Q2ホールディングス (QTWO)

QTWO
🏛️ アメリカ →
72.38
最終更新: 2025-09-30
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 25.73 26.92 25.73 26.87 0.4M
2022-12-29 24.92 26.51 24.68 26.38 0.5M
2022-12-28 24.56 25.00 24.29 24.53 0.3M
2022-12-27 24.99 24.99 24.17 24.61 0.3M
2022-12-23 25.00 25.29 24.60 25.21 0.4M
2022-12-22 25.46 25.46 24.57 25.30 0.6M
2022-12-21 26.04 26.36 25.55 25.85 0.3M
2022-12-20 25.44 26.15 25.19 25.82 0.3M
2022-12-19 26.56 26.56 25.31 25.59 0.3M
2022-12-16 26.31 26.92 26.27 26.59 0.8M
2022-12-15 26.79 27.25 26.19 26.64 0.5M
2022-12-14 27.62 28.63 27.47 27.74 0.3M
2022-12-13 28.50 29.23 27.48 27.87 0.5M
2022-12-12 26.34 27.34 26.34 27.05 0.5M
2022-12-09 25.92 26.74 25.75 26.25 0.4M
2022-12-08 25.63 26.63 25.21 26.16 0.6M
2022-12-07 25.00 25.67 24.62 25.46 0.6M
2022-12-06 26.55 26.55 25.00 25.10 0.7M
2022-12-05 27.30 27.60 26.23 26.55 0.8M
2022-12-02 27.18 27.78 26.30 27.67 0.5M
2022-12-01 27.38 28.34 27.21 27.87 0.6M
2022-11-30 25.71 27.24 25.69 27.20 0.6M
2022-11-29 25.44 26.03 25.13 25.84 0.5M
2022-11-28 25.74 26.59 25.16 25.29 0.5M
2022-11-25 25.89 26.35 25.72 26.03 0.1M
2022-11-23 25.10 25.97 24.59 25.89 0.4M
2022-11-22 25.43 25.47 24.58 25.13 0.4M
2022-11-21 25.55 25.82 24.78 25.15 0.5M
2022-11-18 27.06 27.06 25.69 25.88 0.4M
2022-11-17 26.46 26.98 26.00 26.27 0.3M
2022-11-16 28.36 28.52 27.15 27.29 0.3M
2022-11-15 28.70 30.00 28.47 29.09 0.5M
2022-11-14 28.04 28.30 27.18 27.51 0.4M
2022-11-11 27.44 29.05 27.44 28.63 0.6M
2022-11-10 26.34 27.97 26.34 27.63 1.0M
2022-11-09 24.48 24.62 23.71 24.37 1.1M
2022-11-08 21.13 24.91 20.93 24.40 2.2M
2022-11-07 26.95 26.95 25.98 26.44 0.6M
2022-11-04 27.82 27.82 25.53 26.58 1.2M
2022-11-03 28.19 28.75 27.38 27.46 0.5M
2022-11-02 31.30 31.30 28.82 28.89 0.4M
2022-11-01 31.75 31.90 31.07 31.23 0.3M
2022-10-31 31.43 31.64 30.57 31.04 0.5M
2022-10-28 31.04 31.99 31.02 31.69 0.7M
2022-10-27 31.25 31.77 30.68 31.04 0.5M
2022-10-26 30.48 31.82 30.16 30.81 0.6M
2022-10-25 28.08 30.85 28.08 30.76 0.5M
2022-10-24 28.08 28.29 26.85 27.83 0.3M
2022-10-21 27.11 27.99 26.56 27.86 0.5M
2022-10-20 27.56 28.35 27.00 27.20 0.6M
2022-10-19 29.01 29.41 27.50 27.62 0.4M
2022-10-18 30.58 31.10 29.32 29.66 0.8M
2022-10-17 28.91 29.89 28.91 29.55 0.8M
2022-10-14 30.73 30.79 27.94 27.96 0.6M
2022-10-13 29.55 30.74 28.71 30.26 0.5M
2022-10-12 30.76 30.84 29.91 30.70 0.5M
2022-10-11 31.66 31.66 30.36 30.80 0.4M
2022-10-10 33.44 33.44 31.69 31.96 0.4M
2022-10-07 33.80 33.80 32.99 33.15 0.6M
2022-10-06 34.43 35.10 34.32 34.78 0.5M
2022-10-05 34.89 35.35 34.09 34.69 0.5M
2022-10-04 33.90 37.21 33.60 35.65 1.2M
2022-10-03 32.50 33.47 31.79 32.77 0.5M
2022-09-30 33.03 33.76 32.16 32.20 0.4M
2022-09-29 32.70 33.26 32.12 32.97 0.4M
2022-09-28 31.86 33.28 31.73 33.18 0.9M
2022-09-27 32.60 32.95 31.32 31.58 0.6M
2022-09-26 32.95 33.63 31.87 32.02 0.6M
2022-09-23 34.01 34.17 32.78 33.15 0.7M
2022-09-22 35.62 35.91 34.49 34.61 0.4M
2022-09-21 37.01 37.78 36.09 36.20 0.5M
2022-09-20 36.36 36.96 36.00 36.72 0.3M
2022-09-19 37.16 37.94 36.31 36.93 0.4M
2022-09-16 38.51 38.51 37.28 37.68 0.8M
2022-09-15 39.12 40.48 38.76 39.39 0.4M
2022-09-14 39.83 39.87 38.60 39.76 0.4M
2022-09-13 39.78 40.62 39.60 39.98 0.3M
2022-09-12 41.92 42.64 41.56 42.07 0.3M
2022-09-09 41.05 42.12 41.05 41.94 0.3M
2022-09-08 38.98 40.46 38.79 40.36 0.2M
2022-09-07 38.03 39.70 37.84 39.63 0.5M
2022-09-06 38.74 38.97 37.47 37.99 0.2M
2022-09-02 39.09 39.63 37.83 38.81 0.4M
2022-09-01 39.01 39.01 37.14 38.19 0.4M
2022-08-31 41.28 41.36 39.69 39.72 0.3M
2022-08-30 40.22 41.06 39.61 40.76 0.4M
2022-08-29 39.70 40.58 39.52 39.72 0.3M
2022-08-26 42.72 42.83 40.27 40.35 0.2M
2022-08-25 42.25 42.69 41.56 42.64 0.2M
2022-08-24 41.04 42.55 40.78 41.90 0.3M
2022-08-23 41.36 42.04 40.73 40.87 0.3M
2022-08-22 42.31 42.67 41.26 41.50 0.4M
2022-08-19 45.01 45.01 42.89 43.23 0.4M
2022-08-18 44.80 46.05 44.80 45.57 0.2M
2022-08-17 46.52 46.56 45.23 45.62 0.2M
2022-08-16 46.59 47.38 46.03 47.29 0.3M
2022-08-15 47.31 47.97 46.89 47.15 0.3M
2022-08-12 46.95 47.74 46.83 47.70 0.3M
2022-08-11 47.12 48.36 45.90 46.50 0.4M
2022-08-10 45.24 46.64 45.23 46.29 0.3M
2022-08-09 44.48 44.69 43.39 43.69 0.2M
2022-08-08 44.19 45.92 44.03 45.04 0.4M
2022-08-05 45.14 46.14 43.56 43.92 0.4M
2022-08-04 48.00 49.99 45.71 46.16 0.6M
2022-08-03 47.43 48.54 47.12 47.90 0.5M
2022-08-02 44.14 46.35 44.14 46.11 0.3M
2022-08-01 43.44 44.81 42.73 44.53 0.3M
2022-07-29 43.46 43.95 41.89 43.90 0.3M
2022-07-28 43.38 43.98 41.89 43.48 0.3M
2022-07-27 41.80 43.35 41.64 42.92 0.2M
2022-07-26 42.12 42.12 40.55 40.94 0.2M
2022-07-25 44.06 44.06 42.12 42.45 0.2M
2022-07-22 44.07 44.67 43.20 44.18 0.4M
2022-07-21 42.23 43.73 42.00 43.59 0.3M
2022-07-20 40.83 42.46 40.63 42.28 0.3M
2022-07-19 39.28 40.68 38.48 40.56 0.3M
2022-07-18 39.42 41.32 38.02 38.36 0.2M
2022-07-15 38.78 39.75 38.43 39.35 0.3M
2022-07-14 37.65 38.12 37.17 37.99 0.3M
2022-07-13 37.53 38.71 37.11 38.29 0.2M
2022-07-12 39.13 40.08 37.98 38.31 0.2M
2022-07-11 40.20 40.20 38.61 39.11 0.2M
2022-07-08 40.50 41.80 40.10 40.62 0.2M
2022-07-07 40.21 41.44 39.78 41.33 0.3M
2022-07-06 40.66 41.12 39.75 40.10 0.2M
2022-07-05 38.77 40.76 38.33 40.65 0.2M
2022-07-01 38.63 40.18 38.33 39.56 0.3M
2022-06-30 38.32 38.90 36.88 38.57 0.4M
2022-06-29 39.95 39.95 38.60 39.12 0.3M
2022-06-28 41.21 41.68 39.33 39.72 0.3M
2022-06-27 42.03 42.33 40.28 41.03 0.3M
2022-06-24 40.28 41.66 40.28 41.65 0.6M
2022-06-23 37.91 39.82 37.44 39.67 0.4M
2022-06-22 36.93 38.17 36.93 37.44 0.4M
2022-06-21 37.39 38.84 37.13 37.63 0.4M
2022-06-17 35.49 37.44 35.49 36.89 0.8M
2022-06-16 35.62 36.00 34.42 34.75 0.6M
2022-06-15 36.33 37.76 36.07 36.98 0.7M
2022-06-14 37.62 37.93 35.74 35.76 0.7M
2022-06-13 38.50 40.56 37.36 37.57 0.7M
2022-06-10 41.15 41.50 39.80 40.20 0.6M
2022-06-09 44.47 44.55 41.70 41.71 0.9M
2022-06-08 46.43 46.43 44.56 44.86 0.6M
2022-06-07 43.98 46.42 43.71 46.27 0.9M
2022-06-06 47.19 48.60 44.30 44.49 1.6M
2022-06-03 53.40 54.48 52.27 53.17 0.3M
2022-06-02 51.49 54.92 51.49 54.88 0.5M
2022-06-01 53.08 54.37 50.95 51.58 0.3M
2022-05-31 54.05 54.21 52.08 52.73 0.5M
2022-05-27 53.27 55.29 52.96 54.33 0.7M
2022-05-26 51.84 53.56 51.33 52.19 0.5M
2022-05-25 50.22 52.55 50.22 51.96 0.4M
2022-05-24 51.99 52.12 49.35 50.24 0.6M
2022-05-23 51.76 53.13 50.18 52.83 0.6M
2022-05-20 51.05 51.81 49.57 51.52 0.4M
2022-05-19 49.41 51.43 48.98 50.15 0.7M
2022-05-18 50.61 51.82 49.00 49.49 0.9M
2022-05-17 42.20 51.48 39.67 51.36 5.4M
2022-05-16 43.55 44.46 41.89 42.10 0.5M
2022-05-13 41.70 44.36 41.65 44.20 0.5M
2022-05-12 39.30 42.24 38.91 40.73 0.7M
2022-05-11 40.45 41.26 39.41 39.97 1.0M
2022-05-10 42.56 43.34 39.55 40.94 0.6M
2022-05-09 44.63 45.25 41.38 41.60 0.6M
2022-05-06 46.00 46.58 44.55 45.37 0.7M
2022-05-05 48.14 48.37 44.83 46.39 0.7M
2022-05-04 48.36 49.14 46.03 48.98 0.6M
2022-05-03 50.91 53.34 49.01 49.30 0.9M
2022-05-02 51.36 53.58 51.10 53.03 0.4M
2022-04-29 52.86 53.80 51.57 51.73 0.3M
2022-04-28 52.41 53.53 51.17 53.14 0.3M
2022-04-27 52.77 53.77 51.69 51.86 0.3M
2022-04-26 53.92 54.50 52.58 53.04 0.4M
2022-04-25 52.48 54.73 52.48 54.69 0.4M
2022-04-22 53.24 53.69 52.39 52.87 0.4M
2022-04-21 56.12 56.44 52.76 53.01 0.4M
2022-04-20 58.34 58.38 55.21 55.23 0.4M
2022-04-19 54.98 58.41 54.98 58.31 0.4M
2022-04-18 55.75 56.24 54.11 54.90 0.4M
2022-04-14 58.63 58.63 56.04 56.12 0.3M
2022-04-13 56.98 59.28 56.72 58.42 0.3M
2022-04-12 58.99 59.60 56.77 57.06 0.3M
2022-04-11 56.16 58.06 55.20 57.44 0.4M
2022-04-08 58.42 59.11 56.71 56.89 0.3M
2022-04-07 59.57 60.87 58.09 59.08 0.3M
2022-04-06 60.42 60.42 58.81 59.77 0.5M
2022-04-05 63.32 64.43 60.92 61.75 0.5M
2022-04-04 62.82 64.86 62.69 63.86 0.3M
2022-04-01 61.59 63.14 61.33 62.41 0.3M
2022-03-31 61.50 62.67 60.74 61.65 0.4M
2022-03-30 63.35 64.12 61.22 61.43 0.3M
2022-03-29 63.10 64.78 63.10 64.44 0.5M
2022-03-28 62.17 63.59 60.71 61.63 0.3M
2022-03-25 64.13 64.13 61.32 62.21 0.3M
2022-03-24 63.42 63.82 61.25 63.77 0.3M
2022-03-23 63.21 63.98 61.49 63.08 0.3M
2022-03-22 63.54 65.66 63.16 64.21 0.4M
2022-03-21 61.86 63.63 61.13 63.60 0.6M
2022-03-18 61.04 63.08 60.42 62.97 0.8M
2022-03-17 57.88 60.99 57.88 60.79 0.8M
2022-03-16 54.94 58.55 54.94 58.51 0.7M
2022-03-15 51.74 54.23 51.66 54.12 0.6M
2022-03-14 55.63 56.18 51.45 51.54 0.4M
2022-03-11 58.05 58.05 55.84 56.00 0.3M
2022-03-10 58.27 58.86 57.17 57.66 0.3M
2022-03-09 59.90 60.10 59.01 59.62 0.3M
2022-03-08 57.99 60.00 56.86 58.03 0.4M
2022-03-07 60.84 60.87 58.73 58.74 0.3M
2022-03-04 61.27 62.32 57.78 60.20 0.7M
2022-03-03 63.64 63.64 61.00 61.39 0.4M
2022-03-02 64.22 64.22 61.38 63.30 0.2M
2022-03-01 65.02 66.66 63.00 63.73 0.4M
2022-02-28 63.13 65.47 62.71 65.05 0.4M
2022-02-25 65.38 66.31 62.75 63.56 0.4M
2022-02-24 56.09 65.81 56.09 65.54 0.6M
2022-02-23 63.12 63.41 58.88 58.92 0.4M
2022-02-22 60.96 63.83 60.96 62.46 0.4M
2022-02-18 63.05 64.22 61.81 62.38 0.6M
2022-02-17 65.79 66.55 62.81 63.45 0.6M
2022-02-16 66.84 67.44 62.46 66.07 0.6M
2022-02-15 64.53 66.54 64.17 66.20 0.3M
2022-02-14 62.82 64.71 62.70 63.18 0.5M
2022-02-11 66.14 66.99 62.55 63.28 0.4M
2022-02-10 65.14 67.77 65.00 65.76 0.3M
2022-02-09 66.11 67.29 64.57 67.20 0.5M
2022-02-08 63.73 65.25 63.51 64.90 0.5M
2022-02-07 63.31 65.74 63.31 64.57 0.4M
2022-02-04 61.20 63.68 61.20 63.33 0.4M
2022-02-03 62.26 63.62 61.32 61.40 0.3M
2022-02-02 65.40 65.40 62.86 64.03 0.3M
2022-02-01 65.99 65.99 63.14 64.86 0.6M
2022-01-31 59.84 65.29 59.63 65.25 0.5M
2022-01-28 57.50 59.94 55.78 59.83 0.3M
2022-01-27 61.12 61.61 57.00 57.36 0.5M
2022-01-26 62.30 63.51 58.86 59.74 0.4M
2022-01-25 63.62 64.23 60.13 60.15 0.6M
2022-01-24 61.47 66.11 60.88 65.99 0.6M
2022-01-21 62.92 64.72 61.19 63.44 0.4M
2022-01-20 65.39 68.46 63.46 63.60 0.5M
2022-01-19 62.32 66.39 62.32 64.56 0.7M
2022-01-18 64.74 66.70 62.38 62.44 0.7M
2022-01-14 67.61 68.97 64.54 65.87 0.5M
2022-01-13 71.45 72.69 68.40 68.60 0.6M
2022-01-12 76.17 77.20 72.52 74.02 0.3M
2022-01-11 72.07 75.92 72.07 75.20 0.3M
2022-01-10 74.32 74.32 70.50 72.78 0.4M
2022-01-07 75.28 76.66 74.98 75.66 0.3M
2022-01-06 73.91 77.56 73.38 75.32 0.3M
2022-01-05 78.58 79.10 74.13 74.80 0.3M
2022-01-04 81.26 81.56 77.75 79.57 0.3M
2022-01-03 79.83 81.40 78.00 81.11 0.2M