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 8.80 8.88 8.58 8.80 1,609.5K
09:32 8.83 9.09 8.83 9.08 1,626.7K
09:33 9.03 9.18 9.02 9.15 914.9K
09:34 9.13 9.13 9.07 9.08 748.2K
09:35 9.05 9.05 8.99 9.02 574.6K
09:36 8.97 8.98 8.90 8.90 600.5K
09:37 8.85 8.85 8.78 8.78 635.6K
09:38 8.72 8.84 8.72 8.84 490.3K
09:39 8.87 9.03 8.87 9.00 871.0K
09:40 8.98 9.13 8.98 9.13 867.3K
09:41 9.10 9.20 9.10 9.17 1,314.7K
09:42 9.17 9.17 9.05 9.09 517.6K
09:43 8.95 8.95 8.92 8.95 513.3K
09:44 8.91 8.92 8.88 8.92 447.5K
09:45 8.90 8.90 8.85 8.88 431.0K
09:46 8.92 8.97 8.83 8.83 469.7K
09:47 8.77 8.79 8.58 8.60 1,425.3K
09:48 8.62 8.68 8.62 8.63 538.1K
09:49 8.64 8.64 8.61 8.63 507.4K
09:50 8.57 8.57 8.53 8.54 569.6K
09:51 8.57 8.64 8.56 8.56 423.5K
09:52 8.57 8.57 8.47 8.47 770.5K
09:53 8.45 8.46 8.41 8.45 789.2K
09:54 8.44 8.47 8.39 8.47 777.6K
09:55 8.49 8.51 8.48 8.49 474.8K
09:56 8.43 8.44 8.42 8.43 329.1K
09:57 8.44 8.46 8.44 8.44 239.8K
09:58 8.42 8.46 8.42 8.44 239.7K
09:59 8.47 8.49 8.45 8.49 222.8K
10:00 8.46 8.48 8.46 8.48 261.6K
10:01 8.51 8.60 8.51 8.60 575.5K
10:02 8.57 8.66 8.55 8.63 502.5K
10:03 8.61 8.69 8.61 8.69 464.0K
10:04 8.68 8.77 8.68 8.77 715.6K
10:05 8.75 8.75 8.65 8.65 605.3K
10:06 8.68 8.68 8.63 8.63 338.8K
10:07 8.65 8.65 8.63 8.65 178.8K
10:08 8.65 8.71 8.65 8.67 337.9K
10:09 8.65 8.71 8.65 8.71 237.4K
10:10 8.68 8.73 8.68 8.73 223.8K
10:11 8.77 8.77 8.69 8.69 284.5K
10:12 8.71 8.71 8.65 8.65 262.4K
10:13 8.65 8.65 8.58 8.58 172.8K
10:14 8.60 8.60 8.53 8.55 313.5K
10:15 8.54 8.55 8.52 8.52 146.8K
10:16 8.52 8.57 8.52 8.57 187.5K
10:17 8.57 8.57 8.47 8.49 414.6K
10:18 8.47 8.52 8.46 8.52 186.4K
10:19 8.51 8.51 8.47 8.47 285.2K
10:20 8.48 8.48 8.45 8.45 191.1K
10:21 8.44 8.44 8.42 8.44 310.4K
10:22 8.44 8.45 8.41 8.45 276.9K
10:23 8.45 8.50 8.45 8.49 187.2K
10:24 8.46 8.47 8.46 8.47 159.1K
10:25 8.46 8.48 8.45 8.45 284.3K
10:26 8.45 8.47 8.45 8.47 138.6K
10:27 8.43 8.48 8.43 8.46 160.8K
10:28 8.45 8.47 8.45 8.46 136.5K
10:29 8.50 8.50 8.48 8.49 213.3K
10:30 8.48 8.51 8.47 8.51 170.6K
10:31 8.50 8.50 8.45 8.45 263.0K
10:32 8.48 8.49 8.47 8.49 176.6K
10:33 8.49 8.52 8.49 8.52 144.1K
10:34 8.52 8.52 8.48 8.48 167.3K
10:35 8.48 8.51 8.48 8.49 118.4K
10:36 8.53 8.53 8.51 8.51 165.4K
10:37 8.52 8.56 8.52 8.56 160.4K
10:38 8.57 8.57 8.51 8.53 203.2K
10:39 8.53 8.54 8.51 8.54 111.3K
10:40 8.53 8.55 8.53 8.54 92.0K
10:41 8.51 8.52 8.50 8.52 92.6K
10:42 8.51 8.55 8.49 8.54 172.9K
10:43 8.52 8.54 8.52 8.52 91.3K
10:44 8.53 8.53 8.50 8.50 132.2K
10:45 8.51 8.51 8.44 8.45 186.5K
10:46 8.43 8.43 8.33 8.38 851.7K
10:47 8.37 8.43 8.37 8.43 319.4K
10:48 8.42 8.44 8.42 8.43 150.9K
10:49 8.38 8.38 8.33 8.36 302.7K
10:50 8.35 8.35 8.32 8.32 326.0K
10:51 8.32 8.37 8.32 8.37 158.9K
10:52 8.37 8.41 8.37 8.38 178.9K
10:53 8.39 8.42 8.39 8.40 138.8K
10:54 8.42 8.48 8.42 8.45 258.5K
10:55 8.43 8.43 8.41 8.41 93.3K
10:56 8.38 8.38 8.35 8.35 205.7K
10:57 8.35 8.36 8.33 8.36 138.0K
10:58 8.36 8.37 8.36 8.36 131.0K
10:59 8.36 8.36 8.33 8.34 296.3K
11:00 8.35 8.38 8.35 8.37 128.4K
11:01 8.34 8.38 8.34 8.36 99.1K
11:02 8.33 8.36 8.33 8.36 113.3K
11:03 8.35 8.35 8.31 8.33 166.3K
11:04 8.27 8.32 8.26 8.31 421.0K
11:05 8.30 8.30 8.28 8.28 103.3K
11:06 8.28 8.28 8.26 8.26 303.7K
11:07 8.27 8.27 8.24 8.26 279.9K
11:08 8.26 8.30 8.26 8.30 159.8K
11:09 8.30 8.36 8.30 8.34 258.2K
11:10 8.33 8.33 8.28 8.28 162.2K
11:11 8.27 8.28 8.26 8.28 121.4K
11:12 8.28 8.29 8.27 8.28 171.4K
11:13 8.29 8.32 8.29 8.30 185.9K
11:14 8.28 8.30 8.28 8.29 82.3K
11:15 8.27 8.29 8.27 8.28 65.5K
11:16 8.28 8.29 8.27 8.28 84.3K
11:17 8.30 8.30 8.26 8.26 71.1K
11:18 8.27 8.27 8.24 8.24 173.6K
11:19 8.20 8.22 8.20 8.21 259.1K
11:20 8.22 8.24 8.22 8.24 94.9K
11:21 8.23 8.25 8.23 8.23 121.7K
11:22 8.24 8.24 8.18 8.19 295.8K
11:23 8.19 8.19 8.17 8.17 241.3K
11:24 8.17 8.19 8.17 8.19 194.3K
11:25 8.19 8.19 8.16 8.17 178.4K
11:26 8.17 8.18 8.17 8.18 296.7K
11:27 8.17 8.18 8.16 8.18 265.2K
11:28 8.17 8.17 8.16 8.16 100.4K
11:29 8.15 8.16 8.15 8.16 284.2K
11:30 8.16 8.18 8.16 8.18 184.0K
11:31 8.18 8.20 8.18 8.19 139.0K
11:32 8.20 8.22 8.20 8.22 167.0K
11:33 8.21 8.21 8.20 8.20 124.0K
11:34 8.21 8.23 8.21 8.23 168.4K
11:35 8.22 8.22 8.20 8.20 86.8K
11:36 8.21 8.25 8.21 8.25 80.8K
11:37 8.25 8.26 8.24 8.24 149.3K
11:38 8.24 8.24 8.23 8.23 91.9K
11:39 8.22 8.24 8.22 8.23 89.8K
11:40 8.21 8.22 8.21 8.21 126.5K
11:41 8.20 8.25 8.20 8.22 137.9K
11:42 8.21 8.23 8.21 8.21 45.8K
11:43 8.21 8.23 8.20 8.22 59.3K
11:44 8.21 8.22 8.21 8.22 83.2K
11:45 8.22 8.22 8.20 8.22 50.8K
11:46 8.22 8.22 8.21 8.22 73.4K
11:47 8.21 8.21 8.19 8.20 120.7K
11:48 8.20 8.20 8.19 8.20 63.6K
11:49 8.19 8.20 8.18 8.18 136.0K
11:50 8.16 8.21 8.16 8.20 108.6K
11:51 8.22 8.22 8.18 8.19 131.0K
11:52 8.19 8.19 8.18 8.19 33.9K
11:53 8.16 8.18 8.16 8.17 242.6K
11:54 8.18 8.21 8.18 8.21 175.5K
11:55 8.20 8.20 8.19 8.20 80.1K
11:56 8.19 8.19 8.16 8.18 57.7K
11:57 8.17 8.17 8.16 8.17 68.3K
11:58 8.16 8.19 8.16 8.19 61.2K
11:59 8.18 8.18 8.16 8.17 35.3K
12:00 8.17 8.18 8.15 8.17 112.9K
12:01 8.18 8.19 8.17 8.18 43.4K
12:02 8.19 8.24 8.19 8.24 178.1K
12:03 8.23 8.24 8.22 8.23 201.5K
12:04 8.23 8.24 8.22 8.23 99.4K
12:05 8.22 8.25 8.22 8.24 87.0K
12:06 8.25 8.29 8.25 8.29 250.8K
12:07 8.30 8.35 8.30 8.33 315.4K
12:08 8.31 8.32 8.30 8.30 153.2K
12:09 8.28 8.30 8.28 8.30 94.6K
12:10 8.25 8.29 8.25 8.29 130.7K
12:11 8.28 8.29 8.28 8.29 37.8K
12:12 8.29 8.29 8.27 8.27 82.2K
12:13 8.26 8.27 8.23 8.25 92.8K
12:14 8.25 8.25 8.24 8.24 52.1K
12:15 8.23 8.24 8.22 8.24 75.6K
12:16 8.23 8.25 8.21 8.21 250.2K
12:17 8.20 8.20 8.20 8.20 141.3K
12:18 8.21 8.22 8.20 8.21 53.9K
12:19 8.22 8.22 8.21 8.21 61.5K
12:20 8.21 8.21 8.20 8.21 37.1K
12:21 8.21 8.21 8.19 8.19 163.8K
12:22 8.19 8.21 8.19 8.21 18.4K
12:23 8.22 8.23 8.22 8.22 67.1K
12:24 8.22 8.22 8.20 8.22 47.6K
12:25 8.22 8.26 8.22 8.26 94.6K
12:26 8.27 8.29 8.27 8.29 96.8K
12:27 8.31 8.32 8.31 8.32 101.4K
12:28 8.33 8.34 8.31 8.31 102.4K
12:29 8.31 8.32 8.31 8.32 65.4K
12:30 8.34 8.34 8.31 8.31 86.3K
12:31 8.30 8.32 8.30 8.31 51.8K
12:32 8.31 8.32 8.30 8.32 55.0K
12:33 8.33 8.33 8.31 8.31 98.8K
12:34 8.32 8.33 8.31 8.33 71.1K
12:35 8.34 8.36 8.33 8.35 154.0K
12:36 8.35 8.37 8.34 8.37 75.2K
12:37 8.38 8.42 8.38 8.40 240.8K
12:38 8.40 8.40 8.36 8.37 122.3K
12:39 8.35 8.37 8.35 8.37 54.1K
12:40 8.37 8.40 8.37 8.38 240.7K
12:41 8.40 8.40 8.39 8.39 56.4K
12:42 8.40 8.40 8.39 8.39 86.1K
12:43 8.36 8.37 8.36 8.37 69.4K
12:44 8.36 8.36 8.36 8.36 56.5K
12:45 8.36 8.37 8.36 8.36 38.6K
12:46 8.37 8.40 8.37 8.40 96.0K
12:47 8.40 8.42 8.39 8.42 179.8K
12:48 8.42 8.42 8.41 8.42 93.7K
12:49 8.42 8.45 8.42 8.45 151.0K
12:50 8.42 8.43 8.40 8.40 147.5K
12:51 8.39 8.41 8.39 8.40 75.2K
12:52 8.41 8.41 8.40 8.40 29.1K
12:53 8.39 8.41 8.39 8.40 95.8K
12:54 8.39 8.40 8.39 8.39 38.2K
12:55 8.39 8.39 8.32 8.32 161.0K
12:56 8.31 8.31 8.29 8.31 242.8K
12:57 8.30 8.32 8.29 8.32 133.3K
12:58 8.32 8.33 8.31 8.33 39.2K
12:59 8.35 8.38 8.35 8.38 107.0K
13:00 8.37 8.38 8.36 8.36 61.7K
13:01 8.37 8.38 8.36 8.37 67.6K
13:02 8.37 8.37 8.35 8.36 50.8K
13:03 8.36 8.37 8.36 8.37 28.8K
13:04 8.36 8.37 8.35 8.37 76.2K
13:05 8.36 8.37 8.35 8.36 63.1K
13:06 8.36 8.36 8.35 8.36 157.9K
13:07 8.35 8.35 8.33 8.34 62.8K
13:08 8.35 8.35 8.34 8.35 51.1K
13:09 8.33 8.34 8.33 8.33 40.9K
13:10 8.34 8.36 8.34 8.35 19.0K
13:11 8.36 8.37 8.34 8.34 71.7K
13:12 8.32 8.35 8.32 8.32 48.7K
13:13 8.31 8.33 8.31 8.33 80.6K
13:14 8.34 8.34 8.32 8.32 61.9K
13:15 8.32 8.32 8.31 8.32 20.8K
13:16 8.32 8.34 8.32 8.33 28.1K
13:17 8.34 8.34 8.31 8.32 91.7K
13:18 8.31 8.31 8.28 8.29 118.6K
13:19 8.29 8.31 8.29 8.30 96.8K
13:20 8.31 8.32 8.31 8.31 30.6K
13:21 8.32 8.32 8.31 8.31 46.8K
13:22 8.32 8.32 8.31 8.31 32.4K
13:23 8.32 8.34 8.32 8.33 107.0K
13:24 8.33 8.33 8.32 8.33 12.0K
13:25 8.33 8.35 8.33 8.35 36.3K
13:26 8.37 8.37 8.35 8.35 29.8K
13:27 8.36 8.37 8.35 8.36 49.6K
13:28 8.36 8.36 8.35 8.36 65.3K
13:29 8.34 8.35 8.31 8.35 46.4K
13:30 8.37 8.37 8.36 8.36 50.8K
13:31 8.36 8.36 8.35 8.35 30.8K
13:32 8.34 8.35 8.34 8.35 21.9K
13:33 8.37 8.37 8.36 8.36 27.4K
13:34 8.36 8.36 8.35 8.36 32.7K
13:35 8.36 8.36 8.35 8.35 50.1K
13:36 8.35 8.37 8.35 8.37 58.3K
13:37 8.36 8.36 8.35 8.35 55.4K
13:38 8.36 8.36 8.34 8.35 61.8K
13:39 8.36 8.40 8.36 8.39 88.2K
13:40 8.39 8.39 8.38 8.38 49.1K
13:41 8.39 8.41 8.39 8.40 108.7K
13:42 8.43 8.44 8.41 8.42 134.5K
13:43 8.41 8.42 8.40 8.41 62.2K
13:44 8.39 8.40 8.39 8.39 40.9K
13:45 8.40 8.42 8.40 8.42 111.1K
13:46 8.43 8.43 8.42 8.43 29.2K
13:47 8.43 8.43 8.36 8.36 59.8K
13:48 8.36 8.36 8.34 8.35 38.4K
13:49 8.33 8.33 8.32 8.32 60.2K
13:50 8.32 8.33 8.32 8.32 99.7K
13:51 8.32 8.34 8.32 8.33 25.0K
13:52 8.33 8.33 8.32 8.32 72.1K
13:53 8.34 8.34 8.33 8.33 21.8K
13:54 8.32 8.32 8.32 8.32 28.7K
13:55 8.32 8.32 8.31 8.31 19.5K
13:56 8.32 8.32 8.31 8.31 18.7K
13:57 8.29 8.29 8.28 8.28 103.1K
13:58 8.27 8.30 8.27 8.30 66.1K
13:59 8.30 8.30 8.29 8.29 11.8K
14:00 8.28 8.28 8.27 8.28 29.8K
14:01 8.28 8.30 8.28 8.29 13.8K
14:02 8.29 8.29 8.26 8.26 40.0K
14:03 8.23 8.24 8.21 8.21 155.4K
14:04 8.21 8.21 8.16 8.16 271.1K
14:05 8.16 8.19 8.16 8.18 120.8K
14:06 8.17 8.20 8.17 8.20 41.6K
14:07 8.20 8.20 8.18 8.18 98.3K
14:08 8.18 8.18 8.15 8.17 220.5K
14:09 8.16 8.17 8.15 8.17 85.6K
14:10 8.18 8.18 8.16 8.16 59.7K
14:11 8.16 8.16 8.15 8.16 41.4K
14:12 8.15 8.17 8.15 8.17 48.4K
14:13 8.16 8.19 8.16 8.18 110.5K
14:14 8.20 8.21 8.20 8.21 110.6K
14:15 8.21 8.21 8.18 8.19 85.6K
14:16 8.20 8.20 8.18 8.18 32.5K
14:17 8.19 8.19 8.18 8.18 35.0K
14:18 8.17 8.18 8.17 8.18 56.9K
14:19 8.19 8.20 8.19 8.19 29.6K
14:20 8.20 8.20 8.18 8.18 58.0K
14:21 8.19 8.20 8.19 8.19 40.6K
14:22 8.19 8.19 8.19 8.19 60.9K
14:23 8.19 8.22 8.19 8.21 82.4K
14:24 8.20 8.22 8.20 8.21 28.5K
14:25 8.21 8.22 8.21 8.22 29.8K
14:26 8.22 8.23 8.21 8.22 40.8K
14:27 8.22 8.22 8.20 8.22 54.6K
14:28 8.22 8.24 8.21 8.24 80.6K
14:29 8.24 8.25 8.24 8.25 56.8K
14:30 8.24 8.25 8.24 8.24 26.9K
14:31 8.24 8.28 8.24 8.28 81.1K
14:32 8.30 8.32 8.29 8.30 127.4K
14:33 8.31 8.31 8.27 8.27 60.9K
14:34 8.26 8.26 8.24 8.24 39.6K
14:35 8.24 8.24 8.23 8.23 26.7K
14:36 8.23 8.24 8.22 8.24 24.8K
14:37 8.24 8.24 8.23 8.24 20.7K
14:38 8.25 8.25 8.24 8.24 16.2K
14:39 8.24 8.24 8.22 8.22 40.7K
14:40 8.23 8.23 8.22 8.23 15.7K
14:41 8.23 8.23 8.21 8.22 59.3K
14:42 8.22 8.22 8.17 8.18 58.8K
14:43 8.18 8.18 8.17 8.17 47.5K
14:44 8.17 8.17 8.12 8.13 173.5K
14:45 8.15 8.17 8.14 8.17 181.0K
14:46 8.17 8.18 8.16 8.18 65.2K
14:47 8.18 8.20 8.17 8.20 44.9K
14:48 8.20 8.20 8.18 8.18 46.9K
14:49 8.18 8.19 8.18 8.19 49.4K
14:50 8.18 8.18 8.16 8.18 113.8K
14:51 8.18 8.18 8.18 8.18 29.0K
14:52 8.17 8.17 8.16 8.16 61.2K
14:53 8.17 8.17 8.15 8.15 81.8K
14:54 8.15 8.15 8.14 8.14 49.5K
14:55 8.13 8.14 8.12 8.14 141.6K
14:56 8.14 8.14 8.14 8.14 36.2K
14:57 8.12 8.13 8.12 8.12 58.7K
14:58 8.12 8.12 8.08 8.08 259.2K
14:59 8.09 8.10 8.09 8.10 88.5K
15:00 8.09 8.11 8.09 8.11 30.6K
15:01 8.11 8.15 8.11 8.15 45.5K
15:02 8.15 8.16 8.15 8.15 65.6K
15:03 8.17 8.18 8.17 8.18 131.9K
15:04 8.17 8.17 8.15 8.16 40.9K
15:05 8.17 8.17 8.14 8.14 54.7K
15:06 8.14 8.14 8.12 8.14 39.9K
15:07 8.13 8.14 8.12 8.12 51.3K
15:08 8.12 8.13 8.12 8.12 50.0K
15:09 8.12 8.15 8.12 8.15 39.0K
15:10 8.14 8.15 8.14 8.14 10.4K
15:11 8.14 8.15 8.14 8.14 10.7K
15:12 8.15 8.15 8.13 8.13 15.6K
15:13 8.17 8.18 8.16 8.16 131.3K
15:14 8.16 8.18 8.16 8.17 35.9K
15:15 8.17 8.18 8.16 8.16 35.2K
15:16 8.16 8.18 8.16 8.17 21.3K
15:17 8.18 8.20 8.18 8.19 73.5K
15:18 8.21 8.21 8.19 8.20 49.8K
15:19 8.21 8.21 8.20 8.20 61.6K
15:20 8.22 8.25 8.22 8.25 163.6K
15:21 8.25 8.27 8.25 8.26 100.5K
15:22 8.28 8.28 8.27 8.27 50.7K
15:23 8.27 8.28 8.26 8.27 93.4K
15:24 8.28 8.28 8.27 8.27 67.3K
15:25 8.27 8.27 8.26 8.26 93.5K
15:26 8.27 8.27 8.24 8.25 68.1K
15:27 8.27 8.27 8.26 8.26 93.3K
15:28 8.27 8.27 8.26 8.26 73.6K
15:29 8.26 8.26 8.24 8.24 65.0K
15:30 8.24 8.26 8.24 8.24 52.9K
15:31 8.26 8.26 8.25 8.25 75.0K
15:32 8.25 8.25 8.24 8.25 26.4K
15:33 8.25 8.28 8.25 8.28 76.1K
15:34 8.28 8.28 8.25 8.26 32.2K
15:35 8.24 8.25 8.23 8.25 74.9K
15:36 8.25 8.26 8.25 8.25 46.0K
15:37 8.25 8.26 8.24 8.24 24.9K
15:38 8.23 8.24 8.23 8.23 87.8K
15:39 8.23 8.25 8.23 8.24 48.5K
15:40 8.24 8.24 8.23 8.23 33.6K
15:41 8.24 8.26 8.24 8.26 27.3K
15:42 8.26 8.29 8.26 8.29 142.8K
15:43 8.29 8.29 8.28 8.28 86.6K
15:44 8.28 8.29 8.28 8.28 81.1K
15:45 8.28 8.28 8.25 8.26 39.3K
15:46 8.27 8.27 8.24 8.24 58.3K
15:47 8.23 8.23 8.22 8.23 73.2K
15:48 8.24 8.25 8.24 8.24 39.4K
15:49 8.26 8.26 8.25 8.26 79.9K
15:50 8.27 8.29 8.26 8.29 82.5K
15:51 8.28 8.28 8.27 8.27 44.2K
15:52 8.28 8.28 8.24 8.24 107.3K
15:53 8.25 8.25 8.24 8.24 89.6K
15:54 8.23 8.25 8.23 8.25 75.5K
15:55 8.27 8.27 8.25 8.26 77.2K
15:56 8.26 8.27 8.26 8.26 160.2K
15:57 8.26 8.27 8.26 8.27 93.5K
15:58 8.26 8.27 8.25 8.25 218.6K
15:59 8.26 8.27 8.26 8.27 178.6K
16:00 8.28 8.29 8.07 8.27 1,774.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし