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 8.13 8.22 8.03 8.14 1,137.9K
09:32 8.15 8.24 8.15 8.22 78.9K
09:33 8.22 8.25 8.19 8.20 41.9K
09:34 8.15 8.20 8.15 8.18 882.8K
09:35 8.13 8.18 8.13 8.18 171.9K
09:36 8.16 8.16 8.05 8.05 380.6K
09:37 8.05 8.11 8.04 8.04 308.9K
09:38 8.03 8.06 8.02 8.02 944.9K
09:39 8.04 8.10 8.04 8.04 306.5K
09:40 8.07 8.08 8.06 8.08 159.3K
09:41 8.07 8.07 8.03 8.06 116.8K
09:42 8.05 8.05 8.03 8.03 179.8K
09:43 8.05 8.07 8.02 8.02 170.2K
09:44 8.03 8.04 8.02 8.04 210.7K
09:45 8.02 8.02 7.97 8.00 485.4K
09:46 8.02 8.02 7.98 7.98 495.6K
09:47 8.00 8.00 7.96 7.96 219.2K
09:48 7.94 8.00 7.94 7.97 255.2K
09:49 7.97 7.97 7.94 7.96 195.0K
09:50 7.97 8.02 7.95 8.02 209.2K
09:51 8.01 8.07 8.01 8.05 338.4K
09:52 8.09 8.10 8.08 8.08 244.0K
09:53 8.08 8.16 8.08 8.16 291.8K
09:54 8.17 8.17 8.15 8.16 208.2K
09:55 8.19 8.20 8.18 8.18 243.1K
09:56 8.18 8.18 8.13 8.13 372.0K
09:57 8.11 8.17 8.11 8.17 199.5K
09:58 8.15 8.17 8.13 8.17 98.3K
09:59 8.15 8.17 8.14 8.14 100.3K
10:00 8.12 8.15 8.12 8.15 94.4K
10:01 8.17 8.18 8.16 8.18 108.1K
10:02 8.19 8.19 8.14 8.14 94.8K
10:03 8.14 8.16 8.14 8.16 47.3K
10:04 8.16 8.16 8.13 8.13 164.0K
10:05 8.13 8.17 8.13 8.16 63.3K
10:06 8.18 8.19 8.18 8.19 71.8K
10:07 8.18 8.18 8.16 8.17 71.6K
10:08 8.18 8.18 8.15 8.17 114.2K
10:09 8.19 8.19 8.16 8.16 165.2K
10:10 8.17 8.29 8.17 8.26 647.6K
10:11 8.25 8.25 8.19 8.19 175.3K
10:12 8.21 8.25 8.21 8.25 213.4K
10:13 8.23 8.23 8.20 8.21 221.9K
10:14 8.23 8.28 8.23 8.25 214.2K
10:15 8.27 8.27 8.26 8.26 96.4K
10:16 8.27 8.29 8.27 8.28 89.7K
10:17 8.27 8.32 8.27 8.32 199.0K
10:18 8.35 8.35 8.31 8.31 262.1K
10:19 8.34 8.34 8.28 8.28 134.9K
10:20 8.27 8.27 8.24 8.27 272.9K
10:21 8.26 8.26 8.23 8.25 105.8K
10:22 8.25 8.25 8.22 8.22 120.5K
10:23 8.21 8.22 8.17 8.17 131.6K
10:24 8.14 8.16 8.14 8.15 256.5K
10:25 8.14 8.20 8.14 8.20 173.9K
10:26 8.21 8.28 8.21 8.28 266.0K
10:27 8.26 8.27 8.23 8.24 139.6K
10:28 8.23 8.23 8.20 8.21 93.6K
10:29 8.18 8.21 8.18 8.21 72.8K
10:30 8.23 8.23 8.21 8.21 111.6K
10:31 8.21 8.23 8.20 8.21 105.9K
10:32 8.22 8.23 8.22 8.23 88.4K
10:33 8.25 8.26 8.24 8.26 123.1K
10:34 8.25 8.32 8.25 8.30 330.3K
10:35 8.33 8.38 8.33 8.38 312.6K
10:36 8.37 8.37 8.32 8.33 228.4K
10:37 8.33 8.33 8.29 8.33 226.3K
10:38 8.33 8.35 8.31 8.33 151.5K
10:39 8.34 8.34 8.30 8.31 149.2K
10:40 8.28 8.28 8.27 8.27 175.6K
10:41 8.33 8.35 8.31 8.34 158.1K
10:42 8.32 8.32 8.31 8.32 107.3K
10:43 8.31 8.34 8.30 8.34 123.0K
10:44 8.34 8.34 8.32 8.32 32.5K
10:45 8.32 8.34 8.32 8.34 81.6K
10:46 8.34 8.34 8.33 8.34 85.3K
10:47 8.33 8.34 8.33 8.33 93.9K
10:48 8.32 8.34 8.32 8.32 76.8K
10:49 8.31 8.33 8.31 8.33 103.4K
10:50 8.33 8.33 8.32 8.32 28.9K
10:51 8.31 8.31 8.28 8.28 198.0K
10:52 8.27 8.36 8.27 8.36 174.4K
10:53 8.36 8.37 8.35 8.35 199.5K
10:54 8.35 8.37 8.34 8.34 80.6K
10:55 8.34 8.34 8.30 8.30 83.7K
10:56 8.29 8.32 8.29 8.32 121.1K
10:57 8.32 8.33 8.32 8.33 67.1K
10:58 8.32 8.32 8.32 8.32 31.4K
10:59 8.31 8.33 8.31 8.33 53.3K
11:00 8.32 8.33 8.32 8.33 60.4K
11:01 8.34 8.34 8.33 8.33 38.8K
11:02 8.34 8.34 8.31 8.31 47.2K
11:03 8.32 8.32 8.31 8.31 52.7K
11:04 8.30 8.31 8.29 8.29 60.7K
11:05 8.29 8.30 8.29 8.29 58.5K
11:06 8.30 8.30 8.27 8.27 100.8K
11:07 8.26 8.26 8.25 8.25 121.9K
11:08 8.24 8.27 8.24 8.26 62.0K
11:09 8.26 8.26 8.23 8.24 131.0K
11:10 8.24 8.24 8.23 8.24 51.3K
11:11 8.23 8.24 8.22 8.24 100.2K
11:12 8.24 8.24 8.22 8.23 49.6K
11:13 8.23 8.23 8.20 8.22 250.5K
11:14 8.20 8.25 8.20 8.25 98.2K
11:15 8.24 8.28 8.24 8.27 52.5K
11:16 8.26 8.27 8.26 8.27 90.9K
11:17 8.26 8.26 8.24 8.24 51.2K
11:18 8.24 8.25 8.24 8.25 48.6K
11:19 8.25 8.25 8.24 8.25 15.6K
11:20 8.24 8.25 8.24 8.25 41.1K
11:21 8.24 8.24 8.23 8.23 63.5K
11:22 8.22 8.22 8.22 8.22 33.4K
11:23 8.24 8.24 8.22 8.22 30.9K
11:24 8.22 8.24 8.22 8.22 9.0K
11:25 8.22 8.23 8.22 8.23 17.4K
11:26 8.23 8.23 8.21 8.23 48.3K
11:27 8.23 8.23 8.21 8.22 25.1K
11:28 8.22 8.22 8.22 8.22 16.4K
11:29 8.21 8.22 8.19 8.19 83.3K
11:30 8.19 8.19 8.16 8.16 146.4K
11:31 8.15 8.16 8.15 8.16 169.3K
11:32 8.16 8.19 8.16 8.18 139.5K
11:33 8.18 8.18 8.16 8.17 28.2K
11:34 8.17 8.18 8.16 8.16 40.7K
11:35 8.16 8.16 8.15 8.15 38.1K
11:36 8.15 8.20 8.15 8.20 132.0K
11:37 8.19 8.19 8.16 8.16 164.0K
11:38 8.17 8.18 8.17 8.17 45.0K
11:39 8.17 8.17 8.15 8.15 91.4K
11:40 8.15 8.15 8.13 8.14 103.4K
11:41 8.15 8.15 8.08 8.10 176.8K
11:42 8.08 8.08 8.07 8.07 90.4K
11:43 8.07 8.11 8.07 8.11 130.5K
11:44 8.12 8.12 8.11 8.12 64.3K
11:45 8.11 8.11 8.10 8.10 57.0K
11:46 8.10 8.10 8.07 8.07 67.6K
11:47 8.08 8.08 8.07 8.08 26.7K
11:48 8.06 8.06 8.05 8.06 61.5K
11:49 8.06 8.07 8.05 8.07 48.5K
11:50 8.07 8.07 8.05 8.07 29.7K
11:51 8.07 8.07 8.05 8.06 51.9K
11:52 8.06 8.06 8.06 8.06 52.6K
11:53 8.07 8.10 8.07 8.10 283.6K
11:54 8.09 8.11 8.09 8.10 49.0K
11:55 8.12 8.14 8.12 8.14 74.2K
11:56 8.14 8.14 8.12 8.13 78.4K
11:57 8.12 8.12 8.11 8.12 39.4K
11:58 8.11 8.11 8.09 8.10 40.9K
11:59 8.10 8.11 8.10 8.10 47.5K
12:00 8.10 8.10 8.07 8.07 35.0K
12:01 8.08 8.08 8.06 8.07 54.0K
12:02 8.09 8.09 8.07 8.07 86.6K
12:03 8.07 8.07 8.06 8.06 35.4K
12:04 8.07 8.09 8.06 8.09 57.9K
12:05 8.08 8.09 8.08 8.08 31.4K
12:06 8.08 8.08 8.06 8.06 77.6K
12:07 8.07 8.07 8.04 8.05 231.7K
12:08 8.05 8.05 8.03 8.05 243.8K
12:09 8.03 8.04 8.03 8.04 151.9K
12:10 8.05 8.06 8.03 8.06 54.4K
12:11 8.06 8.06 8.03 8.03 196.8K
12:12 8.04 8.05 8.03 8.03 59.2K
12:13 8.04 8.08 8.04 8.08 77.0K
12:14 8.08 8.10 8.08 8.10 48.0K
12:15 8.09 8.10 8.09 8.09 53.7K
12:16 8.10 8.12 8.09 8.12 71.3K
12:17 8.13 8.14 8.12 8.14 40.8K
12:18 8.14 8.14 8.13 8.14 35.9K
12:19 8.15 8.19 8.15 8.19 89.4K
12:20 8.18 8.19 8.17 8.17 210.4K
12:21 8.17 8.17 8.16 8.17 111.2K
12:22 8.18 8.18 8.16 8.17 48.3K
12:23 8.16 8.17 8.16 8.17 28.9K
12:24 8.17 8.17 8.16 8.16 30.7K
12:25 8.17 8.17 8.16 8.17 20.0K
12:26 8.14 8.14 8.11 8.11 97.2K
12:27 8.12 8.13 8.12 8.13 43.7K
12:28 8.12 8.12 8.11 8.12 44.1K
12:29 8.11 8.12 8.09 8.09 49.2K
12:30 8.10 8.10 8.06 8.06 28.4K
12:31 8.07 8.08 8.06 8.07 47.1K
12:32 8.07 8.07 8.06 8.06 39.0K
12:33 8.05 8.06 8.05 8.06 36.4K
12:34 8.06 8.06 8.05 8.06 17.2K
12:35 8.05 8.06 8.03 8.04 45.2K
12:36 8.04 8.04 8.02 8.02 150.5K
12:37 8.03 8.03 8.02 8.02 54.6K
12:38 8.03 8.04 8.03 8.03 61.5K
12:39 8.03 8.03 8.02 8.02 38.5K
12:40 8.02 8.02 8.01 8.01 83.9K
12:41 8.02 8.03 8.01 8.03 65.3K
12:42 8.02 8.02 8.01 8.02 35.3K
12:43 8.02 8.02 8.01 8.02 30.7K
12:44 8.01 8.03 8.01 8.01 79.5K
12:45 8.02 8.02 8.01 8.01 154.4K
12:46 8.01 8.03 8.01 8.02 21.5K
12:47 8.02 8.02 8.01 8.02 12.6K
12:48 8.02 8.02 8.00 8.00 50.2K
12:49 8.00 8.02 8.00 8.02 459.9K
12:50 8.04 8.04 8.03 8.03 146.7K
12:51 8.01 8.01 8.00 8.00 253.0K
12:52 7.99 7.99 7.93 7.95 401.1K
12:53 7.94 7.94 7.91 7.93 223.5K
12:54 7.93 7.95 7.93 7.94 63.1K
12:55 7.94 7.96 7.94 7.96 39.2K
12:56 7.95 7.96 7.94 7.95 98.4K
12:57 7.97 7.97 7.95 7.95 83.0K
12:58 7.96 7.96 7.90 7.90 96.5K
12:59 7.90 7.93 7.90 7.93 341.4K
13:00 7.95 7.96 7.95 7.95 53.3K
13:01 7.95 7.95 7.93 7.94 74.3K
13:02 7.95 7.95 7.92 7.92 59.8K
13:03 7.93 7.93 7.91 7.92 29.7K
13:04 7.94 7.95 7.94 7.95 22.2K
13:05 7.94 7.94 7.93 7.94 20.0K
13:06 7.94 7.95 7.92 7.92 18.6K
13:07 7.92 7.93 7.91 7.93 40.6K
13:08 7.94 7.94 7.92 7.92 61.5K
13:09 7.92 7.92 7.91 7.91 59.6K
13:10 7.91 7.92 7.91 7.91 38.3K
13:11 7.90 7.92 7.90 7.92 170.7K
13:12 7.93 7.95 7.93 7.94 108.8K
13:13 7.95 7.97 7.95 7.96 67.6K
13:14 7.96 7.96 7.95 7.96 46.3K
13:15 7.97 7.98 7.96 7.98 44.4K
13:16 7.97 7.98 7.96 7.96 53.7K
13:17 7.98 7.98 7.96 7.96 108.8K
13:18 7.96 7.97 7.96 7.97 55.1K
13:19 7.96 7.96 7.95 7.95 54.6K
13:20 7.94 7.97 7.94 7.97 63.2K
13:21 7.96 7.97 7.96 7.97 26.1K
13:22 7.96 7.97 7.96 7.97 14.5K
13:23 7.96 7.96 7.93 7.93 35.8K
13:24 7.94 7.94 7.93 7.93 41.7K
13:25 7.94 7.94 7.93 7.93 21.4K
13:26 7.94 7.94 7.92 7.93 43.8K
13:27 7.92 7.93 7.92 7.92 37.0K
13:28 7.93 7.94 7.93 7.93 27.7K
13:29 7.94 7.94 7.93 7.94 33.3K
13:30 7.93 7.93 7.90 7.90 98.5K
13:31 7.91 7.93 7.91 7.92 90.0K
13:32 7.92 7.94 7.92 7.94 28.0K
13:33 7.94 7.94 7.93 7.93 28.1K
13:34 7.93 7.93 7.92 7.93 34.8K
13:35 7.93 7.93 7.91 7.93 106.0K
13:36 7.92 7.93 7.92 7.92 19.7K
13:37 7.93 7.93 7.91 7.91 23.4K
13:38 7.92 7.92 7.91 7.91 26.7K
13:39 7.92 7.92 7.90 7.90 116.1K
13:40 7.90 7.92 7.90 7.91 38.6K
13:41 7.91 7.91 7.91 7.91 43.5K
13:42 7.92 7.92 7.90 7.90 40.8K
13:43 7.90 7.91 7.85 7.85 207.9K
13:44 7.87 7.87 7.86 7.87 127.3K
13:45 7.87 7.87 7.86 7.86 71.6K
13:46 7.86 7.87 7.85 7.85 41.8K
13:47 7.87 7.88 7.86 7.87 111.9K
13:48 7.89 7.93 7.89 7.92 105.1K
13:49 7.92 7.92 7.88 7.88 68.1K
13:50 7.88 7.90 7.88 7.90 16.4K
13:51 7.91 7.91 7.89 7.89 46.8K
13:52 7.89 7.89 7.88 7.89 31.0K
13:53 7.88 7.90 7.88 7.89 33.4K
13:54 7.89 7.89 7.89 7.89 14.2K
13:55 7.88 7.89 7.88 7.88 43.8K
13:56 7.89 7.90 7.89 7.90 44.3K
13:57 7.90 7.90 7.88 7.88 20.5K
13:58 7.88 7.89 7.87 7.87 35.8K
13:59 7.87 7.88 7.87 7.88 19.9K
14:00 7.88 7.88 7.86 7.86 33.9K
14:01 7.87 7.88 7.87 7.88 30.9K
14:02 7.88 7.90 7.87 7.90 40.1K
14:03 7.89 7.89 7.88 7.88 51.6K
14:04 7.88 7.89 7.88 7.89 28.3K
14:05 7.89 7.90 7.88 7.89 48.7K
14:06 7.90 7.91 7.90 7.91 74.9K
14:07 7.90 7.93 7.90 7.92 42.3K
14:08 7.93 7.94 7.93 7.94 32.3K
14:09 7.94 7.94 7.91 7.93 96.5K
14:10 7.93 7.93 7.92 7.92 40.6K
14:11 7.92 7.93 7.92 7.93 17.4K
14:12 7.93 7.93 7.91 7.92 35.4K
14:13 7.92 7.92 7.91 7.91 27.0K
14:14 7.92 7.93 7.91 7.93 57.8K
14:15 7.93 7.94 7.93 7.93 25.7K
14:16 7.93 7.94 7.93 7.93 68.6K
14:17 7.93 7.93 7.93 7.93 31.1K
14:18 7.93 7.93 7.90 7.90 22.7K
14:19 7.91 7.91 7.89 7.90 44.2K
14:20 7.91 7.92 7.91 7.91 38.1K
14:21 7.92 7.93 7.91 7.92 52.4K
14:22 7.94 7.96 7.93 7.95 68.1K
14:23 7.97 7.98 7.97 7.97 56.0K
14:24 7.97 7.97 7.93 7.93 38.8K
14:25 7.95 7.95 7.93 7.93 47.2K
14:26 7.93 7.94 7.92 7.93 46.2K
14:27 7.93 7.93 7.91 7.92 72.9K
14:28 7.92 7.94 7.92 7.92 68.9K
14:29 7.93 7.94 7.93 7.94 38.2K
14:30 7.94 7.94 7.92 7.92 33.0K
14:31 7.93 7.93 7.91 7.92 37.2K
14:32 7.92 7.93 7.92 7.92 47.5K
14:33 7.92 7.92 7.90 7.91 21.5K
14:34 7.90 7.90 7.88 7.89 60.1K
14:35 7.90 7.90 7.90 7.90 27.2K
14:36 7.90 7.90 7.87 7.87 50.2K
14:37 7.88 7.89 7.87 7.88 63.0K
14:38 7.87 7.90 7.87 7.90 58.2K
14:39 7.90 7.91 7.90 7.90 93.4K
14:40 7.90 7.92 7.90 7.91 62.2K
14:41 7.91 7.91 7.90 7.90 58.3K
14:42 7.90 7.90 7.89 7.89 52.0K
14:43 7.91 7.91 7.90 7.91 41.3K
14:44 7.91 7.91 7.90 7.90 22.5K
14:45 7.91 7.92 7.90 7.90 50.8K
14:46 7.91 7.91 7.90 7.91 14.6K
14:47 7.90 7.91 7.90 7.91 100.9K
14:48 7.88 7.91 7.88 7.90 81.0K
14:49 7.90 7.91 7.90 7.90 12.1K
14:50 7.90 7.91 7.90 7.91 67.0K
14:51 7.90 7.90 7.90 7.90 49.9K
14:52 7.90 7.91 7.90 7.91 28.6K
14:53 7.91 7.91 7.90 7.91 37.6K
14:54 7.91 7.91 7.89 7.89 23.7K
14:55 7.89 7.90 7.89 7.90 18.6K
14:56 7.89 7.90 7.87 7.88 70.7K
14:57 7.87 7.88 7.86 7.86 41.6K
14:58 7.86 7.88 7.86 7.88 230.7K
14:59 7.87 7.88 7.87 7.87 28.8K
15:00 7.87 7.87 7.86 7.86 159.6K
15:01 7.87 7.87 7.85 7.87 125.5K
15:02 7.87 7.87 7.85 7.86 217.0K
15:03 7.86 7.87 7.86 7.87 64.5K
15:04 7.87 7.90 7.87 7.89 88.9K
15:05 7.89 7.89 7.88 7.88 102.8K
15:06 7.88 7.88 7.86 7.87 34.2K
15:07 7.87 7.89 7.87 7.89 47.4K
15:08 7.89 7.89 7.88 7.88 18.0K
15:09 7.87 7.88 7.87 7.88 32.9K
15:10 7.88 7.89 7.88 7.89 43.6K
15:11 7.89 7.89 7.87 7.88 17.6K
15:12 7.89 7.90 7.89 7.89 75.2K
15:13 7.90 7.91 7.89 7.91 88.2K
15:14 7.91 7.94 7.91 7.94 99.8K
15:15 7.95 7.98 7.95 7.98 160.4K
15:16 7.95 7.98 7.95 7.98 166.8K
15:17 7.98 7.98 7.98 7.98 93.4K
15:18 8.00 8.05 8.00 8.05 281.7K
15:19 8.06 8.06 8.01 8.01 313.9K
15:20 8.00 8.00 7.99 8.00 71.3K
15:21 8.00 8.00 7.98 7.98 47.8K
15:22 7.98 7.99 7.98 7.99 35.9K
15:23 7.99 8.05 7.99 8.05 140.1K
15:24 8.04 8.06 8.04 8.05 119.5K
15:25 8.07 8.07 8.06 8.06 102.4K
15:26 8.06 8.07 8.05 8.07 92.0K
15:27 8.06 8.06 8.04 8.05 39.5K
15:28 8.05 8.08 8.05 8.08 68.6K
15:29 8.06 8.08 8.06 8.08 72.7K
15:30 8.08 8.08 8.07 8.07 45.9K
15:31 8.06 8.08 8.06 8.07 71.1K
15:32 8.08 8.08 8.07 8.08 214.6K
15:33 8.09 8.13 8.09 8.13 98.2K
15:34 8.13 8.14 8.08 8.08 202.3K
15:35 8.07 8.07 8.04 8.05 99.9K
15:36 8.04 8.04 8.02 8.03 64.6K
15:37 8.03 8.05 8.03 8.04 45.5K
15:38 8.04 8.06 8.04 8.06 62.8K
15:39 8.06 8.06 8.04 8.06 114.7K
15:40 8.06 8.09 8.06 8.06 126.4K
15:41 8.07 8.07 8.04 8.04 73.0K
15:42 8.05 8.05 8.03 8.03 54.1K
15:43 8.04 8.04 8.01 8.02 103.0K
15:44 8.04 8.04 8.02 8.02 120.8K
15:45 8.02 8.02 8.01 8.01 49.6K
15:46 8.01 8.02 8.01 8.01 59.0K
15:47 8.01 8.02 8.01 8.02 148.2K
15:48 8.01 8.03 8.01 8.03 114.2K
15:49 8.03 8.04 8.02 8.04 95.0K
15:50 8.05 8.05 8.02 8.04 75.5K
15:51 8.04 8.04 8.02 8.03 163.7K
15:52 8.02 8.03 8.01 8.02 155.5K
15:53 8.02 8.02 8.00 8.01 132.1K
15:54 8.01 8.02 8.01 8.02 95.7K
15:55 8.02 8.03 8.02 8.03 125.3K
15:56 8.02 8.05 8.02 8.05 183.2K
15:57 8.05 8.05 8.04 8.05 170.7K
15:58 8.05 8.05 8.04 8.04 109.1K
15:59 8.03 8.05 8.03 8.05 174.9K
16:00 8.05 8.09 7.97 8.06 1,369.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし