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 10.94 11.22 10.56 11.22 1,669.3K
09:32 11.19 11.26 11.19 11.26 162.5K
09:33 11.27 11.28 11.18 11.18 1,601.8K
09:34 11.26 11.26 11.16 11.16 846.5K
09:35 11.19 11.19 11.08 11.14 539.0K
09:36 11.16 11.23 11.16 11.19 581.1K
09:37 11.20 11.20 11.09 11.17 510.1K
09:38 11.22 11.22 11.10 11.12 334.9K
09:39 11.16 11.16 11.09 11.16 223.3K
09:40 11.07 11.10 11.04 11.10 435.1K
09:41 11.12 11.12 10.97 10.97 319.4K
09:42 10.94 10.94 10.86 10.88 517.4K
09:43 10.85 10.85 10.81 10.83 301.0K
09:44 10.88 10.92 10.88 10.89 294.3K
09:45 10.86 10.91 10.85 10.91 218.0K
09:46 10.93 11.01 10.93 10.97 249.4K
09:47 10.94 11.00 10.93 11.00 154.4K
09:48 10.99 11.01 10.98 10.99 189.4K
09:49 11.01 11.03 10.97 10.97 209.9K
09:50 10.96 10.96 10.90 10.93 194.5K
09:51 10.93 10.99 10.92 10.92 209.3K
09:52 10.92 10.95 10.88 10.95 226.0K
09:53 10.96 11.07 10.96 11.07 311.5K
09:54 11.10 11.13 11.03 11.13 350.0K
09:55 11.08 11.08 11.02 11.07 239.5K
09:56 11.05 11.05 10.90 10.90 247.0K
09:57 10.88 10.88 10.83 10.86 348.6K
09:58 10.93 10.98 10.93 10.98 224.5K
09:59 11.03 11.10 11.01 11.10 241.8K
10:00 11.13 11.19 11.11 11.18 469.2K
10:01 11.15 11.16 11.12 11.12 359.9K
10:02 11.09 11.19 11.09 11.19 236.7K
10:03 11.15 11.23 11.15 11.22 458.4K
10:04 11.20 11.21 11.16 11.16 248.3K
10:05 11.11 11.13 11.09 11.13 265.3K
10:06 11.12 11.12 11.10 11.10 226.0K
10:07 11.10 11.14 11.09 11.14 133.3K
10:08 11.10 11.13 11.07 11.07 164.3K
10:09 11.02 11.06 11.02 11.06 111.4K
10:10 11.06 11.15 11.06 11.15 182.0K
10:11 11.14 11.15 11.08 11.12 151.6K
10:12 11.13 11.13 11.10 11.11 103.5K
10:13 11.07 11.13 11.07 11.09 161.9K
10:14 11.08 11.10 11.05 11.09 126.4K
10:15 11.09 11.09 11.05 11.07 155.8K
10:16 10.98 11.03 10.98 11.00 221.8K
10:17 10.99 10.99 10.92 10.93 287.8K
10:18 10.90 10.97 10.90 10.93 247.4K
10:19 10.94 10.98 10.94 10.98 206.2K
10:20 10.92 10.95 10.86 10.90 364.6K
10:21 10.86 10.91 10.86 10.90 155.3K
10:22 10.90 10.93 10.85 10.85 163.1K
10:23 10.83 10.94 10.83 10.94 202.6K
10:24 10.96 10.98 10.95 10.96 244.3K
10:25 10.94 10.94 10.91 10.93 135.9K
10:26 10.90 10.90 10.84 10.85 208.9K
10:27 10.84 10.91 10.84 10.91 127.1K
10:28 10.90 10.99 10.90 10.97 153.7K
10:29 11.00 11.05 11.00 11.05 163.8K
10:30 11.05 11.08 11.04 11.07 134.6K
10:31 11.03 11.04 10.98 10.98 119.8K
10:32 10.96 10.96 10.92 10.92 93.0K
10:33 10.87 10.91 10.86 10.86 248.6K
10:34 10.87 10.92 10.87 10.90 86.3K
10:35 10.86 10.86 10.81 10.82 332.7K
10:36 10.84 10.90 10.84 10.90 174.5K
10:37 10.90 10.95 10.90 10.95 167.3K
10:38 10.95 11.03 10.95 11.03 223.1K
10:39 11.08 11.08 11.03 11.06 299.0K
10:40 11.03 11.06 10.99 10.99 116.8K
10:41 10.99 10.99 10.95 10.96 81.7K
10:42 10.98 10.98 10.94 10.94 81.4K
10:43 10.91 10.91 10.88 10.90 188.9K
10:44 10.96 10.98 10.95 10.98 101.0K
10:45 11.01 11.01 10.95 10.95 80.7K
10:46 10.99 11.03 10.99 11.03 140.3K
10:47 11.03 11.04 11.01 11.04 140.8K
10:48 11.06 11.13 11.06 11.13 221.0K
10:49 11.15 11.19 11.13 11.19 350.8K
10:50 11.17 11.21 11.15 11.15 568.7K
10:51 11.15 11.15 11.01 11.01 336.4K
10:52 11.02 11.08 10.99 11.08 246.3K
10:53 11.03 11.03 10.96 10.96 151.4K
10:54 10.98 11.04 10.98 11.04 251.7K
10:55 11.03 11.10 11.03 11.10 152.3K
10:56 11.09 11.09 11.06 11.08 91.5K
10:57 11.10 11.10 11.04 11.08 108.7K
10:58 11.03 11.03 11.01 11.02 195.9K
10:59 11.03 11.03 10.99 10.99 143.7K
11:00 10.98 11.02 10.97 11.02 226.7K
11:01 11.00 11.00 10.93 10.93 294.6K
11:02 10.91 10.95 10.87 10.89 331.5K
11:03 10.89 10.94 10.89 10.94 162.0K
11:04 10.93 10.93 10.91 10.91 137.5K
11:05 10.90 10.90 10.84 10.85 234.4K
11:06 10.86 10.88 10.85 10.88 95.2K
11:07 10.87 10.93 10.87 10.93 90.5K
11:08 10.91 10.96 10.91 10.96 174.6K
11:09 10.98 10.98 10.95 10.95 156.7K
11:10 10.95 10.96 10.93 10.93 84.9K
11:11 10.94 10.94 10.90 10.92 41.1K
11:12 10.88 10.90 10.88 10.89 109.8K
11:13 10.90 10.93 10.88 10.92 185.5K
11:14 10.93 10.96 10.93 10.96 99.2K
11:15 10.96 10.98 10.96 10.98 311.4K
11:16 10.98 11.01 10.94 10.97 242.9K
11:17 10.97 11.00 10.96 11.00 213.7K
11:18 10.99 11.08 10.99 11.05 309.1K
11:19 11.04 11.07 11.02 11.07 191.2K
11:20 11.08 11.08 10.98 10.98 308.7K
11:21 10.98 10.98 10.92 10.94 267.4K
11:22 10.97 10.98 10.95 10.98 104.2K
11:23 10.99 11.09 10.99 11.09 355.7K
11:24 11.08 11.17 11.08 11.17 363.9K
11:25 11.17 11.31 11.17 11.31 1,047.0K
11:26 11.32 11.39 11.32 11.36 710.6K
11:27 11.37 11.37 11.27 11.28 690.2K
11:28 11.30 11.31 11.26 11.26 347.4K
11:29 11.29 11.29 11.27 11.29 329.4K
11:30 11.27 11.33 11.27 11.30 256.0K
11:31 11.29 11.30 11.27 11.27 189.7K
11:32 11.28 11.28 11.18 11.18 284.7K
11:33 11.17 11.17 11.00 11.03 550.3K
11:34 10.98 11.04 10.98 11.02 333.2K
11:35 11.04 11.08 10.99 10.99 386.4K
11:36 10.96 11.00 10.95 10.95 435.4K
11:37 10.94 10.94 10.89 10.89 429.8K
11:38 10.90 10.97 10.90 10.96 354.8K
11:39 10.92 10.92 10.83 10.87 474.1K
11:40 10.92 10.93 10.90 10.92 206.2K
11:41 10.93 10.93 10.88 10.91 254.5K
11:42 10.84 10.90 10.84 10.85 368.8K
11:43 10.84 10.89 10.84 10.88 285.6K
11:44 10.91 10.96 10.88 10.96 210.7K
11:45 10.91 10.96 10.91 10.95 179.7K
11:46 11.00 11.02 10.97 10.97 351.2K
11:47 10.96 11.03 10.96 11.02 212.0K
11:48 11.02 11.08 11.02 11.08 322.0K
11:49 11.06 11.06 11.04 11.04 139.1K
11:50 11.05 11.08 11.05 11.06 125.0K
11:51 11.09 11.15 11.09 11.15 347.3K
11:52 11.13 11.17 11.11 11.17 234.6K
11:53 11.16 11.23 11.16 11.22 398.5K
11:54 11.22 11.25 11.22 11.25 305.1K
11:55 11.26 11.29 11.26 11.26 460.2K
11:56 11.25 11.25 11.21 11.23 323.5K
11:57 11.26 11.26 11.25 11.25 219.0K
11:58 11.24 11.24 11.20 11.24 350.5K
11:59 11.25 11.28 11.25 11.25 238.5K
12:00 11.23 11.24 11.22 11.22 117.8K
12:01 11.23 11.23 11.18 11.21 265.9K
12:02 11.20 11.22 11.17 11.17 194.8K
12:03 11.24 11.24 11.20 11.20 124.4K
12:04 11.19 11.22 11.17 11.19 193.3K
12:05 11.20 11.25 11.19 11.24 337.5K
12:06 11.25 11.29 11.25 11.29 146.1K
12:07 11.29 11.31 11.27 11.30 279.8K
12:08 11.33 11.34 11.32 11.33 247.1K
12:09 11.48 11.62 11.47 11.60 2,321.5K
12:10 11.57 11.61 11.57 11.58 809.9K
12:11 11.54 11.55 11.52 11.54 489.0K
12:12 11.47 11.49 11.43 11.49 511.7K
12:13 11.47 11.54 11.47 11.54 243.9K
12:14 11.53 11.53 11.47 11.47 123.6K
12:15 11.42 11.42 11.37 11.40 458.1K
12:16 11.40 11.40 11.35 11.35 232.7K
12:17 11.38 11.38 11.31 11.31 193.9K
12:18 11.31 11.34 11.28 11.30 350.6K
12:19 11.26 11.27 11.22 11.22 286.5K
12:20 11.23 11.28 11.23 11.27 447.5K
12:21 11.24 11.33 11.24 11.33 248.9K
12:22 11.34 11.34 11.27 11.28 200.9K
12:23 11.26 11.31 11.26 11.28 245.4K
12:24 11.28 11.33 11.28 11.31 114.2K
12:25 11.32 11.41 11.32 11.35 284.5K
12:26 11.38 11.38 11.33 11.33 215.6K
12:27 11.31 11.32 11.26 11.28 271.0K
12:28 11.29 11.31 11.28 11.31 144.3K
12:29 11.30 11.30 11.23 11.23 253.3K
12:30 11.21 11.24 11.21 11.23 357.7K
12:31 11.23 11.24 11.18 11.18 214.9K
12:32 11.17 11.23 11.17 11.23 172.4K
12:33 11.20 11.21 11.18 11.19 178.9K
12:34 11.19 11.22 11.19 11.22 78.5K
12:35 11.26 11.27 11.23 11.23 155.9K
12:36 11.23 11.24 11.16 11.16 212.4K
12:37 11.18 11.18 11.15 11.15 270.5K
12:38 11.14 11.17 11.14 11.17 104.9K
12:39 11.17 11.17 11.11 11.11 350.0K
12:40 11.10 11.13 11.10 11.11 228.4K
12:41 11.11 11.13 11.05 11.05 224.9K
12:42 11.02 11.06 10.99 11.06 521.9K
12:43 11.07 11.07 10.99 11.05 447.2K
12:44 11.05 11.09 11.04 11.06 137.9K
12:45 11.02 11.02 11.00 11.02 288.8K
12:46 11.01 11.02 10.94 10.97 264.6K
12:47 10.97 10.97 10.94 10.94 164.1K
12:48 10.93 10.94 10.89 10.89 488.8K
12:49 10.90 10.91 10.88 10.88 299.7K
12:50 10.91 10.93 10.88 10.92 450.3K
12:51 10.91 11.01 10.91 11.01 225.1K
12:52 11.04 11.08 11.04 11.05 229.6K
12:53 11.09 11.10 11.06 11.07 267.4K
12:54 11.07 11.07 11.03 11.04 224.4K
12:55 11.06 11.06 11.02 11.02 91.6K
12:56 11.03 11.04 11.02 11.03 62.4K
12:57 11.02 11.07 11.02 11.06 86.7K
12:58 11.08 11.10 11.08 11.09 155.9K
12:59 11.10 11.15 11.10 11.14 274.2K
13:00 11.15 11.16 11.10 11.10 303.7K
13:01 11.11 11.14 11.11 11.13 133.7K
13:02 11.14 11.14 11.07 11.07 170.5K
13:03 11.09 11.09 11.03 11.03 113.6K
13:04 11.03 11.07 11.02 11.07 161.2K
13:05 11.06 11.11 11.06 11.11 171.2K
13:06 11.11 11.14 11.11 11.14 173.1K
13:07 11.15 11.16 11.12 11.14 195.5K
13:08 11.13 11.14 11.13 11.13 74.4K
13:09 11.13 11.16 11.13 11.16 85.1K
13:10 11.15 11.15 11.09 11.09 107.4K
13:11 11.08 11.09 11.08 11.08 56.9K
13:12 11.06 11.07 11.05 11.05 120.7K
13:13 11.06 11.06 11.03 11.03 92.2K
13:14 11.00 11.00 10.96 10.97 171.9K
13:15 10.98 10.98 10.96 10.98 151.9K
13:16 11.01 11.01 10.93 10.96 289.5K
13:17 10.92 10.92 10.91 10.91 178.7K
13:18 10.90 10.90 10.85 10.86 436.0K
13:19 10.86 10.86 10.84 10.85 214.9K
13:20 10.83 10.88 10.81 10.87 536.0K
13:21 10.86 10.86 10.78 10.78 324.8K
13:22 10.80 10.81 10.77 10.77 229.0K
13:23 10.76 10.77 10.69 10.69 639.8K
13:24 10.69 10.71 10.67 10.67 302.1K
13:25 10.70 10.71 10.70 10.71 209.4K
13:26 10.73 10.73 10.70 10.72 186.4K
13:27 10.70 10.75 10.70 10.74 228.0K
13:28 10.73 10.75 10.70 10.75 174.3K
13:29 10.74 10.78 10.74 10.77 200.9K
13:30 10.76 10.76 10.75 10.76 155.6K
13:31 10.76 10.76 10.69 10.69 216.2K
13:32 10.71 10.71 10.67 10.67 219.6K
13:33 10.67 10.69 10.67 10.67 158.7K
13:34 10.65 10.68 10.64 10.67 204.6K
13:35 10.66 10.66 10.63 10.64 131.9K
13:36 10.64 10.68 10.64 10.68 121.9K
13:37 10.69 10.70 10.66 10.70 105.7K
13:38 10.69 10.72 10.69 10.70 95.2K
13:39 10.71 10.71 10.70 10.70 117.8K
13:40 10.70 10.74 10.70 10.74 252.4K
13:41 10.75 10.79 10.75 10.78 234.8K
13:42 10.78 10.79 10.77 10.79 162.3K
13:43 10.79 10.80 10.75 10.77 186.2K
13:44 10.78 10.78 10.73 10.75 141.4K
13:45 10.76 10.77 10.75 10.75 118.7K
13:46 10.78 10.84 10.78 10.84 140.5K
13:47 10.83 10.85 10.83 10.85 175.2K
13:48 10.84 10.85 10.83 10.83 173.0K
13:49 10.83 10.83 10.81 10.81 83.6K
13:50 10.81 10.81 10.77 10.79 92.3K
13:51 10.78 10.83 10.78 10.83 64.0K
13:52 10.83 10.84 10.80 10.80 62.4K
13:53 10.80 10.80 10.79 10.80 66.3K
13:54 10.81 10.82 10.80 10.81 46.8K
13:55 10.80 10.80 10.76 10.77 48.5K
13:56 10.78 10.78 10.71 10.71 76.9K
13:57 10.71 10.73 10.70 10.73 46.6K
13:58 10.70 10.71 10.63 10.64 485.8K
13:59 10.63 10.65 10.62 10.63 346.6K
14:00 10.65 10.69 10.65 10.69 97.6K
14:01 10.70 10.71 10.67 10.67 127.5K
14:02 10.68 10.69 10.66 10.68 70.1K
14:03 10.69 10.72 10.69 10.70 87.1K
14:04 10.70 10.70 10.67 10.67 47.0K
14:05 10.67 10.72 10.67 10.72 301.9K
14:06 10.72 10.75 10.71 10.75 74.2K
14:07 10.75 10.79 10.75 10.78 107.0K
14:08 10.79 10.79 10.77 10.78 46.6K
14:09 10.76 10.78 10.76 10.78 53.6K
14:10 10.80 10.80 10.79 10.80 86.5K
14:11 10.81 10.81 10.77 10.77 51.5K
14:12 10.77 10.81 10.77 10.81 63.8K
14:13 10.79 10.82 10.79 10.82 59.8K
14:14 10.83 10.83 10.81 10.81 66.1K
14:15 10.84 10.85 10.84 10.85 77.5K
14:16 10.80 10.80 10.79 10.79 123.8K
14:17 10.78 10.78 10.74 10.74 75.2K
14:18 10.76 10.79 10.74 10.74 43.4K
14:19 10.76 10.79 10.76 10.78 101.5K
14:20 10.77 10.79 10.76 10.78 31.5K
14:21 10.79 10.79 10.77 10.78 41.3K
14:22 10.80 10.82 10.79 10.82 46.6K
14:23 10.82 10.85 10.82 10.85 72.1K
14:24 10.85 10.85 10.84 10.84 88.8K
14:25 10.85 10.85 10.84 10.84 63.7K
14:26 10.84 10.84 10.82 10.83 63.6K
14:27 10.84 10.84 10.83 10.84 30.3K
14:28 10.84 10.84 10.83 10.83 28.1K
14:29 10.84 10.84 10.80 10.80 77.5K
14:30 10.79 10.80 10.77 10.77 62.3K
14:31 10.77 10.81 10.77 10.81 58.9K
14:32 10.81 10.82 10.80 10.82 26.6K
14:33 10.83 10.84 10.82 10.82 20.2K
14:34 10.83 10.83 10.82 10.83 44.5K
14:35 10.81 10.90 10.81 10.90 256.7K
14:36 10.90 10.90 10.86 10.88 60.5K
14:37 10.88 10.92 10.88 10.92 106.1K
14:38 10.94 10.95 10.92 10.94 155.5K
14:39 10.94 10.97 10.94 10.97 239.2K
14:40 10.98 11.01 10.98 10.98 344.6K
14:41 10.97 10.97 10.95 10.96 107.7K
14:42 10.98 10.98 10.96 10.96 116.1K
14:43 10.96 10.98 10.94 10.97 202.6K
14:44 10.97 10.98 10.96 10.96 133.3K
14:45 10.97 11.00 10.97 10.98 171.8K
14:46 10.97 10.97 10.94 10.94 75.2K
14:47 10.95 10.95 10.91 10.93 224.9K
14:48 10.96 10.96 10.95 10.96 52.9K
14:49 10.97 10.98 10.96 10.96 54.9K
14:50 10.97 10.98 10.95 10.96 31.1K
14:51 10.95 10.95 10.92 10.92 54.2K
14:52 10.91 10.94 10.91 10.94 39.3K
14:53 10.94 10.95 10.94 10.95 22.3K
14:54 10.96 10.96 10.93 10.94 48.9K
14:55 10.93 10.94 10.92 10.94 19.0K
14:56 10.94 10.94 10.90 10.90 37.0K
14:57 10.91 10.91 10.89 10.91 132.9K
14:58 10.92 10.92 10.90 10.91 87.7K
14:59 10.91 10.92 10.90 10.92 75.2K
15:00 10.91 10.93 10.91 10.92 23.8K
15:01 10.92 10.94 10.91 10.93 26.4K
15:02 10.93 10.95 10.93 10.94 46.8K
15:03 10.94 10.94 10.92 10.92 35.7K
15:04 10.94 10.95 10.94 10.95 61.6K
15:05 10.95 10.96 10.94 10.95 89.1K
15:06 10.93 10.94 10.93 10.93 34.0K
15:07 10.94 10.97 10.94 10.97 157.4K
15:08 10.97 10.99 10.97 10.98 167.1K
15:09 10.99 10.99 10.96 10.98 75.0K
15:10 10.97 10.99 10.97 10.99 119.1K
15:11 11.00 11.04 10.99 11.04 164.2K
15:12 11.08 11.10 11.08 11.10 215.1K
15:13 11.12 11.12 11.08 11.12 317.8K
15:14 11.13 11.13 11.10 11.10 89.3K
15:15 11.10 11.12 11.08 11.11 183.2K
15:16 11.11 11.11 11.07 11.07 193.2K
15:17 11.08 11.08 11.06 11.08 148.8K
15:18 11.08 11.09 11.04 11.04 176.7K
15:19 11.03 11.05 11.03 11.05 148.0K
15:20 11.03 11.03 10.98 10.98 91.1K
15:21 10.98 10.98 10.97 10.98 64.3K
15:22 10.97 10.97 10.94 10.95 143.3K
15:23 10.95 10.98 10.94 10.98 108.0K
15:24 10.99 10.99 10.98 10.99 61.5K
15:25 10.96 10.98 10.96 10.98 69.2K
15:26 10.99 11.00 10.98 10.99 116.2K
15:27 10.97 10.97 10.94 10.94 70.2K
15:28 10.94 10.95 10.94 10.94 43.1K
15:29 10.94 10.96 10.92 10.96 70.9K
15:30 10.97 10.97 10.95 10.95 79.8K
15:31 10.94 10.95 10.90 10.91 114.0K
15:32 10.90 10.91 10.90 10.91 46.2K
15:33 10.91 10.93 10.91 10.93 47.3K
15:34 10.90 10.96 10.90 10.95 141.2K
15:35 10.95 10.98 10.95 10.96 53.0K
15:36 10.95 10.96 10.95 10.95 60.4K
15:37 10.95 10.95 10.92 10.92 35.6K
15:38 10.94 10.94 10.92 10.92 66.0K
15:39 10.92 10.92 10.90 10.90 67.2K
15:40 10.92 10.92 10.86 10.86 122.8K
15:41 10.87 10.88 10.86 10.87 98.6K
15:42 10.87 10.87 10.86 10.87 48.3K
15:43 10.87 10.88 10.84 10.85 46.1K
15:44 10.84 10.85 10.83 10.84 60.8K
15:45 10.83 10.87 10.83 10.85 77.6K
15:46 10.86 10.88 10.83 10.88 69.9K
15:47 10.86 10.89 10.86 10.89 50.3K
15:48 10.87 10.87 10.86 10.86 52.4K
15:49 10.86 10.88 10.86 10.88 31.8K
15:50 10.89 10.91 10.89 10.91 75.3K
15:51 10.91 11.00 10.91 10.99 317.5K
15:52 11.00 11.05 11.00 11.03 187.7K
15:53 11.04 11.07 11.04 11.04 228.4K
15:54 11.05 11.06 11.02 11.04 196.6K
15:55 11.05 11.06 11.05 11.05 157.9K
15:56 11.05 11.12 11.05 11.07 717.3K
15:57 11.08 11.09 11.06 11.06 206.7K
15:58 11.08 11.08 11.05 11.06 324.5K
15:59 11.06 11.07 11.05 11.05 180.8K
16:00 11.07 11.14 10.95 11.08 1,592.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし