Q32 Bio Inc (QTTB)

QTTB
🏛️ アメリカ →
2.17
最終更新: 2025-10-06
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 27.00 27.00 24.36 27.00 0.6K
09:32 27.00 27.00 27.00 27.00 0.0K
09:33 27.00 27.00 27.00 27.00 0.0K
09:34 27.00 27.00 26.67 26.67 2.3K
09:35 26.67 26.67 26.67 26.67 0.0K
09:36 27.40 27.40 27.40 27.40 0.4K
09:37 27.40 27.40 27.40 27.40 0.0K
09:38 27.40 27.40 27.40 27.40 0.0K
09:39 27.40 27.40 27.40 27.40 0.0K
09:40 27.40 27.40 27.02 27.02 0.3K
09:41 27.02 27.02 27.02 27.02 0.0K
09:42 27.02 27.02 27.02 27.02 0.0K
09:43 27.02 27.02 27.02 27.02 0.0K
09:44 27.02 27.02 27.02 27.02 0.1K
09:45 27.02 27.02 27.02 27.02 0.2K
09:46 27.29 27.29 27.29 27.29 0.1K
09:47 27.29 27.29 26.79 26.79 0.1K
09:48 26.79 26.79 26.79 26.79 0.0K
09:49 26.79 26.79 26.79 26.79 0.0K
09:50 26.79 26.79 26.79 26.79 0.0K
09:51 26.79 26.79 26.79 26.79 0.0K
09:52 26.79 26.79 26.79 26.79 0.0K
09:53 26.79 26.79 26.79 26.79 0.0K
09:54 26.79 27.17 26.79 27.17 1.6K
09:55 27.01 27.01 27.01 27.01 0.4K
09:56 27.01 27.01 27.01 27.01 0.0K
09:57 27.01 27.01 27.01 27.01 0.0K
09:58 27.01 27.01 27.01 27.01 0.0K
09:59 27.25 27.25 27.25 27.25 0.1K
10:00 26.95 26.95 26.95 26.95 0.3K
10:01 26.95 26.95 26.95 26.95 0.0K
10:02 26.95 26.96 26.95 26.96 0.4K
10:03 26.96 26.96 26.96 26.96 0.0K
10:04 26.81 26.81 26.81 26.81 0.2K
10:05 26.81 26.81 26.81 26.81 0.2K
10:06 26.81 26.81 26.81 26.81 0.0K
10:07 26.81 26.81 26.81 26.81 0.0K
10:08 26.81 26.81 26.81 26.81 0.0K
10:09 26.81 26.81 26.81 26.81 0.0K
10:10 26.81 26.81 26.81 26.81 0.0K
10:11 26.81 26.81 26.81 26.81 0.0K
10:12 26.81 27.19 26.64 26.64 0.4K
10:13 26.64 26.64 26.64 26.64 0.1K
10:14 26.64 26.64 26.64 26.64 0.0K
10:15 26.64 26.64 26.64 26.64 0.0K
10:16 26.64 26.64 26.64 26.64 0.0K
10:17 26.64 26.64 26.64 26.64 0.0K
10:18 26.64 26.78 26.64 26.78 0.4K
10:19 26.78 26.78 26.78 26.78 0.0K
10:20 26.78 26.78 26.78 26.78 0.0K
10:21 26.78 26.78 26.78 26.78 0.0K
10:22 26.78 26.78 26.78 26.78 0.0K
10:23 26.78 26.78 26.78 26.78 0.0K
10:24 26.78 26.78 26.78 26.78 0.0K
10:25 26.79 26.79 26.61 26.61 0.7K
10:26 26.61 26.61 26.61 26.61 0.1K
10:27 26.61 26.61 26.61 26.61 0.0K
10:28 26.61 26.61 26.61 26.61 0.3K
10:29 27.25 27.25 27.25 27.25 0.1K
10:30 27.25 27.25 27.25 27.25 0.0K
10:31 27.25 27.25 27.25 27.25 0.1K
10:32 26.82 26.82 26.82 26.82 0.2K
10:33 26.82 26.82 26.82 26.82 0.0K
10:34 26.82 26.82 26.82 26.82 0.2K
10:35 26.82 26.82 26.82 26.82 0.0K
10:36 26.82 26.82 26.82 26.82 0.0K
10:37 26.82 26.82 26.82 26.82 0.0K
10:38 26.82 26.82 26.82 26.82 0.0K
10:39 26.82 26.82 26.21 26.21 0.1K
10:40 26.53 26.53 26.53 26.53 0.1K
10:41 26.53 26.53 26.53 26.53 0.1K
10:42 26.53 26.53 26.53 26.53 0.0K
10:43 26.53 26.53 26.53 26.53 0.0K
10:44 26.53 26.53 26.53 26.53 0.1K
10:45 26.53 26.53 26.53 26.53 0.0K
10:46 26.53 26.53 26.53 26.53 0.1K
10:47 26.53 26.53 26.53 26.53 0.0K
10:48 26.53 26.53 26.53 26.53 0.2K
10:49 26.53 26.53 26.53 26.53 0.0K
10:50 26.53 26.53 26.53 26.53 0.0K
10:51 26.53 26.53 26.53 26.53 0.2K
10:52 26.53 26.53 26.53 26.53 0.0K
10:53 26.53 26.53 26.53 26.53 0.1K
10:54 26.53 26.53 26.53 26.53 0.1K
10:55 26.53 26.53 26.53 26.53 0.1K
10:56 26.53 26.53 26.53 26.53 0.0K
10:57 26.53 26.53 26.53 26.53 0.0K
10:58 26.53 26.53 26.53 26.53 0.0K
10:59 26.21 26.21 26.21 26.21 0.7K
11:00 26.21 26.21 26.21 26.21 0.2K
11:01 26.21 26.50 26.21 26.50 0.2K
11:02 26.50 26.50 26.23 26.23 0.3K
11:03 26.23 26.23 26.23 26.23 0.0K
11:04 26.23 26.23 26.23 26.23 0.0K
11:05 26.23 26.23 26.23 26.23 0.0K
11:06 26.23 26.23 26.23 26.23 0.0K
11:07 26.23 26.23 26.23 26.23 0.0K
11:08 26.23 26.23 26.23 26.23 0.0K
11:09 26.23 26.23 26.23 26.23 0.0K
11:10 26.23 26.23 26.23 26.23 0.2K
11:11 26.23 26.23 26.23 26.23 0.0K
11:12 26.23 26.23 26.23 26.23 0.0K
11:13 26.23 26.23 26.23 26.23 0.0K
11:14 26.23 26.23 26.23 26.23 0.0K
11:15 26.23 26.23 26.23 26.23 0.0K
11:16 26.23 26.23 26.23 26.23 0.0K
11:17 26.23 26.23 26.23 26.23 0.0K
11:18 26.23 26.23 26.23 26.23 0.1K
11:19 26.23 26.23 26.23 26.23 0.0K
11:20 26.23 26.23 26.23 26.23 0.0K
11:21 26.23 26.23 26.23 26.23 0.7K
11:22 26.23 26.23 26.23 26.23 0.0K
11:23 26.23 26.23 26.23 26.23 0.0K
11:24 26.23 26.23 26.23 26.23 0.1K
11:25 26.23 26.23 26.23 26.23 0.0K
11:26 26.23 26.23 26.23 26.23 0.1K
11:27 26.23 26.23 26.23 26.23 0.0K
11:28 26.22 26.22 26.22 26.22 0.2K
11:29 26.22 26.22 26.22 26.22 0.0K
11:30 26.22 26.22 26.22 26.22 0.0K
11:31 26.22 26.22 26.22 26.22 0.0K
11:32 26.22 26.22 26.22 26.22 0.0K
11:33 26.22 26.22 26.22 26.22 0.1K
11:34 26.40 26.40 26.26 26.26 1.3K
11:35 26.40 26.40 26.40 26.40 1.0K
11:36 26.40 26.40 26.40 26.40 0.0K
11:37 26.40 26.40 26.40 26.40 0.0K
11:38 26.40 26.40 26.40 26.40 0.0K
11:39 26.40 26.40 26.40 26.40 0.0K
11:40 26.40 26.40 26.40 26.40 0.0K
11:41 26.15 26.15 26.15 26.15 0.1K
11:42 26.15 26.15 26.15 26.15 0.0K
11:43 26.15 26.35 26.15 26.35 0.1K
11:44 26.35 26.35 26.35 26.35 0.1K
11:45 26.35 26.35 26.35 26.35 0.0K
11:46 26.35 26.35 26.35 26.35 0.1K
11:47 26.35 26.35 26.35 26.35 0.0K
11:48 26.35 26.35 26.35 26.35 0.0K
11:49 26.35 26.35 26.35 26.35 0.0K
11:50 26.35 26.35 26.35 26.35 0.0K
11:51 26.35 26.35 26.35 26.35 0.0K
11:52 26.35 26.35 26.35 26.35 0.5K
11:53 26.35 26.35 26.35 26.35 0.0K
11:54 26.35 26.35 26.35 26.35 0.0K
11:55 26.35 26.35 26.35 26.35 0.0K
11:56 26.35 26.55 26.35 26.55 0.2K
11:57 26.55 26.55 26.55 26.55 0.0K
11:58 26.55 26.74 26.55 26.74 0.1K
11:59 26.74 26.74 26.74 26.74 0.0K
12:00 26.74 26.74 26.55 26.55 0.2K
12:01 26.55 26.55 26.55 26.55 0.0K
12:02 26.55 26.55 26.55 26.55 0.0K
12:03 26.55 26.55 26.55 26.55 0.0K
12:04 26.55 26.55 26.55 26.55 0.0K
12:05 26.55 26.55 26.55 26.55 0.1K
12:06 26.55 26.55 26.55 26.55 0.0K
12:07 26.55 26.55 26.55 26.55 0.0K
12:08 26.55 26.66 26.55 26.66 0.3K
12:09 26.66 26.66 26.66 26.66 0.0K
12:10 26.66 26.66 26.66 26.66 0.0K
12:11 26.66 26.66 26.66 26.66 0.0K
12:12 26.66 26.66 26.66 26.66 0.0K
12:13 26.66 26.66 26.66 26.66 0.0K
12:14 26.66 26.66 26.66 26.66 0.0K
12:15 26.66 26.66 26.66 26.66 0.0K
12:16 26.66 26.66 26.66 26.66 0.0K
12:17 26.66 26.66 26.66 26.66 0.1K
12:18 26.66 26.66 26.66 26.66 0.0K
12:19 26.66 26.66 26.66 26.66 0.0K
12:20 26.66 26.66 26.66 26.66 0.0K
12:21 26.66 26.66 26.66 26.66 0.0K
12:22 26.66 26.66 26.66 26.66 0.0K
12:23 26.66 26.66 26.66 26.66 0.0K
12:24 26.66 26.66 26.66 26.66 0.0K
12:25 26.66 26.66 26.66 26.66 0.0K
12:26 26.66 26.66 26.66 26.66 0.0K
12:27 26.66 26.66 26.58 26.58 0.2K
12:28 26.63 26.63 26.63 26.63 0.1K
12:29 26.63 26.63 26.63 26.63 0.0K
12:30 26.63 26.63 26.63 26.63 0.4K
12:31 26.63 26.63 26.50 26.50 0.4K
12:32 26.50 26.50 26.50 26.50 0.1K
12:33 26.50 26.50 26.50 26.50 0.0K
12:34 26.50 26.50 26.50 26.50 0.0K
12:35 26.50 26.50 26.17 26.17 1.2K
12:36 26.17 26.17 26.17 26.17 0.0K
12:37 26.17 26.17 26.17 26.17 0.2K
12:38 26.10 26.10 26.10 26.10 1.6K
12:39 26.10 26.10 26.10 26.10 0.0K
12:40 26.10 26.10 26.10 26.10 0.0K
12:41 26.10 26.10 25.62 25.62 0.4K
12:42 25.93 25.93 25.93 25.93 0.2K
12:43 25.93 25.93 25.93 25.93 0.0K
12:44 25.93 25.93 25.93 25.93 0.0K
12:45 25.93 25.93 25.93 25.93 0.0K
12:46 25.93 25.93 25.93 25.93 0.0K
12:47 26.00 26.00 25.88 25.88 1.4K
12:48 25.88 25.88 25.88 25.88 0.1K
12:49 26.00 26.00 25.81 25.81 0.5K
12:50 25.81 25.81 25.81 25.81 0.0K
12:51 25.81 25.81 25.81 25.81 0.2K
12:52 25.81 25.81 25.58 25.59 1.7K
12:53 25.59 25.59 25.59 25.59 0.0K
12:54 25.59 25.59 25.59 25.59 0.0K
12:55 25.59 25.59 25.59 25.59 0.0K
12:56 25.59 25.59 25.59 25.59 0.1K
12:57 25.59 25.59 25.59 25.59 0.0K
12:58 25.59 25.59 25.59 25.59 0.0K
12:59 25.59 25.59 25.59 25.59 0.1K
13:00 25.59 25.59 25.59 25.59 0.0K
13:01 25.50 25.50 25.50 25.50 0.5K
13:02 25.50 25.50 25.50 25.50 0.0K
13:03 25.50 25.50 25.38 25.38 0.3K
13:04 25.38 25.56 25.38 25.56 0.6K
13:05 25.56 25.56 25.56 25.56 0.0K
13:06 25.56 25.56 25.56 25.56 0.0K
13:07 25.56 25.56 25.56 25.56 0.0K
13:08 25.56 25.56 25.56 25.56 0.0K
13:09 25.56 25.75 25.56 25.75 1.5K
13:10 25.75 25.75 25.75 25.75 0.1K
13:11 25.75 25.75 25.75 25.75 0.4K
13:12 25.75 25.75 25.75 25.75 0.0K
13:13 25.75 25.75 25.75 25.75 0.0K
13:14 25.75 25.75 25.75 25.75 0.2K
13:15 25.75 25.75 25.49 25.49 0.1K
13:16 25.49 25.49 25.49 25.49 0.0K
13:17 25.49 25.49 25.49 25.49 0.0K
13:18 25.49 25.49 25.49 25.49 0.2K
13:19 25.49 25.49 25.49 25.49 0.1K
13:20 25.49 25.49 25.49 25.49 0.0K
13:21 25.49 25.49 25.49 25.49 0.0K
13:22 25.49 25.49 25.49 25.49 0.0K
13:23 25.49 25.49 25.49 25.49 0.0K
13:24 25.49 25.49 25.49 25.49 0.0K
13:25 25.49 25.49 25.49 25.49 0.0K
13:26 25.49 25.49 25.49 25.49 0.0K
13:27 25.49 25.49 25.49 25.49 0.0K
13:28 25.49 25.49 25.49 25.49 0.1K
13:29 25.49 25.49 25.49 25.49 0.0K
13:30 25.49 25.49 25.49 25.49 0.0K
13:31 25.49 25.49 25.49 25.49 0.1K
13:32 25.49 25.49 25.49 25.49 0.0K
13:33 25.49 25.49 25.49 25.49 0.0K
13:34 25.49 25.49 25.49 25.49 0.0K
13:35 25.49 25.49 25.49 25.49 0.2K
13:36 25.49 25.49 25.49 25.49 0.1K
13:37 25.49 25.49 25.49 25.49 0.0K
13:38 25.49 25.60 25.49 25.60 0.3K
13:39 25.60 25.60 25.43 25.60 0.8K
13:40 25.61 25.61 25.61 25.61 0.3K
13:41 25.65 25.65 25.65 25.65 0.3K
13:42 25.43 25.51 25.43 25.45 2.9K
13:43 25.67 25.72 25.58 25.59 3.0K
13:44 25.59 25.67 25.56 25.56 0.8K
13:45 25.56 25.56 25.45 25.55 2.2K
13:46 25.55 25.80 25.55 25.65 2.6K
13:47 25.77 25.77 25.49 25.49 2.0K
13:48 25.49 25.49 25.47 25.47 0.8K
13:49 25.47 25.56 25.47 25.56 0.6K
13:50 25.56 25.56 25.45 25.45 0.3K
13:51 25.45 25.45 25.45 25.45 0.0K
13:52 25.45 25.45 25.45 25.45 0.4K
13:53 25.45 25.45 25.14 25.15 1.1K
13:54 25.11 25.19 25.11 25.19 1.0K
13:55 25.19 25.19 25.19 25.19 0.0K
13:56 25.19 25.19 25.19 25.19 0.0K
13:57 25.19 25.19 25.19 25.19 0.0K
13:58 25.19 25.19 25.19 25.19 0.1K
13:59 25.19 25.19 25.19 25.19 0.0K
14:00 25.19 25.19 25.19 25.19 0.0K
14:01 25.19 25.19 25.19 25.19 0.0K
14:02 25.19 25.19 25.19 25.19 0.0K
14:03 25.19 25.19 25.00 25.00 0.3K
14:04 25.00 25.00 25.00 25.00 0.0K
14:05 25.00 25.00 25.00 25.00 0.0K
14:06 25.00 25.00 25.00 25.00 0.1K
14:07 25.00 25.00 25.00 25.00 0.0K
14:08 25.00 25.00 25.00 25.00 0.0K
14:09 25.00 25.00 25.00 25.00 0.4K
14:10 25.00 25.00 25.00 25.00 0.0K
14:11 25.00 25.00 25.00 25.00 0.0K
14:12 25.05 25.05 25.05 25.05 0.1K
14:13 25.05 25.05 25.05 25.05 0.0K
14:14 25.05 25.05 25.05 25.05 0.1K
14:15 25.00 25.00 25.00 25.00 1.1K
14:16 25.00 25.16 25.00 25.16 0.2K
14:17 25.16 25.16 25.16 25.16 0.0K
14:18 25.16 25.16 25.16 25.16 0.0K
14:19 25.16 25.16 25.16 25.16 0.1K
14:20 24.90 24.99 24.90 24.99 1.2K
14:21 24.99 24.99 24.99 24.99 0.0K
14:22 24.99 24.99 24.99 24.99 0.1K
14:23 24.99 24.99 24.99 24.99 0.0K
14:24 24.99 24.99 24.86 24.86 0.3K
14:25 24.86 24.86 24.86 24.86 0.3K
14:26 24.86 24.86 24.86 24.86 0.0K
14:27 24.86 24.86 24.86 24.86 0.0K
14:28 24.86 24.86 24.86 24.86 0.0K
14:29 24.86 24.86 24.86 24.86 0.0K
14:30 24.86 25.15 24.86 25.15 0.2K
14:31 24.89 24.89 24.89 24.89 0.2K
14:32 24.89 24.89 24.89 24.89 0.0K
14:33 24.89 24.89 24.89 24.89 0.4K
14:34 24.89 24.89 24.89 24.89 0.1K
14:35 24.89 24.89 24.89 24.89 0.0K
14:36 24.89 24.89 24.89 24.89 0.0K
14:37 25.10 25.19 25.10 25.19 0.7K
14:38 25.19 25.19 25.19 25.19 0.1K
14:39 25.19 25.37 25.19 25.37 0.2K
14:40 25.19 25.19 25.18 25.18 1.2K
14:41 25.18 25.18 25.18 25.18 0.0K
14:42 25.18 25.18 25.18 25.18 0.0K
14:43 25.18 25.18 25.18 25.18 0.0K
14:44 25.18 25.18 25.18 25.18 0.0K
14:45 25.18 25.18 25.11 25.11 0.2K
14:46 25.11 25.11 25.11 25.11 0.2K
14:47 25.01 25.01 25.01 25.01 1.0K
14:48 25.01 25.01 25.01 25.01 0.0K
14:49 25.01 25.01 25.01 25.01 0.0K
14:50 25.01 25.01 25.01 25.01 0.0K
14:51 24.77 24.86 24.77 24.86 0.8K
14:52 24.86 24.86 24.86 24.86 0.1K
14:53 24.73 24.73 24.73 24.73 0.3K
14:54 24.73 24.73 24.73 24.73 0.0K
14:55 24.73 24.73 24.73 24.73 0.0K
14:56 24.73 24.73 24.73 24.73 0.1K
14:57 24.73 24.73 24.73 24.73 0.0K
14:58 24.73 24.73 24.73 24.73 0.0K
14:59 24.73 24.73 24.73 24.73 0.1K
15:00 24.73 24.73 24.73 24.73 0.0K
15:01 24.73 24.73 24.73 24.73 0.2K
15:02 24.73 24.73 24.58 24.58 3.0K
15:03 24.58 24.58 24.48 24.48 4.6K
15:04 24.48 24.48 24.48 24.48 0.0K
15:05 24.38 24.38 24.38 24.38 0.1K
15:06 24.38 24.38 23.90 24.05 3.6K
15:07 24.05 24.05 24.05 24.05 0.0K
15:08 24.05 24.05 24.04 24.04 0.2K
15:09 24.04 24.04 24.04 24.04 0.0K
15:10 24.04 24.04 24.04 24.04 0.0K
15:11 24.04 24.04 24.04 24.04 0.1K
15:12 24.04 24.04 24.04 24.04 0.2K
15:13 24.04 24.04 24.04 24.04 0.1K
15:14 24.04 24.19 24.04 24.19 2.0K
15:15 24.25 24.28 24.25 24.28 1.0K
15:16 24.28 24.28 24.25 24.25 0.1K
15:17 24.25 24.25 24.25 24.25 0.0K
15:18 24.25 24.25 24.25 24.25 0.1K
15:19 24.25 24.57 24.25 24.57 0.9K
15:20 24.57 24.57 24.57 24.57 0.0K
15:21 24.57 24.57 24.27 24.27 0.2K
15:22 24.27 24.27 24.27 24.27 0.1K
15:23 24.27 24.27 24.27 24.27 0.1K
15:24 24.27 24.27 24.27 24.27 0.0K
15:25 24.27 24.27 24.27 24.27 0.0K
15:26 24.27 24.27 24.27 24.27 0.0K
15:27 24.27 24.27 24.27 24.27 0.0K
15:28 24.27 24.27 24.27 24.27 0.0K
15:29 24.27 24.27 24.27 24.27 0.2K
15:30 24.28 24.28 24.28 24.28 0.2K
15:31 24.28 24.28 24.28 24.28 0.1K
15:32 24.28 24.28 24.11 24.16 1.8K
15:33 24.16 24.16 24.16 24.16 0.1K
15:34 24.16 24.16 24.16 24.16 0.2K
15:35 24.16 24.16 24.03 24.03 1.3K
15:36 24.03 24.03 24.03 24.03 0.0K
15:37 24.03 24.03 23.99 23.99 0.1K
15:38 23.99 23.99 23.99 23.99 0.0K
15:39 23.99 23.99 23.99 23.99 0.1K
15:40 23.99 23.99 23.99 23.99 1.0K
15:41 23.99 24.60 23.99 24.60 1.4K
15:42 24.00 24.25 24.00 24.25 1.6K
15:43 24.25 24.25 24.25 24.25 0.0K
15:44 24.25 24.25 24.25 24.25 0.0K
15:45 24.27 24.27 24.27 24.27 0.8K
15:46 24.27 24.27 24.27 24.27 0.0K
15:47 24.27 24.27 24.27 24.27 0.0K
15:48 24.27 24.27 24.27 24.27 0.1K
15:49 24.27 24.27 24.27 24.27 0.1K
15:50 24.27 24.27 24.27 24.27 0.1K
15:51 24.05 24.05 24.05 24.05 1.4K
15:52 24.05 24.05 24.05 24.05 0.5K
15:53 24.05 24.05 24.05 24.05 0.0K
15:54 24.05 24.31 24.05 24.11 0.5K
15:55 24.11 24.37 24.11 24.37 2.0K
15:56 24.37 24.57 24.37 24.57 1.9K
15:57 24.57 24.66 24.57 24.66 0.3K
15:58 24.66 24.66 24.45 24.64 0.4K
15:59 24.46 24.55 24.37 24.37 1.7K
16:00 24.38 24.55 24.37 24.55 10.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし