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 6.25 6.43 6.22 6.23 765.3K
09:32 6.25 6.26 6.24 6.26 60.2K
09:33 6.26 6.27 6.25 6.26 45.8K
09:34 6.25 6.25 6.21 6.21 157.5K
09:35 6.21 6.22 6.20 6.21 59.5K
09:36 6.22 6.23 6.19 6.19 62.5K
09:37 6.19 6.19 6.16 6.16 51.0K
09:38 6.15 6.17 6.13 6.15 194.6K
09:39 6.16 6.17 6.16 6.17 40.5K
09:40 6.18 6.20 6.18 6.20 109.4K
09:41 6.18 6.19 6.18 6.19 72.8K
09:42 6.19 6.19 6.16 6.17 58.0K
09:43 6.15 6.16 6.15 6.16 40.1K
09:44 6.16 6.16 6.13 6.14 99.1K
09:45 6.12 6.13 6.12 6.13 78.3K
09:46 6.13 6.16 6.13 6.14 34.2K
09:47 6.16 6.16 6.13 6.14 36.7K
09:48 6.14 6.14 6.12 6.13 31.4K
09:49 6.14 6.15 6.12 6.15 20.7K
09:50 6.15 6.17 6.15 6.17 31.1K
09:51 6.17 6.17 6.15 6.15 53.8K
09:52 6.15 6.17 6.15 6.15 34.5K
09:53 6.13 6.14 6.13 6.13 49.9K
09:54 6.13 6.13 6.13 6.13 24.7K
09:55 6.13 6.13 6.11 6.11 92.4K
09:56 6.11 6.12 6.08 6.08 137.7K
09:57 6.08 6.08 6.06 6.06 214.7K
09:58 6.05 6.07 6.05 6.07 33.6K
09:59 6.05 6.06 6.04 6.04 124.2K
10:00 6.04 6.04 6.03 6.04 50.8K
10:01 6.04 6.04 6.03 6.03 79.2K
10:02 6.03 6.04 6.02 6.02 145.7K
10:03 6.02 6.02 5.99 6.01 429.6K
10:04 6.01 6.01 5.97 5.98 104.4K
10:05 5.98 6.00 5.98 5.99 72.8K
10:06 6.00 6.02 6.00 6.02 76.8K
10:07 6.01 6.01 6.00 6.00 63.8K
10:08 6.00 6.01 6.00 6.00 33.6K
10:09 6.00 6.01 6.00 6.00 26.4K
10:10 6.00 6.02 6.00 6.01 71.6K
10:11 6.02 6.04 6.02 6.03 74.7K
10:12 6.03 6.04 6.03 6.04 41.2K
10:13 6.03 6.06 6.03 6.06 128.9K
10:14 6.06 6.06 6.05 6.06 31.1K
10:15 6.07 6.07 6.06 6.07 23.7K
10:16 6.07 6.07 6.05 6.05 30.9K
10:17 6.06 6.06 6.04 6.05 83.8K
10:18 6.04 6.07 6.04 6.07 25.1K
10:19 6.06 6.06 6.04 6.05 31.1K
10:20 6.05 6.08 6.05 6.08 22.5K
10:21 6.08 6.09 6.08 6.08 79.4K
10:22 6.07 6.08 6.07 6.08 21.3K
10:23 6.08 6.08 6.07 6.07 40.5K
10:24 6.05 6.08 6.05 6.07 49.7K
10:25 6.08 6.08 6.07 6.08 33.4K
10:26 6.09 6.09 6.09 6.09 33.8K
10:27 6.08 6.09 6.07 6.08 39.6K
10:28 6.08 6.08 6.06 6.07 14.5K
10:29 6.06 6.06 6.05 6.06 44.8K
10:30 6.06 6.06 6.05 6.06 17.5K
10:31 6.07 6.08 6.06 6.07 43.6K
10:32 6.06 6.07 6.05 6.05 38.1K
10:33 6.05 6.06 6.05 6.05 17.6K
10:34 6.05 6.05 6.04 6.04 74.2K
10:35 6.05 6.05 6.04 6.05 23.2K
10:36 6.05 6.06 6.05 6.06 16.9K
10:37 6.06 6.07 6.06 6.07 20.0K
10:38 6.07 6.07 6.05 6.07 18.3K
10:39 6.07 6.07 6.07 6.07 14.3K
10:40 6.07 6.08 6.07 6.08 56.9K
10:41 6.08 6.09 6.08 6.09 36.2K
10:42 6.09 6.10 6.09 6.10 24.8K
10:43 6.09 6.10 6.09 6.09 28.2K
10:44 6.07 6.07 6.06 6.07 28.2K
10:45 6.07 6.07 6.05 6.05 37.9K
10:46 6.06 6.07 6.05 6.07 39.9K
10:47 6.07 6.07 6.06 6.06 29.7K
10:48 6.05 6.05 6.04 6.04 27.7K
10:49 6.05 6.05 6.04 6.04 11.2K
10:50 6.04 6.04 6.04 6.04 14.0K
10:51 6.04 6.04 6.03 6.04 5.2K
10:52 6.03 6.03 6.02 6.02 36.5K
10:53 6.01 6.02 6.01 6.01 30.4K
10:54 6.01 6.02 6.01 6.02 60.3K
10:55 6.03 6.03 6.03 6.03 40.5K
10:56 6.03 6.03 6.02 6.03 6.4K
10:57 6.03 6.03 6.03 6.03 84.2K
10:58 6.03 6.04 6.02 6.04 25.6K
10:59 6.04 6.05 6.04 6.04 45.8K
11:00 6.06 6.06 6.05 6.05 71.4K
11:01 6.06 6.09 6.06 6.07 33.8K
11:02 6.07 6.07 6.04 6.04 47.0K
11:03 6.05 6.05 6.04 6.05 16.0K
11:04 6.05 6.05 6.04 6.05 7.6K
11:05 6.05 6.07 6.05 6.07 9.5K
11:06 6.07 6.09 6.07 6.09 18.0K
11:07 6.07 6.07 6.06 6.07 36.8K
11:08 6.07 6.07 6.05 6.05 16.5K
11:09 6.05 6.06 6.05 6.05 6.8K
11:10 6.05 6.07 6.05 6.07 14.7K
11:11 6.07 6.07 6.07 6.07 6.2K
11:12 6.06 6.07 6.06 6.07 15.3K
11:13 6.07 6.07 6.06 6.06 7.4K
11:14 6.07 6.07 6.06 6.06 21.2K
11:15 6.06 6.06 6.05 6.05 10.9K
11:16 6.05 6.06 6.04 6.05 8.6K
11:17 6.06 6.06 6.05 6.05 6.9K
11:18 6.05 6.07 6.05 6.07 56.3K
11:19 6.08 6.09 6.08 6.09 14.3K
11:20 6.09 6.09 6.08 6.09 37.0K
11:21 6.08 6.09 6.07 6.07 16.8K
11:22 6.07 6.07 6.06 6.07 16.4K
11:23 6.07 6.07 6.06 6.06 11.4K
11:24 6.06 6.06 6.05 6.05 21.1K
11:25 6.06 6.06 6.05 6.05 8.1K
11:26 6.05 6.05 6.04 6.04 28.3K
11:27 6.04 6.04 6.03 6.03 26.1K
11:28 6.04 6.04 6.03 6.04 31.2K
11:29 6.04 6.04 6.02 6.02 33.9K
11:30 6.02 6.02 6.01 6.02 12.8K
11:31 6.02 6.03 6.02 6.03 9.1K
11:32 6.02 6.02 6.02 6.02 18.7K
11:33 6.02 6.02 6.02 6.02 15.3K
11:34 6.01 6.02 6.01 6.02 26.6K
11:35 6.02 6.02 6.01 6.02 24.4K
11:36 6.02 6.02 6.01 6.01 75.0K
11:37 5.98 6.00 5.98 6.00 125.4K
11:38 6.00 6.00 6.00 6.00 40.2K
11:39 6.00 6.00 5.99 6.00 13.9K
11:40 5.99 6.00 5.99 5.99 7.9K
11:41 6.00 6.00 5.99 6.00 11.5K
11:42 6.01 6.01 5.99 6.00 63.1K
11:43 6.01 6.01 6.00 6.01 24.5K
11:44 6.01 6.01 6.01 6.01 19.9K
11:45 6.01 6.01 6.00 6.01 17.5K
11:46 6.01 6.01 6.00 6.01 24.9K
11:47 6.00 6.01 6.00 6.00 7.9K
11:48 6.01 6.01 6.00 6.00 6.8K
11:49 6.00 6.00 5.99 5.99 62.0K
11:50 5.99 6.01 5.99 6.00 25.3K
11:51 6.01 6.01 5.99 6.00 109.2K
11:52 6.00 6.00 5.99 5.99 12.1K
11:53 6.01 6.01 6.00 6.01 26.9K
11:54 6.01 6.02 6.01 6.02 22.4K
11:55 6.01 6.02 6.01 6.02 95.8K
11:56 6.03 6.03 6.01 6.01 19.2K
11:57 6.02 6.02 6.01 6.01 11.3K
11:58 6.02 6.03 6.02 6.03 26.5K
11:59 6.02 6.04 6.02 6.04 13.9K
12:00 6.04 6.04 6.03 6.03 52.6K
12:01 6.03 6.04 6.03 6.03 30.4K
12:02 6.03 6.06 6.03 6.06 64.1K
12:03 6.05 6.06 6.05 6.06 30.8K
12:04 6.05 6.09 6.05 6.07 48.9K
12:05 6.07 6.07 6.06 6.07 18.2K
12:06 6.07 6.07 6.07 6.07 3.0K
12:07 6.07 6.07 6.06 6.07 13.6K
12:08 6.07 6.07 6.05 6.05 23.8K
12:09 6.05 6.05 6.04 6.05 10.2K
12:10 6.05 6.05 6.04 6.05 9.2K
12:11 6.05 6.05 6.03 6.05 16.2K
12:12 6.04 6.04 6.04 6.04 7.1K
12:13 6.05 6.06 6.04 6.06 15.1K
12:14 6.06 6.07 6.05 6.06 9.1K
12:15 6.07 6.07 6.06 6.07 9.5K
12:16 6.06 6.07 6.06 6.07 6.3K
12:17 6.06 6.07 6.06 6.06 9.4K
12:18 6.06 6.07 6.06 6.07 6.0K
12:19 6.06 6.06 6.05 6.05 37.0K
12:20 6.05 6.06 6.05 6.06 4.7K
12:21 6.06 6.06 6.05 6.06 13.6K
12:22 6.05 6.07 6.05 6.05 29.5K
12:23 6.05 6.05 6.04 6.04 7.1K
12:24 6.04 6.06 6.04 6.06 12.6K
12:25 6.06 6.06 6.05 6.06 4.4K
12:26 6.05 6.06 6.05 6.05 48.1K
12:27 6.06 6.06 6.06 6.06 12.3K
12:28 6.05 6.06 6.05 6.06 21.2K
12:29 6.06 6.07 6.05 6.07 36.5K
12:30 6.07 6.08 6.07 6.08 13.7K
12:31 6.08 6.09 6.08 6.09 21.1K
12:32 6.09 6.10 6.08 6.10 12.2K
12:33 6.10 6.10 6.09 6.10 29.1K
12:34 6.11 6.11 6.10 6.10 83.6K
12:35 6.10 6.10 6.09 6.09 4.6K
12:36 6.09 6.10 6.09 6.09 7.7K
12:37 6.11 6.12 6.11 6.12 26.5K
12:38 6.11 6.12 6.11 6.12 29.1K
12:39 6.12 6.12 6.11 6.12 22.7K
12:40 6.12 6.12 6.12 6.12 6.0K
12:41 6.12 6.12 6.11 6.12 10.3K
12:42 6.11 6.12 6.11 6.11 23.8K
12:43 6.11 6.12 6.11 6.11 16.3K
12:44 6.11 6.11 6.10 6.10 23.3K
12:45 6.11 6.11 6.10 6.11 6.3K
12:46 6.10 6.10 6.09 6.09 17.8K
12:47 6.10 6.10 6.09 6.10 29.9K
12:48 6.10 6.10 6.09 6.09 5.5K
12:49 6.09 6.09 6.08 6.09 29.4K
12:50 6.09 6.10 6.09 6.09 7.7K
12:51 6.09 6.09 6.09 6.09 24.8K
12:52 6.09 6.09 6.09 6.09 16.3K
12:53 6.08 6.08 6.08 6.08 18.9K
12:54 6.09 6.09 6.08 6.08 4.6K
12:55 6.08 6.09 6.08 6.09 13.2K
12:56 6.09 6.09 6.06 6.06 35.7K
12:57 6.07 6.08 6.06 6.07 36.8K
12:58 6.07 6.07 6.06 6.07 21.4K
12:59 6.06 6.06 6.06 6.06 11.0K
13:00 6.06 6.06 6.05 6.05 64.9K
13:01 6.05 6.06 6.05 6.06 7.3K
13:02 6.07 6.08 6.07 6.07 16.6K
13:03 6.07 6.07 6.05 6.05 14.5K
13:04 6.05 6.06 6.05 6.06 39.0K
13:05 6.06 6.06 6.05 6.05 14.8K
13:06 6.05 6.07 6.05 6.06 14.7K
13:07 6.06 6.06 6.05 6.05 5.1K
13:08 6.06 6.06 6.04 6.05 14.2K
13:09 6.05 6.05 6.04 6.04 3.5K
13:10 6.04 6.05 6.04 6.05 3.2K
13:11 6.05 6.05 6.04 6.05 3.0K
13:12 6.04 6.05 6.04 6.04 6.6K
13:13 6.04 6.04 6.04 6.04 2.9K
13:14 6.04 6.05 6.04 6.05 34.4K
13:15 6.04 6.05 6.04 6.04 7.1K
13:16 6.05 6.05 6.04 6.04 16.7K
13:17 6.03 6.04 6.03 6.04 18.2K
13:18 6.03 6.04 6.03 6.03 13.4K
13:19 6.04 6.04 6.03 6.03 6.4K
13:20 6.04 6.05 6.04 6.05 16.2K
13:21 6.04 6.05 6.04 6.05 8.9K
13:22 6.05 6.06 6.05 6.06 13.1K
13:23 6.06 6.06 6.06 6.06 18.6K
13:24 6.06 6.06 6.05 6.05 19.6K
13:25 6.05 6.05 6.05 6.05 3.0K
13:26 6.05 6.05 6.03 6.03 9.5K
13:27 6.04 6.04 6.03 6.04 27.3K
13:28 6.05 6.06 6.05 6.06 8.6K
13:29 6.06 6.06 6.05 6.05 12.3K
13:30 6.05 6.05 6.03 6.03 7.9K
13:31 6.03 6.04 6.03 6.04 6.5K
13:32 6.04 6.05 6.04 6.04 14.0K
13:33 6.04 6.05 6.04 6.05 3.3K
13:34 6.04 6.04 6.03 6.03 7.8K
13:35 6.03 6.04 6.03 6.03 9.7K
13:36 6.04 6.04 6.03 6.03 19.8K
13:37 6.03 6.03 6.02 6.03 16.5K
13:38 6.03 6.03 6.03 6.03 18.4K
13:39 6.03 6.03 6.03 6.03 15.3K
13:40 6.03 6.03 6.02 6.02 5.1K
13:41 6.02 6.03 6.02 6.03 13.7K
13:42 6.03 6.03 6.03 6.03 27.9K
13:43 6.03 6.03 6.02 6.02 3.6K
13:44 6.02 6.03 6.02 6.03 2.7K
13:45 6.03 6.03 6.03 6.03 10.2K
13:46 6.02 6.04 6.02 6.03 10.2K
13:47 6.04 6.04 6.02 6.02 14.1K
13:48 6.03 6.04 6.03 6.04 13.2K
13:49 6.04 6.04 6.03 6.04 6.8K
13:50 6.03 6.04 6.02 6.03 22.0K
13:51 6.03 6.04 6.02 6.04 8.9K
13:52 6.03 6.03 6.02 6.02 23.5K
13:53 6.03 6.04 6.03 6.04 6.7K
13:54 6.04 6.04 6.04 6.04 13.2K
13:55 6.04 6.05 6.04 6.05 5.7K
13:56 6.04 6.05 6.03 6.04 19.3K
13:57 6.04 6.04 6.03 6.03 5.4K
13:58 6.04 6.05 6.04 6.05 5.8K
13:59 6.04 6.04 6.03 6.04 6.7K
14:00 6.04 6.04 6.04 6.04 4.2K
14:01 6.04 6.05 6.04 6.04 4.9K
14:02 6.03 6.05 6.03 6.04 9.2K
14:03 6.06 6.06 6.06 6.06 9.5K
14:04 6.05 6.06 6.05 6.05 10.2K
14:05 6.05 6.06 6.05 6.06 1.1K
14:06 6.05 6.05 6.05 6.05 5.7K
14:07 6.04 6.06 6.04 6.06 22.9K
14:08 6.06 6.06 6.05 6.06 5.5K
14:09 6.06 6.07 6.05 6.07 3.5K
14:10 6.07 6.07 6.06 6.06 6.0K
14:11 6.07 6.07 6.06 6.06 3.5K
14:12 6.07 6.09 6.06 6.09 12.2K
14:13 6.08 6.09 6.08 6.09 17.4K
14:14 6.09 6.09 6.08 6.09 16.5K
14:15 6.09 6.09 6.08 6.09 1.7K
14:16 6.09 6.09 6.09 6.09 2.7K
14:17 6.09 6.11 6.09 6.11 18.9K
14:18 6.10 6.12 6.10 6.11 97.1K
14:19 6.11 6.12 6.11 6.12 62.2K
14:20 6.12 6.12 6.10 6.10 18.0K
14:21 6.10 6.10 6.09 6.09 12.2K
14:22 6.09 6.09 6.08 6.08 19.7K
14:23 6.08 6.09 6.08 6.08 23.7K
14:24 6.07 6.09 6.07 6.08 44.6K
14:25 6.08 6.09 6.08 6.08 4.3K
14:26 6.08 6.09 6.08 6.08 4.2K
14:27 6.09 6.10 6.09 6.10 50.5K
14:28 6.09 6.10 6.09 6.09 18.4K
14:29 6.09 6.10 6.09 6.10 32.6K
14:30 6.10 6.10 6.08 6.09 15.4K
14:31 6.10 6.11 6.10 6.11 12.2K
14:32 6.11 6.12 6.11 6.12 27.6K
14:33 6.12 6.12 6.11 6.12 57.8K
14:34 6.12 6.12 6.12 6.12 4.3K
14:35 6.13 6.13 6.12 6.13 14.2K
14:36 6.13 6.14 6.12 6.13 43.9K
14:37 6.13 6.13 6.12 6.12 59.8K
14:38 6.13 6.13 6.12 6.12 12.0K
14:39 6.13 6.13 6.12 6.13 5.8K
14:40 6.13 6.13 6.12 6.12 3.5K
14:41 6.12 6.13 6.12 6.12 6.1K
14:42 6.12 6.12 6.11 6.12 17.3K
14:43 6.12 6.13 6.12 6.13 3.8K
14:44 6.13 6.13 6.12 6.13 8.1K
14:45 6.13 6.13 6.12 6.13 13.6K
14:46 6.13 6.13 6.13 6.13 5.0K
14:47 6.13 6.14 6.13 6.13 45.7K
14:48 6.15 6.17 6.15 6.17 115.6K
14:49 6.16 6.19 6.16 6.18 53.6K
14:50 6.19 6.20 6.18 6.20 52.9K
14:51 6.20 6.20 6.18 6.18 80.0K
14:52 6.17 6.19 6.17 6.19 87.8K
14:53 6.21 6.21 6.20 6.20 50.0K
14:54 6.20 6.20 6.18 6.19 38.5K
14:55 6.19 6.19 6.19 6.19 24.6K
14:56 6.18 6.19 6.18 6.19 9.1K
14:57 6.19 6.19 6.19 6.19 29.1K
14:58 6.19 6.19 6.19 6.19 32.4K
14:59 6.19 6.19 6.18 6.18 23.7K
15:00 6.18 6.18 6.17 6.17 14.9K
15:01 6.17 6.20 6.17 6.20 61.0K
15:02 6.21 6.21 6.20 6.21 53.5K
15:03 6.21 6.22 6.21 6.22 114.5K
15:04 6.21 6.21 6.21 6.21 25.3K
15:05 6.20 6.22 6.20 6.22 33.0K
15:06 6.22 6.22 6.21 6.22 140.7K
15:07 6.20 6.21 6.19 6.19 37.6K
15:08 6.20 6.20 6.19 6.19 7.7K
15:09 6.19 6.19 6.18 6.19 39.6K
15:10 6.19 6.19 6.18 6.19 6.7K
15:11 6.19 6.19 6.19 6.19 13.1K
15:12 6.18 6.18 6.17 6.18 15.8K
15:13 6.18 6.18 6.18 6.18 7.1K
15:14 6.18 6.18 6.16 6.18 72.9K
15:15 6.17 6.21 6.17 6.21 41.7K
15:16 6.21 6.21 6.20 6.21 30.0K
15:17 6.21 6.21 6.19 6.20 11.3K
15:18 6.20 6.20 6.19 6.20 6.8K
15:19 6.21 6.21 6.21 6.21 17.6K
15:20 6.22 6.22 6.22 6.22 49.0K
15:21 6.22 6.22 6.21 6.22 25.2K
15:22 6.22 6.22 6.22 6.22 19.2K
15:23 6.22 6.23 6.22 6.23 45.6K
15:24 6.23 6.23 6.21 6.21 93.4K
15:25 6.22 6.22 6.22 6.22 19.7K
15:26 6.23 6.23 6.21 6.21 86.7K
15:27 6.21 6.23 6.21 6.23 30.3K
15:28 6.23 6.23 6.21 6.22 60.7K
15:29 6.22 6.22 6.21 6.22 23.7K
15:30 6.20 6.21 6.20 6.20 10.0K
15:31 6.23 6.25 6.23 6.25 82.7K
15:32 6.25 6.25 6.24 6.25 41.0K
15:33 6.26 6.26 6.24 6.25 109.8K
15:34 6.25 6.26 6.25 6.25 32.1K
15:35 6.26 6.26 6.24 6.26 41.1K
15:36 6.26 6.26 6.25 6.25 44.3K
15:37 6.25 6.26 6.25 6.26 27.8K
15:38 6.26 6.27 6.26 6.26 89.8K
15:39 6.26 6.27 6.26 6.27 162.4K
15:40 6.27 6.28 6.27 6.27 17.7K
15:41 6.28 6.29 6.27 6.28 53.1K
15:42 6.29 6.29 6.28 6.28 116.2K
15:43 6.28 6.29 6.28 6.29 27.9K
15:44 6.29 6.29 6.29 6.29 13.8K
15:45 6.29 6.30 6.29 6.29 52.6K
15:46 6.30 6.30 6.29 6.30 32.3K
15:47 6.30 6.30 6.28 6.28 42.6K
15:48 6.29 6.29 6.28 6.28 18.6K
15:49 6.30 6.31 6.30 6.31 84.6K
15:50 6.30 6.31 6.29 6.29 54.9K
15:51 6.27 6.29 6.27 6.27 61.6K
15:52 6.27 6.27 6.25 6.26 48.0K
15:53 6.25 6.25 6.24 6.24 94.1K
15:54 6.24 6.25 6.24 6.24 84.2K
15:55 6.24 6.24 6.24 6.24 10.9K
15:56 6.24 6.24 6.23 6.24 19.8K
15:57 6.24 6.24 6.24 6.24 43.4K
15:58 6.25 6.26 6.25 6.26 106.5K
15:59 6.26 6.26 6.26 6.26 65.7K
16:00 6.25 6.27 6.22 6.24 1,055.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし