Q32 Bio Inc (QTTB)

QTTB
🏛️ アメリカ →
2.52
最終更新: 2025-10-07
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 47.80 47.80 47.70 47.70 0.6K
09:32 47.70 47.70 47.70 47.70 0.3K
09:33 47.70 47.70 47.70 47.70 0.0K
09:34 47.70 47.70 47.70 47.70 0.0K
09:35 47.70 47.70 47.70 47.70 0.0K
09:36 47.70 47.70 47.70 47.70 0.4K
09:37 47.70 47.70 47.70 47.70 0.9K
09:38 47.70 47.70 47.70 47.70 1.2K
09:39 47.70 49.49 47.70 49.49 5.4K
09:40 49.49 49.49 49.49 49.49 0.0K
09:41 49.49 49.49 49.49 49.49 0.0K
09:42 49.49 49.49 49.49 49.49 0.2K
09:43 49.49 49.49 49.49 49.49 0.0K
09:44 49.49 49.49 49.49 49.49 0.0K
09:45 49.49 49.49 49.49 49.49 0.1K
09:46 49.49 49.49 49.49 49.49 0.0K
09:47 49.49 49.49 49.49 49.49 0.1K
09:48 49.46 49.46 49.46 49.46 0.1K
09:49 49.46 49.46 49.46 49.46 0.0K
09:50 49.46 49.46 49.46 49.46 0.3K
09:51 49.46 49.46 49.46 49.46 0.0K
09:52 49.46 49.46 49.46 49.46 0.0K
09:53 49.46 49.46 49.46 49.46 0.1K
09:54 49.46 49.46 49.46 49.46 0.0K
09:55 49.46 49.46 49.46 49.46 0.2K
09:56 49.46 49.46 49.46 49.46 0.0K
09:57 49.46 49.46 49.41 49.41 0.3K
09:58 49.41 49.41 49.41 49.41 0.1K
09:59 49.41 49.41 49.41 49.41 1.1K
10:00 50.00 50.00 50.00 50.00 0.2K
10:01 50.00 50.00 50.00 50.00 0.0K
10:02 50.00 50.00 50.00 50.00 0.0K
10:03 50.00 50.00 50.00 50.00 0.0K
10:04 50.00 50.00 50.00 50.00 0.2K
10:05 50.00 50.00 50.00 50.00 0.0K
10:06 49.95 49.95 49.95 49.95 0.1K
10:07 49.95 49.95 49.95 49.95 0.0K
10:08 49.95 49.95 49.95 49.95 0.0K
10:09 49.95 49.95 49.95 49.95 0.0K
10:10 49.95 50.03 49.95 50.00 4.6K
10:11 50.00 50.08 50.00 50.08 1.8K
10:12 50.43 50.43 50.01 50.01 5.0K
10:13 50.01 50.01 50.01 50.01 0.1K
10:14 50.05 50.05 50.05 50.05 0.3K
10:15 50.05 50.21 50.01 50.21 0.3K
10:16 50.21 50.21 50.21 50.21 0.0K
10:17 50.21 50.21 50.21 50.21 0.2K
10:18 50.21 50.21 50.21 50.21 0.0K
10:19 50.17 50.17 50.17 50.17 0.3K
10:20 50.17 50.95 50.17 50.87 0.6K
10:21 50.67 50.67 50.67 50.67 0.2K
10:22 50.67 50.67 50.67 50.67 0.0K
10:23 50.67 51.24 50.67 51.24 0.2K
10:24 51.24 51.24 51.24 51.24 0.2K
10:25 51.24 51.85 51.24 51.85 0.5K
10:26 51.85 52.00 51.82 52.00 0.6K
10:27 51.31 51.31 51.31 51.31 0.4K
10:28 51.31 51.31 51.31 51.31 0.2K
10:29 51.31 51.31 51.19 51.19 0.4K
10:30 51.19 51.19 51.19 51.19 1.2K
10:31 51.13 51.13 51.13 51.13 0.2K
10:32 51.13 51.13 51.13 51.13 0.0K
10:33 50.60 50.81 50.60 50.81 1.0K
10:34 50.61 50.61 50.61 50.61 0.3K
10:35 50.55 50.55 50.55 50.55 0.1K
10:36 50.55 50.55 50.25 50.25 0.6K
10:37 50.25 50.25 50.25 50.25 0.0K
10:38 50.25 50.25 50.25 50.25 0.1K
10:39 50.25 50.25 50.25 50.25 0.0K
10:40 50.25 50.25 50.25 50.25 0.0K
10:41 50.25 50.25 50.25 50.25 0.1K
10:42 50.25 50.25 50.25 50.25 0.1K
10:43 50.25 50.25 50.25 50.25 0.1K
10:44 50.25 50.60 50.25 50.60 0.8K
10:45 50.70 50.70 50.49 50.49 14.0K
10:46 50.70 50.70 50.58 50.58 0.4K
10:47 50.58 50.58 50.50 50.50 0.3K
10:48 50.50 50.75 50.50 50.75 0.2K
10:49 50.75 50.75 50.75 50.75 0.1K
10:50 50.75 50.96 50.75 50.96 0.3K
10:51 50.96 50.96 50.55 50.96 0.5K
10:52 50.96 51.00 50.96 51.00 0.2K
10:53 51.00 51.00 50.85 51.00 0.5K
10:54 51.00 51.00 50.38 50.38 3.1K
10:55 50.22 51.09 50.22 51.09 0.4K
10:56 51.09 51.09 51.09 51.09 0.0K
10:57 51.09 51.09 50.87 50.87 0.1K
10:58 50.87 50.87 50.87 50.87 0.2K
10:59 50.81 51.30 50.81 51.30 0.2K
11:00 51.30 51.30 51.30 51.30 0.1K
11:01 50.89 50.89 50.89 50.89 0.2K
11:02 50.89 50.89 50.89 50.89 0.0K
11:03 51.13 51.13 51.13 51.13 0.3K
11:04 50.88 50.95 50.88 50.95 1.4K
11:05 50.90 50.90 50.80 50.80 2.1K
11:06 51.00 51.00 50.80 50.80 2.9K
11:07 50.81 50.81 50.81 50.81 0.2K
11:08 50.81 51.08 50.81 51.08 0.1K
11:09 51.08 51.08 51.08 51.08 0.1K
11:10 51.08 51.08 51.08 51.08 0.0K
11:11 51.08 51.08 51.08 51.08 0.0K
11:12 51.08 51.10 51.08 51.10 0.3K
11:13 51.25 51.95 51.25 51.95 0.9K
11:14 51.95 51.95 51.95 51.95 0.0K
11:15 51.95 51.95 51.95 51.95 0.0K
11:16 51.95 51.95 51.95 51.95 0.0K
11:17 51.95 51.95 51.95 51.95 0.0K
11:18 51.95 51.95 51.48 51.48 0.6K
11:19 51.48 51.48 51.48 51.48 0.0K
11:20 51.48 51.48 51.48 51.48 0.0K
11:21 51.48 51.48 51.48 51.48 0.0K
11:22 51.95 51.95 51.95 51.95 0.2K
11:23 51.95 51.95 51.95 51.95 0.4K
11:24 51.95 51.95 50.68 50.68 0.5K
11:25 50.68 50.68 50.68 50.68 0.0K
11:26 50.68 50.68 50.68 50.68 0.0K
11:27 50.68 51.10 50.68 51.10 0.2K
11:28 51.10 51.10 51.10 51.10 0.0K
11:29 51.87 51.87 51.87 51.87 0.1K
11:30 51.87 51.87 51.87 51.87 0.0K
11:31 51.87 51.87 51.87 51.87 0.1K
11:32 51.87 51.87 51.87 51.87 0.2K
11:33 51.87 51.87 51.87 51.87 0.2K
11:34 51.87 51.87 51.87 51.87 0.0K
11:35 51.87 51.87 51.87 51.87 0.0K
11:36 51.87 51.87 51.87 51.87 0.1K
11:37 51.87 51.87 51.87 51.87 0.0K
11:38 51.87 51.87 51.87 51.87 0.0K
11:39 51.87 51.87 51.87 51.87 0.0K
11:40 51.87 51.87 51.87 51.87 0.0K
11:41 51.87 51.87 51.87 51.87 0.1K
11:42 51.08 51.08 51.08 51.08 0.7K
11:43 51.08 51.08 51.08 51.08 0.0K
11:44 51.08 51.08 51.08 51.08 0.0K
11:45 51.08 51.08 51.08 51.08 0.0K
11:46 51.08 51.08 51.08 51.08 0.0K
11:47 51.08 51.08 51.08 51.08 0.0K
11:48 51.08 51.08 51.08 51.08 0.0K
11:49 51.08 51.08 51.08 51.08 0.0K
11:50 51.08 51.08 51.01 51.01 0.1K
11:51 51.01 51.01 51.01 51.01 0.0K
11:52 51.01 51.01 51.01 51.01 0.0K
11:53 51.01 51.01 51.01 51.01 0.0K
11:54 51.01 51.01 51.01 51.01 0.1K
11:55 51.01 51.01 51.01 51.01 0.0K
11:56 51.01 51.01 51.01 51.01 0.0K
11:57 51.01 51.01 51.01 51.01 0.0K
11:58 51.01 51.01 51.01 51.01 0.0K
11:59 51.01 51.10 50.99 50.99 1.3K
12:00 51.16 51.16 50.99 51.05 1.0K
12:01 51.05 51.05 51.05 51.05 0.0K
12:02 51.05 51.05 51.05 51.05 0.0K
12:03 51.05 51.05 51.03 51.03 0.2K
12:04 51.23 51.23 51.05 51.05 1.8K
12:05 51.05 51.05 51.00 51.00 3.4K
12:06 51.00 51.00 51.00 51.00 2.0K
12:07 51.00 51.00 51.00 51.00 0.0K
12:08 51.00 51.00 51.00 51.00 0.1K
12:09 51.00 51.00 51.00 51.00 0.1K
12:10 51.00 51.00 51.00 51.00 0.0K
12:11 51.00 51.00 51.00 51.00 0.1K
12:12 51.00 51.00 51.00 51.00 0.2K
12:13 51.00 51.00 51.00 51.00 0.0K
12:14 51.00 51.00 51.00 51.00 0.1K
12:15 51.00 51.00 51.00 51.00 0.1K
12:16 51.00 51.00 51.00 51.00 0.0K
12:17 51.00 51.46 51.00 51.46 0.5K
12:18 51.46 51.46 51.46 51.46 0.1K
12:19 51.46 51.46 51.46 51.46 0.1K
12:20 51.46 51.46 51.46 51.46 0.0K
12:21 51.46 51.47 51.46 51.47 0.2K
12:22 51.47 51.47 51.47 51.47 0.4K
12:23 51.47 51.47 51.47 51.47 0.0K
12:24 51.47 51.47 51.47 51.47 0.0K
12:25 51.47 51.47 51.40 51.40 0.3K
12:26 51.40 51.40 51.40 51.40 0.0K
12:27 51.40 51.40 51.40 51.40 0.0K
12:28 51.40 51.40 51.40 51.40 0.0K
12:29 51.40 51.40 51.40 51.40 0.0K
12:30 51.40 51.46 51.40 51.46 0.5K
12:31 51.46 51.46 51.46 51.46 0.0K
12:32 51.60 51.96 51.60 51.96 6.2K
12:33 51.96 52.25 51.96 52.25 1.0K
12:34 52.25 52.25 52.25 52.25 0.0K
12:35 52.25 52.25 52.25 52.25 0.1K
12:36 52.25 52.25 52.25 52.25 0.0K
12:37 52.56 52.56 52.56 52.56 0.3K
12:38 52.56 52.56 52.36 52.36 0.5K
12:39 52.36 52.36 52.36 52.36 0.1K
12:40 52.36 52.36 52.36 52.36 0.0K
12:41 52.36 52.36 52.36 52.36 0.0K
12:42 52.81 52.81 52.81 52.81 0.1K
12:43 52.81 52.81 52.81 52.81 0.0K
12:44 52.81 52.81 52.81 52.81 0.0K
12:45 52.81 52.81 52.81 52.81 0.1K
12:46 52.81 52.81 52.81 52.81 0.1K
12:47 52.81 52.81 52.81 52.81 0.0K
12:48 52.81 53.00 52.81 53.00 2.8K
12:49 52.72 52.72 52.72 52.72 0.7K
12:50 52.72 52.72 52.72 52.72 2.0K
12:51 52.72 52.72 52.72 52.72 0.0K
12:52 52.72 52.72 52.72 52.72 0.0K
12:53 52.72 52.72 52.72 52.72 0.1K
12:54 52.72 52.72 52.72 52.72 0.1K
12:55 52.72 52.75 52.72 52.75 0.3K
12:56 52.75 52.75 52.75 52.75 0.0K
12:57 52.75 52.75 52.75 52.75 0.1K
12:58 52.75 52.75 52.75 52.75 0.0K
12:59 52.75 52.75 52.75 52.75 0.0K
13:00 52.75 52.75 52.55 52.55 0.7K
13:01 52.55 52.55 52.55 52.55 0.0K
13:02 52.55 52.55 52.55 52.55 0.1K
13:03 52.55 52.55 52.55 52.55 0.0K
13:04 52.55 52.55 52.55 52.55 0.1K
13:05 52.55 52.55 52.55 52.55 0.0K
13:06 52.55 52.55 52.55 52.55 0.0K
13:07 52.55 52.55 52.55 52.55 0.0K
13:08 52.55 52.55 52.55 52.55 0.0K
13:09 52.55 52.55 52.55 52.55 0.0K
13:10 52.55 52.55 52.55 52.55 0.0K
13:11 52.55 52.55 52.55 52.55 0.0K
13:12 51.89 51.89 51.89 51.89 2.9K
13:13 51.89 51.89 51.89 51.89 0.2K
13:14 51.89 51.89 51.89 51.89 0.0K
13:15 51.89 51.89 51.89 51.89 0.3K
13:16 51.89 51.89 51.89 51.89 0.0K
13:17 51.89 51.89 51.89 51.89 0.0K
13:18 51.89 51.89 51.89 51.89 0.0K
13:19 51.89 51.89 51.89 51.89 0.0K
13:20 51.89 51.89 51.89 51.89 0.0K
13:21 51.89 51.89 51.89 51.89 0.0K
13:22 51.93 51.93 51.93 51.93 0.1K
13:23 51.93 51.93 51.93 51.93 0.0K
13:24 51.93 51.93 51.93 51.93 0.0K
13:25 51.93 51.93 51.88 51.88 0.4K
13:26 51.88 51.88 51.88 51.88 0.0K
13:27 51.88 51.88 51.88 51.88 0.2K
13:28 51.88 51.88 51.88 51.88 0.2K
13:29 51.88 51.88 51.88 51.88 0.0K
13:30 51.88 51.88 51.88 51.88 0.1K
13:31 51.88 51.97 51.88 51.97 0.1K
13:32 51.97 51.97 51.97 51.97 0.1K
13:33 51.97 51.97 51.97 51.97 0.1K
13:34 51.97 51.97 51.97 51.97 0.0K
13:35 51.97 51.97 51.78 51.78 0.6K
13:36 51.78 51.78 51.78 51.78 0.0K
13:37 51.78 51.78 51.78 51.78 0.0K
13:38 51.78 51.78 51.78 51.78 0.2K
13:39 51.78 51.78 51.78 51.78 0.2K
13:40 51.78 51.78 51.78 51.78 0.1K
13:41 51.78 51.78 51.78 51.78 0.0K
13:42 51.78 51.78 51.78 51.78 0.0K
13:43 51.78 51.78 51.78 51.78 0.1K
13:44 51.78 51.78 51.78 51.78 0.0K
13:45 51.78 51.78 51.65 51.65 0.1K
13:46 51.65 51.65 51.65 51.65 0.0K
13:47 51.65 51.67 51.65 51.67 0.1K
13:48 51.67 51.67 51.67 51.67 0.2K
13:49 51.67 51.67 51.67 51.67 0.0K
13:50 51.67 51.67 51.67 51.67 0.0K
13:51 51.67 51.67 51.67 51.67 0.0K
13:52 51.67 51.67 51.67 51.67 0.0K
13:53 51.67 51.67 51.67 51.67 0.1K
13:54 51.67 51.67 51.67 51.67 0.0K
13:55 51.67 51.67 51.67 51.67 0.0K
13:56 51.67 51.67 51.67 51.67 0.1K
13:57 51.67 51.67 51.67 51.67 0.0K
13:58 51.67 51.67 51.67 51.67 0.0K
13:59 51.67 51.67 51.67 51.67 0.2K
14:00 51.67 51.67 51.67 51.67 0.0K
14:01 51.67 51.67 51.67 51.67 0.0K
14:02 51.67 51.67 51.67 51.67 0.0K
14:03 51.67 51.67 51.67 51.67 0.2K
14:04 51.67 51.67 51.67 51.67 0.0K
14:05 51.67 51.67 51.67 51.67 0.2K
14:06 51.67 51.67 51.67 51.67 0.0K
14:07 51.67 51.67 51.67 51.67 0.1K
14:08 51.67 51.67 51.67 51.67 0.0K
14:09 51.67 51.67 51.67 51.67 0.0K
14:10 51.67 51.67 51.67 51.67 0.0K
14:11 51.67 51.67 51.67 51.67 0.1K
14:12 51.67 51.67 51.67 51.67 0.0K
14:13 51.67 51.67 51.67 51.67 0.0K
14:14 51.67 51.67 51.67 51.67 0.0K
14:15 51.67 51.67 51.67 51.67 0.2K
14:16 51.67 51.67 51.67 51.67 0.0K
14:17 51.67 51.67 51.67 51.67 0.6K
14:18 51.67 51.67 51.67 51.67 0.0K
14:19 51.67 51.67 51.67 51.67 0.2K
14:20 51.67 51.87 51.67 51.86 2.0K
14:21 51.86 51.86 51.86 51.86 0.0K
14:22 51.86 51.86 51.86 51.86 0.0K
14:23 51.86 51.86 51.86 51.86 0.0K
14:24 51.86 51.86 51.86 51.86 0.0K
14:25 51.86 51.86 51.86 51.86 0.0K
14:26 51.86 51.86 51.86 51.86 0.0K
14:27 51.86 51.86 51.86 51.86 0.0K
14:28 51.86 51.86 51.80 51.80 0.4K
14:29 51.80 51.80 51.80 51.80 0.0K
14:30 51.80 51.80 51.80 51.80 0.0K
14:31 51.80 51.80 51.80 51.80 0.1K
14:32 52.10 52.10 52.10 52.10 0.1K
14:33 51.94 51.94 51.76 51.76 1.9K
14:34 51.75 51.75 51.75 51.75 0.5K
14:35 51.75 51.88 51.75 51.88 0.5K
14:36 51.88 51.88 51.80 51.80 2.7K
14:37 51.80 51.80 50.87 50.87 4.3K
14:38 50.87 51.10 50.87 51.10 0.6K
14:39 51.10 51.92 51.10 51.92 3.5K
14:40 51.92 51.92 51.92 51.92 0.0K
14:41 51.27 51.27 50.79 50.91 7.5K
14:42 50.91 50.91 50.91 50.91 0.5K
14:43 50.90 50.90 50.90 50.90 0.4K
14:44 50.80 50.80 50.80 50.80 0.2K
14:45 50.80 50.80 50.80 50.80 0.1K
14:46 50.80 50.80 50.80 50.80 0.0K
14:47 50.80 50.80 50.80 50.80 0.0K
14:48 50.80 50.80 50.80 50.80 0.0K
14:49 50.80 50.80 50.80 50.80 0.0K
14:50 50.80 50.80 50.80 50.80 0.5K
14:51 50.80 50.80 50.80 50.80 0.0K
14:52 50.80 50.80 50.80 50.80 0.0K
14:53 50.60 50.60 50.60 50.60 0.3K
14:54 50.33 50.33 50.30 50.30 1.1K
14:55 50.30 50.30 50.30 50.30 0.0K
14:56 50.30 50.30 50.26 50.26 0.2K
14:57 50.26 50.26 50.26 50.26 0.0K
14:58 50.26 50.26 50.26 50.26 0.1K
14:59 50.26 50.26 50.26 50.26 0.2K
15:00 50.26 50.26 50.26 50.26 0.1K
15:01 50.26 50.26 50.26 50.26 0.0K
15:02 50.26 50.26 50.26 50.26 0.0K
15:03 50.26 50.26 50.26 50.26 0.0K
15:04 50.26 50.37 50.26 50.37 0.7K
15:05 50.37 50.37 50.37 50.37 0.0K
15:06 50.37 50.37 50.37 50.37 0.0K
15:07 50.37 50.37 50.37 50.37 0.0K
15:08 50.37 50.37 50.37 50.37 0.0K
15:09 50.37 50.37 50.37 50.37 0.0K
15:10 50.86 50.86 50.86 50.86 0.2K
15:11 50.86 50.86 50.86 50.86 0.1K
15:12 50.86 50.86 50.86 50.86 0.0K
15:13 50.86 50.86 50.86 50.86 0.2K
15:14 50.86 50.86 50.86 50.86 0.0K
15:15 50.72 50.72 50.72 50.72 0.3K
15:16 50.72 50.72 50.72 50.72 0.0K
15:17 50.72 50.72 50.72 50.72 0.1K
15:18 50.72 50.94 50.72 50.94 0.1K
15:19 50.94 50.94 50.94 50.94 0.0K
15:20 50.94 50.94 50.94 50.94 0.0K
15:21 50.73 50.73 50.73 50.73 1.9K
15:22 50.73 50.73 50.73 50.73 0.1K
15:23 50.73 50.73 50.73 50.73 0.3K
15:24 50.73 50.73 50.73 50.73 0.0K
15:25 50.73 50.73 50.73 50.73 0.0K
15:26 50.73 50.73 50.48 50.48 0.6K
15:27 50.48 50.48 50.48 50.48 0.0K
15:28 50.48 50.48 50.48 50.48 0.0K
15:29 50.48 50.79 50.48 50.79 0.4K
15:30 50.79 50.79 50.79 50.79 0.0K
15:31 50.60 50.60 50.37 50.37 2.8K
15:32 50.37 50.37 50.37 50.37 0.2K
15:33 50.37 50.37 50.37 50.37 0.0K
15:34 50.37 50.37 50.37 50.37 0.0K
15:35 50.37 50.37 50.37 50.37 0.1K
15:36 50.37 50.37 50.35 50.35 0.6K
15:37 50.35 50.35 50.35 50.35 0.4K
15:38 50.35 50.35 50.35 50.35 0.1K
15:39 50.35 50.53 50.35 50.53 0.1K
15:40 50.53 50.53 50.53 50.53 0.0K
15:41 50.60 50.60 50.60 50.60 0.2K
15:42 50.60 50.60 50.60 50.60 0.5K
15:43 50.60 50.60 50.60 50.60 0.0K
15:44 50.60 50.60 50.60 50.60 0.1K
15:45 50.60 50.60 50.60 50.60 0.0K
15:46 50.60 50.60 50.60 50.60 0.0K
15:47 50.60 50.60 50.60 50.60 0.3K
15:48 50.60 50.60 50.60 50.60 0.1K
15:49 50.60 50.60 50.60 50.60 0.1K
15:50 50.60 50.60 50.55 50.55 0.2K
15:51 50.48 50.48 50.48 50.48 0.3K
15:52 50.48 50.48 49.92 49.92 1.7K
15:53 49.92 50.10 49.73 50.10 1.4K
15:54 50.10 50.10 50.09 50.09 0.3K
15:55 50.09 50.19 50.03 50.19 0.5K
15:56 50.19 50.19 50.19 50.19 0.2K
15:57 49.76 49.76 49.76 49.76 0.7K
15:58 49.76 50.10 49.76 50.06 0.6K
15:59 50.06 50.29 50.06 50.29 1.0K
16:00 50.29 50.59 50.19 50.59 8.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし