 8.73 8.77 265.9K
13:21 8.77 8.79 8.75 8.75 231.3K
13:22 8.73 8.75 8.72 8.73 205.9K
13:23 8.72 8.73 8.71 8.72 109.1K
13:24 8.73 8.76 8.73 8.75 114.5K
13:25 8.74 8.75 8.72 8.74 62.4K
13:26 8.74 8.76 8.73 8.74 216.3K
13:27 8.74 8.74 8.71 8.73 121.1K
13:28 8.73 8.75 8.72 8.74 110.3K
13:29 8.74 8.74 8.73 8.74 81.2K
13:30 8.72 8.72 8.65 8.65 298.7K
13:31 8.66 8.70 8.66 8.70 125.4K
13:32 8.69 8.72 8.69 8.71 79.5K
13:33 8.71 8.72 8.71 8.71 126.1K
13:34 8.74 8.74 8.70 8.70 146.8K
13:35 8.71 8.72 8.70 8.71 42.2K
13:36 8.72 8.72 8.70 8.70 53.0K
13:37 8.72 8.74 8.72 8.74 68.9K
13:38 8.75 8.76 8.75 8.75 214.6K
13:39 8.75 8.76 8.74 8.76 99.4K
13:40 8.74 8.76 8.74 8.75 70.1K
13:41 8.75 8.76 8.73 8.73 92.7K
13:42 8.74 8.76 8.72 8.76 64.4K
13:43 8.73 8.75 8.73 8.74 57.9K
13:44 8.73 8.75 8.73 8.75 101.8K
13:45 8.75 8.75 8.73 8.73 79.4K
13:46 8.74 8.76 8.74 8.74 43.6K
13:47 8.76 8.76 8.71 8.71 71.3K
13:48 8.71 8.75 8.71 8.75 217.5K
13:49 8.75 8.75 8.73 8.74 53.9K
13:50 8.72 8.74 8.72 8.73 36.2K
13:51 8.74 8.75 8.73 8.74 42.0K
13:52 8.74 8.74 8.72 8.73 18.8K
13:53 8.72 8.73 8.72 8.72 39.8K
13:54 8.72 8.76 8.72 8.75 182.1K
13:55 8.79 8.79 8.78 8.78 309.9K
13:56 8.77 8.77 8.74 8.74 66.2K
13:57 8.74 8.75 8.71 8.75 65.5K
13:58 8.75 8.78 8.75 8.77 86.4K
13:59 8.76 8.76 8.73 8.73 28.7K
14:00 8.73 8.73 8.73 8.73 36.7K
14:01 8.72 8.75 8.71 8.74 65.3K
14:02 8.74 8.74 8.72 8.73 45.5K
14:03 8.73 8.73 8.72 8.73 22.6K
14:04 8.73 8.73 8.72 8.73 9.7K
14:05 8.72 8.73 8.69 8.69 83.7K
14:06 8.70 8.73 8.70 8.73 89.9K
14:07 8.73 8.75 8.73 8.74 46.7K
14:08 8.73 8.74 8.73 8.74 33.1K
14:09 8.74 8.76 8.74 8.76 32.3K
14:10 8.77 8.77 8.74 8.75 56.7K
14:11 8.75 8.76 8.74 8.76 55.1K
14:12 8.75 8.75 8.73 8.73 56.3K
14:13 8.73 8.73 8.69 8.69 54.1K
14:14 8.69 8.70 8.67 8.70 83.4K
14:15 8.69 8.73 8.69 8.71 50.7K
14:16 8.70 8.71 8.69 8.69 73.1K
14:17 8.70 8.70 8.69 8.69 42.7K
14:18 8.70 8.71 8.70 8.71 36.2K
14:19 8.70 8.71 8.70 8.71 7.8K
14:20 8.72 8.72 8.68 8.69 62.2K
14:21 8.69 8.71 8.69 8.70 38.3K
14:22 8.69 8.69 8.64 8.64 101.2K
14:23 8.65 8.65 8.62 8.62 74.7K
14:24 8.61 8.64 8.61 8.63 83.5K
14:25 8.63 8.64 8.63 8.64 175.7K
14:26 8.66 8.67 8.64 8.64 81.2K
14:27 8.63 8.64 8.63 8.64 36.9K
14:28 8.63 8.63 8.60 8.62 52.8K
14:29 8.61 8.63 8.61 8.63 49.0K
14:30 8.60 8.63 8.60 8.63 48.0K
14:31 8.63 8.64 8.62 8.64 34.7K
14:32 8.62 8.62 8.61 8.61 31.3K
14:33 8.61 8.62 8.61 8.61 60.6K
14:34 8.61 8.62 8.61 8.62 21.9K
14:35 8.62 8.62 8.61 8.61 25.5K
14:36 8.62 8.62 8.61 8.61 39.0K
14:37 8.60 8.61 8.60 8.61 27.1K
14:38 8.61 8.61 8.60 8.60 12.0K
14:39 8.61 8.61 8.59 8.60 88.7K
14:40 8.61 8.61 8.60 8.61 13.2K
14:41 8.61 8.61 8.61 8.61 26.9K
14:42 8.61 8.61 8.59 8.59 474.2K
14:43 8.58 8.62 8.58 8.62 56.0K
14:44 8.62 8.62 8.60 8.60 73.9K
14:45 8.61 8.61 8.60 8.61 56.4K
14:46 8.61 8.62 8.61 8.61 35.0K
14:47 8.61 8.61 8.61 8.61 64.8K
14:48 8.61 8.62 8.60 8.62 55.5K
14:49 8.62 8.64 8.62 8.63 78.2K
14:50 8.63 8.63 8.63 8.63 34.1K
14:51 8.61 8.61 8.60 8.60 41.9K
14:52 8.61 8.61 8.60 8.61 93.4K
14:53 8.61 8.61 8.59 8.59 96.1K
14:54 8.60 8.62 8.60 8.61 64.1K
14:55 8.61 8.62 8.61 8.62 16.8K
14:56 8.61 8.63 8.60 8.61 50.2K
14:57 8.61 8.61 8.61 8.61 15.1K
14:58 8.61 8.62 8.61 8.62 28.1K
14:59 8.60 8.61 8.60 8.61 44.1K
15:00 8.61 8.61 8.61 8.61 6.2K
15:01 8.62 8.63 8.62 8.63 40.9K
15:02 8.63 8.63 8.62 8.63 42.2K
15:03 8.63 8.69 8.63 8.69 97.6K
15:04 8.70 8.72 8.70 8.72 79.3K
15:05 8.71 8.74 8.71 8.74 95.2K
15:06 8.74 8.78 8.74 8.78 223.4K
15:07 8.78 8.80 8.76 8.80 190.6K
15:08 8.84 8.87 8.82 8.82 539.7K
15:09 8.79 8.79 8.78 8.78 213.1K
15:10 8.76 8.79 8.76 8.78 159.6K
15:11 8.78 8.78 8.76 8.76 89.3K
15:12 8.77 8.78 8.76 8.76 41.8K
15:13 8.73 8.74 8.72 8.72 184.1K
15:14 8.71 8.72 8.70 8.72 79.0K
15:15 8.72 8.72 8.71 8.71 51.9K
15:16 8.69 8.70 8.69 8.70 30.9K
15:17 8.66 8.67 8.65 8.67 137.9K
15:18 8.68 8.70 8.68 8.70 96.1K
15:19 8.70 8.71 8.69 8.70 71.1K
15:20 8.70 8.72 8.70 8.71 29.7K
15:21 8.70 8.71 8.69 8.70 12.0K
15:22 8.70 8.71 8.69 8.69 36.4K
15:23 8.69 8.70 8.68 8.70 61.5K
15:24 8.69 8.70 8.69 8.70 8.8K
15:25 8.70 8.72 8.69 8.71 77.0K
15:26 8.71 8.71 8.71 8.71 68.9K
15:27 8.71 8.71 8.70 8.71 29.0K
15:28 8.68 8.68 8.67 8.68 57.2K
15:29 8.69 8.69 8.68 8.69 15.5K
15:30 8.68 8.69 8.66 8.66 39.4K
15:31 8.67 8.68 8.67 8.67 157.2K
15:32 8.70 8.70 8.68 8.68 107.3K
15:33 8.69 8.69 8.67 8.68 45.5K
15:34 8.68 8.68 8.67 8.67 61.4K
15:35 8.68 8.68 8.66 8.67 65.5K
15:36 8.67 8.71 8.66 8.71 158.1K
15:37 8.69 8.71 8.69 8.70 133.9K
15:38 8.70 8.72 8.70 8.72 176.4K
15:39 8.72 8.73 8.70 8.70 122.3K
15:40 8.70 8.70 8.68 8.70 69.9K
15:41 8.71 8.71 8.71 8.71 106.0K
15:42 8.70 8.70 8.69 8.70 33.7K
15:43 8.70 8.71 8.68 8.68 100.3K
15:44 8.69 8.69 8.67 8.67 51.8K
15:45 8.67 8.70 8.67 8.70 120.8K
15:46 8.70 8.70 8.68 8.68 88.8K
15:47 8.68 8.68 8.67 8.67 78.3K
15:48 8.67 8.67 8.66 8.67 49.5K
15:49 8.67 8.69 8.67 8.67 240.2K
15:50 8.68 8.68 8.66 8.66 97.1K
15:51 8.62 8.65 8.62 8.65 159.1K
15:52 8.65 8.67 8.65 8.67 48.4K
15:53 8.67 8.71 8.66 8.71 186.2K
15:54 8.71 8.72 8.71 8.72 179.1K
15:55 8.70 8.70 8.69 8.69 93.4K
15:56 8.70 8.75 8.69 8.75 259.0K
15:57 8.74 8.76 8.74 8.75 329.8K
15:58 8.76 8.76 8.75 8.75 175.2K
15:59 8.75 8.76 8.75 8.76 265.5K
16:00 8.79 8.80 8.68 8.78 2,308.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし