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 32.95 36.00 32.95 32.95 1.4K
09:32 32.95 32.96 32.95 32.96 0.4K
09:33 33.22 33.22 33.08 33.08 1.5K
09:34 33.20 33.38 33.20 33.38 1.1K
09:35 33.38 33.38 33.38 33.38 0.2K
09:36 33.38 33.38 33.38 33.38 0.0K
09:37 33.38 33.40 33.38 33.40 1.1K
09:38 33.40 33.40 33.40 33.40 0.0K
09:39 33.40 33.64 33.40 33.64 1.2K
09:40 33.64 33.64 33.64 33.64 0.0K
09:41 33.64 33.64 33.64 33.64 0.0K
09:42 33.64 33.64 33.64 33.64 0.0K
09:43 33.64 33.64 33.64 33.64 0.0K
09:44 33.64 33.64 33.64 33.64 0.1K
09:45 33.64 33.82 33.64 33.82 1.0K
09:46 33.82 33.82 33.82 33.82 0.1K
09:47 33.54 33.54 33.54 33.54 0.1K
09:48 33.54 33.54 33.54 33.54 0.0K
09:49 33.54 33.54 33.50 33.50 0.2K
09:50 33.50 33.50 33.50 33.50 0.1K
09:51 33.50 33.50 33.50 33.50 0.0K
09:52 33.88 33.88 33.88 33.88 0.1K
09:53 33.88 33.88 33.88 33.88 0.0K
09:54 33.88 33.88 33.88 33.88 0.0K
09:55 33.88 33.88 33.88 33.88 0.0K
09:56 33.88 33.88 33.88 33.88 0.0K
09:57 33.88 33.88 33.88 33.88 0.0K
09:58 33.88 33.88 33.20 33.20 0.1K
09:59 33.20 33.20 33.20 33.20 0.0K
10:00 33.20 33.20 33.20 33.20 0.1K
10:01 33.20 33.20 33.20 33.20 0.2K
10:02 33.20 33.20 33.20 33.20 0.1K
10:03 33.20 33.20 33.20 33.20 0.0K
10:04 33.20 33.72 33.20 33.72 0.2K
10:05 33.72 33.72 33.72 33.72 0.0K
10:06 33.72 33.72 33.72 33.72 0.0K
10:07 33.72 33.72 33.72 33.72 0.0K
10:08 33.72 33.72 33.72 33.72 0.0K
10:09 33.72 33.72 33.72 33.72 0.1K
10:10 33.72 33.72 33.72 33.72 0.0K
10:11 33.72 33.72 33.72 33.72 0.0K
10:12 33.72 33.72 33.72 33.72 0.0K
10:13 33.72 33.72 33.72 33.72 0.2K
10:14 33.72 33.72 33.72 33.72 0.0K
10:15 33.72 33.72 32.95 32.95 1.4K
10:16 32.95 32.95 32.95 32.95 0.2K
10:17 32.95 32.95 32.95 32.95 0.0K
10:18 32.95 32.95 32.95 32.95 0.1K
10:19 32.56 32.56 32.56 32.56 0.3K
10:20 32.70 33.02 32.70 33.02 1.3K
10:21 33.02 33.02 33.00 33.00 0.2K
10:22 33.00 33.00 33.00 33.00 0.1K
10:23 33.00 33.00 33.00 33.00 0.0K
10:24 33.00 33.00 33.00 33.00 0.3K
10:25 33.00 33.00 33.00 33.00 0.7K
10:26 33.00 33.00 33.00 33.00 0.2K
10:27 33.00 33.00 33.00 33.00 0.1K
10:28 33.00 33.00 33.00 33.00 0.2K
10:29 33.00 33.00 33.00 33.00 0.0K
10:30 33.00 33.00 33.00 33.00 0.0K
10:31 33.00 33.00 33.00 33.00 0.1K
10:32 33.00 33.00 33.00 33.00 0.0K
10:33 33.00 33.16 33.00 33.16 0.2K
10:34 33.16 33.16 33.16 33.16 0.2K
10:35 33.16 33.16 33.16 33.16 0.0K
10:36 33.16 33.16 33.16 33.16 0.0K
10:37 33.16 33.36 33.16 33.36 0.3K
10:38 33.36 33.36 33.36 33.36 0.0K
10:39 33.36 33.36 33.36 33.36 0.0K
10:40 33.36 33.36 33.36 33.36 0.1K
10:41 33.36 33.36 33.36 33.36 0.0K
10:42 33.40 33.40 33.40 33.40 0.1K
10:43 33.40 33.40 33.27 33.27 0.4K
10:44 33.27 33.27 33.27 33.27 0.0K
10:45 33.27 33.27 33.27 33.27 0.1K
10:46 33.27 33.27 33.27 33.27 0.1K
10:47 33.27 33.27 33.27 33.27 0.0K
10:48 33.27 33.28 33.27 33.28 0.3K
10:49 33.28 33.28 33.28 33.28 0.0K
10:50 33.28 33.28 33.28 33.28 0.0K
10:51 33.28 33.28 33.28 33.28 0.0K
10:52 33.28 33.28 33.28 33.28 0.0K
10:53 33.28 33.28 33.28 33.28 0.0K
10:54 33.10 33.10 33.10 33.10 0.2K
10:55 33.10 33.10 33.10 33.10 0.0K
10:56 33.28 33.28 33.28 33.28 0.2K
10:57 33.28 33.28 33.28 33.28 0.0K
10:58 33.28 33.28 33.28 33.28 0.0K
10:59 33.28 33.28 33.28 33.28 0.0K
11:00 33.28 33.28 33.28 33.28 0.0K
11:01 33.28 33.28 33.06 33.06 1.3K
11:02 33.07 33.07 33.00 33.00 0.3K
11:03 33.00 33.00 33.00 33.00 0.1K
11:04 33.07 33.07 33.07 33.07 0.3K
11:05 33.07 33.07 33.07 33.07 0.0K
11:06 33.07 33.07 33.07 33.07 0.1K
11:07 33.07 33.07 33.07 33.07 0.2K
11:08 33.07 33.07 32.80 32.80 0.3K
11:09 32.80 32.80 32.77 32.77 0.9K
11:10 32.79 32.79 32.79 32.79 0.4K
11:11 32.79 32.79 32.77 32.78 0.7K
11:12 32.78 32.79 32.66 32.78 2.0K
11:13 32.77 32.81 32.77 32.80 2.0K
11:14 32.79 32.86 32.79 32.86 2.4K
11:15 32.99 32.99 32.79 32.83 3.0K
11:16 32.83 32.83 32.83 32.83 0.0K
11:17 32.83 32.83 32.83 32.83 0.0K
11:18 32.83 32.88 32.83 32.88 0.7K
11:19 32.84 32.84 32.82 32.82 1.7K
11:20 32.82 32.82 32.82 32.82 0.4K
11:21 32.80 32.80 32.80 32.80 0.3K
11:22 32.80 32.81 32.80 32.81 0.5K
11:23 32.81 32.81 32.77 32.77 0.6K
11:24 32.77 33.03 32.77 33.03 0.3K
11:25 33.03 33.03 32.93 32.93 0.1K
11:26 32.93 32.93 32.93 32.93 0.0K
11:27 32.93 32.93 32.93 32.93 0.0K
11:28 32.93 32.93 32.93 32.93 0.4K
11:29 32.93 32.93 32.93 32.93 0.5K
11:30 32.93 32.93 32.93 32.93 0.0K
11:31 32.93 32.93 32.93 32.93 0.0K
11:32 32.93 32.93 32.93 32.93 0.0K
11:33 32.93 32.93 32.93 32.93 0.0K
11:34 32.93 32.93 32.93 32.93 0.0K
11:35 32.93 32.93 32.93 32.93 0.0K
11:36 32.93 32.93 32.93 32.93 0.0K
11:37 32.53 32.71 32.52 32.71 0.6K
11:38 32.71 32.71 32.71 32.71 0.0K
11:39 32.71 32.71 32.71 32.71 0.0K
11:40 32.55 32.55 32.51 32.51 3.7K
11:41 32.67 32.73 32.67 32.73 0.4K
11:42 32.73 32.73 32.73 32.73 0.0K
11:43 32.73 32.73 32.73 32.73 0.0K
11:44 32.73 32.73 32.73 32.73 0.0K
11:45 32.73 32.73 32.73 32.73 0.0K
11:46 32.73 32.73 32.73 32.73 0.0K
11:47 32.73 32.73 32.73 32.73 0.0K
11:48 32.73 32.73 32.73 32.73 0.0K
11:49 32.79 32.79 32.62 32.62 4.0K
11:50 32.62 32.62 32.62 32.62 0.0K
11:51 32.62 32.62 32.62 32.62 0.1K
11:52 32.62 32.62 32.62 32.62 0.0K
11:53 32.62 32.62 32.62 32.62 0.2K
11:54 32.62 32.62 32.62 32.62 0.3K
11:55 32.62 32.62 32.62 32.62 0.0K
11:56 32.62 32.62 32.62 32.62 0.0K
11:57 32.62 32.62 32.62 32.62 0.0K
11:58 32.62 32.62 32.62 32.62 0.0K
11:59 32.62 32.62 32.62 32.62 0.0K
12:00 32.62 32.62 32.62 32.62 0.0K
12:01 32.62 32.62 32.62 32.62 0.0K
12:02 32.62 32.62 32.62 32.62 0.0K
12:03 32.62 32.62 32.62 32.62 0.0K
12:04 32.62 32.62 32.62 32.62 0.0K
12:05 32.62 32.62 32.62 32.62 0.0K
12:06 32.62 32.62 32.62 32.62 0.0K
12:07 32.62 32.62 32.62 32.62 0.0K
12:08 32.62 32.62 32.62 32.62 0.0K
12:09 32.62 32.62 32.62 32.62 0.1K
12:10 32.62 32.62 32.62 32.62 0.0K
12:11 32.62 32.62 32.62 32.62 0.0K
12:12 32.62 32.62 32.62 32.62 0.0K
12:13 32.62 32.62 32.62 32.62 0.0K
12:14 32.62 32.62 32.62 32.62 0.0K
12:15 32.62 32.62 32.62 32.62 0.0K
12:16 32.62 32.62 32.62 32.62 0.0K
12:17 32.62 32.62 32.62 32.62 0.4K
12:18 32.62 32.62 32.62 32.62 0.2K
12:19 32.62 32.62 32.62 32.62 0.1K
12:20 32.62 32.62 32.62 32.62 0.2K
12:21 32.62 32.62 32.62 32.62 0.0K
12:22 32.62 32.62 32.62 32.62 0.0K
12:23 32.62 32.62 32.62 32.62 0.0K
12:24 32.62 32.62 32.62 32.62 0.0K
12:25 32.62 32.98 32.62 32.98 2.6K
12:26 32.98 32.98 32.98 32.98 0.7K
12:27 32.98 32.98 32.92 32.92 0.3K
12:28 32.92 32.92 32.92 32.92 0.0K
12:29 32.92 32.92 32.92 32.92 0.0K
12:30 32.92 33.10 32.92 32.99 17.5K
12:31 32.99 32.99 32.99 32.99 0.5K
12:32 32.99 32.99 32.99 32.99 0.0K
12:33 32.99 32.99 32.99 32.99 0.0K
12:34 32.99 33.30 32.99 33.30 1.1K
12:35 33.30 33.30 33.30 33.30 0.1K
12:36 33.30 33.30 33.30 33.30 0.3K
12:37 33.30 33.38 33.30 33.38 0.5K
12:38 33.38 33.38 33.38 33.38 0.6K
12:39 33.38 33.38 33.15 33.15 1.2K
12:40 33.15 33.15 33.15 33.15 0.0K
12:41 33.15 33.15 33.15 33.15 0.1K
12:42 33.15 33.25 33.15 33.25 1.0K
12:43 33.25 33.25 33.25 33.25 0.0K
12:44 33.25 33.25 33.25 33.25 0.0K
12:45 33.25 33.25 33.25 33.25 0.1K
12:46 33.25 33.25 33.25 33.25 0.2K
12:47 33.25 33.25 33.25 33.25 0.0K
12:48 33.25 33.25 33.25 33.25 0.1K
12:49 33.25 33.29 33.25 33.29 0.1K
12:50 33.29 33.29 33.29 33.29 0.0K
12:51 33.29 33.29 33.29 33.29 0.0K
12:52 33.29 33.29 33.29 33.29 0.0K
12:53 33.29 33.29 33.29 33.29 0.1K
12:54 33.29 33.29 33.29 33.29 0.0K
12:55 33.29 33.29 33.29 33.29 0.0K
12:56 33.29 33.29 33.10 33.10 0.7K
12:57 33.09 33.09 33.09 33.09 0.4K
12:58 33.09 33.09 33.09 33.09 0.1K
12:59 33.09 33.09 33.09 33.09 0.2K
13:00 33.09 33.09 33.09 33.09 0.2K
13:01 33.09 33.09 33.09 33.09 0.1K
13:02 33.09 33.09 33.09 33.09 0.0K
13:03 33.09 33.09 33.09 33.09 0.1K
13:04 33.09 33.09 33.09 33.09 0.5K
13:05 33.09 33.09 33.09 33.09 0.2K
13:06 33.09 33.09 33.09 33.09 0.1K
13:07 33.09 33.09 33.09 33.09 0.1K
13:08 33.09 33.09 33.09 33.09 0.1K
13:09 33.09 33.09 33.09 33.09 0.0K
13:10 33.09 33.09 33.09 33.09 0.5K
13:11 33.09 33.09 33.09 33.09 0.1K
13:12 33.09 33.09 33.09 33.09 0.1K
13:13 33.09 33.09 33.09 33.09 0.0K
13:14 33.09 33.09 33.09 33.09 0.3K
13:15 33.09 33.09 33.09 33.09 0.0K
13:16 33.09 33.09 33.09 33.09 0.0K
13:17 33.09 33.09 33.09 33.09 0.0K
13:18 33.09 33.09 33.09 33.09 0.2K
13:19 33.09 33.09 33.09 33.09 0.1K
13:20 33.09 33.09 33.09 33.09 0.0K
13:21 33.09 33.09 33.09 33.09 0.0K
13:22 33.09 33.09 33.09 33.09 0.2K
13:23 33.09 33.09 33.09 33.09 0.0K
13:24 33.09 33.09 33.09 33.09 0.2K
13:25 33.09 33.09 33.09 33.09 0.0K
13:26 33.09 33.09 33.09 33.09 0.2K
13:27 33.09 33.09 33.09 33.09 0.2K
13:28 33.09 33.09 32.21 32.21 0.8K
13:29 32.18 32.18 32.18 32.18 1.0K
13:30 32.01 32.01 32.01 32.01 0.4K
13:31 32.01 32.01 31.96 31.96 1.2K
13:32 31.96 31.96 31.96 31.96 0.3K
13:33 31.96 31.96 31.96 31.96 0.0K
13:34 31.96 31.96 31.96 31.96 0.0K
13:35 31.96 31.96 31.96 31.96 0.1K
13:36 31.96 31.96 31.96 31.96 0.1K
13:37 31.96 31.96 31.96 31.96 0.0K
13:38 31.96 31.96 31.96 31.96 0.0K
13:39 31.96 31.96 31.96 31.96 0.0K
13:40 31.96 31.96 31.96 31.96 0.0K
13:41 31.96 31.96 31.96 31.96 0.0K
13:42 31.96 31.96 31.96 31.96 0.0K
13:43 31.96 31.96 31.96 31.96 0.0K
13:44 31.96 31.96 31.96 31.96 0.1K
13:45 31.96 31.96 31.96 31.96 0.1K
13:46 31.96 31.96 31.96 31.96 0.0K
13:47 31.96 31.96 31.96 31.96 0.0K
13:48 31.96 31.96 31.96 31.96 0.0K
13:49 31.96 31.96 31.96 31.96 0.0K
13:50 31.96 31.96 31.96 31.96 0.0K
13:51 31.96 31.96 31.96 31.96 0.0K
13:52 31.96 31.96 31.96 31.96 0.0K
13:53 31.96 31.96 31.50 31.50 3.3K
13:54 31.50 31.50 31.50 31.50 0.1K
13:55 31.50 31.50 31.50 31.50 0.0K
13:56 31.50 31.50 31.50 31.50 0.0K
13:57 32.18 32.18 32.18 32.18 0.1K
13:58 32.18 32.18 32.18 32.18 0.0K
13:59 32.18 32.18 32.18 32.18 0.0K
14:00 32.18 32.18 32.18 32.18 0.0K
14:01 32.18 32.18 32.18 32.18 0.0K
14:02 32.18 32.18 32.18 32.18 0.1K
14:03 32.18 32.18 32.18 32.18 0.0K
14:04 32.18 32.18 32.18 32.18 0.4K
14:05 32.18 32.18 32.18 32.18 0.0K
14:06 32.18 32.18 32.18 32.18 0.0K
14:07 32.18 32.18 31.98 31.98 0.5K
14:08 31.98 31.98 31.98 31.98 0.9K
14:09 31.98 31.98 31.82 31.82 5.0K
14:10 31.82 31.82 31.82 31.82 0.0K
14:11 31.82 31.82 31.82 31.82 0.0K
14:12 31.66 31.69 31.66 31.69 0.6K
14:13 31.69 31.69 31.69 31.69 0.9K
14:14 31.69 31.69 31.69 31.69 0.1K
14:15 31.57 31.57 31.57 31.57 0.9K
14:16 31.57 31.57 31.57 31.57 0.0K
14:17 31.42 31.42 31.32 31.32 2.5K
14:18 31.32 31.32 31.32 31.32 0.0K
14:19 31.32 31.32 31.32 31.32 0.0K
14:20 31.43 31.55 31.35 31.35 0.8K
14:21 31.35 31.35 31.35 31.35 0.1K
14:22 31.35 31.35 31.35 31.35 0.0K
14:23 31.35 31.35 31.35 31.35 0.0K
14:24 31.35 31.35 31.35 31.35 0.0K
14:25 31.35 31.35 31.35 31.35 0.0K
14:26 31.35 31.35 31.35 31.35 0.0K
14:27 31.35 31.35 31.32 31.32 0.2K
14:28 31.32 31.32 31.32 31.32 0.1K
14:29 31.32 31.32 31.32 31.32 0.0K
14:30 31.32 31.32 31.32 31.32 0.1K
14:31 31.27 31.27 31.01 31.01 4.1K
14:32 31.01 31.01 31.01 31.01 0.1K
14:33 31.01 31.01 31.01 31.01 0.0K
14:34 31.01 31.01 31.01 31.01 0.0K
14:35 31.01 31.01 31.01 31.01 0.1K
14:36 31.01 31.01 31.01 31.01 0.2K
14:37 31.01 31.01 31.01 31.01 0.0K
14:38 31.01 31.42 31.01 31.42 3.2K
14:39 31.42 31.80 31.42 31.80 0.3K
14:40 31.80 31.80 31.80 31.80 0.0K
14:41 31.80 31.80 31.80 31.80 0.0K
14:42 31.80 31.80 31.80 31.80 0.0K
14:43 31.71 31.71 31.71 31.71 0.1K
14:44 31.71 31.71 31.71 31.71 0.0K
14:45 31.67 31.67 31.52 31.52 1.6K
14:46 31.52 31.52 31.52 31.52 0.0K
14:47 31.52 31.52 31.52 31.52 0.0K
14:48 31.50 31.72 31.50 31.72 0.3K
14:49 31.72 31.72 31.72 31.72 0.0K
14:50 31.72 31.72 31.72 31.72 0.0K
14:51 31.72 31.72 31.72 31.72 0.0K
14:52 31.49 31.49 31.49 31.49 1.0K
14:53 31.49 31.49 31.49 31.49 0.1K
14:54 31.49 31.49 31.49 31.49 0.0K
14:55 31.49 31.49 31.49 31.49 0.0K
14:56 31.50 31.50 31.33 31.33 0.9K
14:57 31.20 31.20 31.19 31.19 0.4K
14:58 31.19 31.19 31.19 31.19 0.0K
14:59 31.19 31.19 31.19 31.19 0.1K
15:00 31.19 31.19 31.19 31.19 0.1K
15:01 31.19 31.19 31.19 31.19 0.0K
15:02 31.19 31.19 31.19 31.19 0.0K
15:03 31.19 31.19 31.19 31.19 0.1K
15:04 31.19 31.19 31.19 31.19 0.0K
15:05 31.19 31.19 31.19 31.19 0.2K
15:06 31.19 31.19 31.19 31.19 0.1K
15:07 31.19 31.19 31.19 31.19 0.0K
15:08 31.19 31.19 31.19 31.19 0.0K
15:09 31.19 31.19 31.19 31.19 0.0K
15:10 31.19 31.19 31.19 31.19 0.7K
15:11 31.19 31.19 31.19 31.19 0.0K
15:12 31.19 31.19 31.19 31.19 0.2K
15:13 31.19 31.19 31.19 31.19 0.0K
15:14 31.19 31.19 31.19 31.19 0.0K
15:15 31.19 31.19 31.19 31.19 0.0K
15:16 31.19 31.19 31.19 31.19 0.0K
15:17 31.19 31.19 31.19 31.19 0.0K
15:18 31.25 31.74 31.25 31.74 3.3K
15:19 31.74 31.74 31.74 31.74 0.1K
15:20 31.63 31.63 31.63 31.63 0.5K
15:21 31.42 31.42 31.42 31.42 0.4K
15:22 31.42 31.42 31.42 31.42 0.0K
15:23 31.42 31.42 31.42 31.42 0.6K
15:24 31.42 31.42 31.42 31.42 0.2K
15:25 31.42 31.42 31.42 31.42 0.0K
15:26 31.37 31.37 31.37 31.37 0.3K
15:27 31.37 31.37 31.28 31.28 0.4K
15:28 31.28 31.28 31.28 31.28 0.0K
15:29 31.28 31.28 31.28 31.28 0.0K
15:30 31.28 31.28 31.28 31.28 0.2K
15:31 31.28 31.28 31.28 31.28 0.0K
15:32 31.28 31.28 31.09 31.09 1.2K
15:33 31.09 31.09 31.09 31.09 0.1K
15:34 31.09 31.09 31.09 31.09 0.0K
15:35 31.09 31.09 31.09 31.09 0.1K
15:36 31.32 31.32 31.32 31.32 0.1K
15:37 31.32 31.32 31.32 31.32 0.1K
15:38 31.35 31.35 31.35 31.35 0.2K
15:39 31.35 31.35 31.35 31.35 0.0K
15:40 31.35 31.35 31.35 31.35 0.1K
15:41 31.35 31.35 31.35 31.35 0.0K
15:42 31.35 31.35 31.35 31.35 0.1K
15:43 31.35 31.35 31.22 31.22 0.5K
15:44 31.22 31.22 31.22 31.22 0.1K
15:45 31.22 31.22 31.22 31.22 0.1K
15:46 31.22 31.22 31.22 31.22 0.0K
15:47 31.22 31.22 31.22 31.22 0.2K
15:48 31.09 31.09 31.09 31.09 0.1K
15:49 31.09 31.09 31.09 31.09 0.0K
15:50 31.09 31.09 31.01 31.01 0.9K
15:51 31.01 31.01 31.01 31.01 0.3K
15:52 31.01 31.01 30.90 30.90 1.6K
15:53 30.86 31.07 30.86 31.07 1.1K
15:54 31.06 31.12 31.06 31.10 2.2K
15:55 31.10 31.10 30.97 30.97 0.5K
15:56 30.97 31.10 30.97 31.10 0.5K
15:57 31.16 31.17 31.16 31.17 0.7K
15:58 31.17 31.29 31.17 31.29 0.6K
15:59 31.29 31.29 31.29 31.29 0.5K
16:00 31.35 31.41 31.32 31.41 9.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし