QuantaSing Group Ltd ADR (QSG)

QSG
🏛️ アメリカ →
9.02
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
09:30 8.42 8.42 8.34 8.41 22.2K
09:31 8.41 8.42 8.41 8.42 0.4K
09:32 8.38 8.38 8.38 8.38 5.7K
09:33 8.38 8.38 8.37 8.37 5.7K
09:34 8.33 8.33 8.31 8.31 11.3K
09:35 8.27 8.31 8.26 8.26 5.3K
09:36 8.28 8.28 8.25 8.28 24.4K
09:37 8.30 8.30 8.30 8.30 0.2K
09:38 8.33 8.35 8.30 8.35 4.6K
09:40 8.30 8.30 8.30 8.30 3.1K
09:41 8.30 8.30 8.30 8.30 0.8K
09:42 8.29 8.29 8.14 8.19 35.2K
09:43 8.14 8.14 8.14 8.14 0.9K
09:44 8.16 8.16 8.15 8.15 0.3K
09:45 8.16 8.16 8.15 8.16 4.4K
09:46 8.20 8.24 8.20 8.24 41.1K
09:47 8.24 8.29 8.24 8.29 1.3K
09:48 8.29 8.29 8.24 8.27 3.0K
09:49 8.27 8.27 8.25 8.25 4.4K
09:50 8.28 8.29 8.28 8.29 3.2K
09:52 8.29 8.29 8.27 8.27 5.3K
09:53 8.27 8.27 8.27 8.27 0.3K
09:54 8.31 8.35 8.30 8.35 5.0K
09:57 8.40 8.40 8.40 8.40 1.6K
09:59 8.38 8.39 8.38 8.39 1.3K
10:00 8.37 8.37 8.24 8.24 11.0K
10:01 8.28 8.28 8.25 8.28 1.4K
10:02 8.24 8.28 8.23 8.28 3.4K
10:04 8.23 8.23 8.22 8.22 2.7K
10:05 8.23 8.24 8.22 8.24 0.5K
10:06 8.24 8.25 8.24 8.25 1.2K
10:07 8.25 8.25 8.25 8.25 0.9K
10:08 8.26 8.29 8.26 8.29 0.8K
10:09 8.30 8.30 8.25 8.25 0.5K
10:10 8.32 8.32 8.30 8.30 6.0K
10:11 8.30 8.31 8.30 8.31 1.7K
10:12 8.36 8.36 8.36 8.36 0.6K
10:14 8.35 8.35 8.33 8.33 2.0K
10:16 8.32 8.32 8.32 8.32 0.1K
10:18 8.33 8.33 8.33 8.33 0.3K
10:19 8.32 8.32 8.32 8.32 0.2K
10:20 8.35 8.40 8.35 8.40 11.0K
10:21 8.42 8.45 8.42 8.45 0.8K
10:24 8.40 8.40 8.40 8.40 1.9K
10:26 8.37 8.37 8.37 8.37 0.1K
10:27 8.36 8.36 8.36 8.36 0.1K
10:29 8.36 8.36 8.36 8.36 0.1K
10:32 8.36 8.43 8.36 8.43 3.7K
10:34 8.36 8.36 8.36 8.36 0.1K
10:35 8.36 8.36 8.36 8.36 0.1K
10:36 8.39 8.39 8.39 8.39 6.7K
10:38 8.36 8.36 8.36 8.36 6.1K
10:39 8.33 8.33 8.33 8.33 2.1K
10:42 8.30 8.30 8.30 8.30 0.1K
10:43 8.32 8.32 8.32 8.32 0.3K
10:44 8.32 8.35 8.32 8.35 2.0K
10:46 8.35 8.35 8.33 8.33 0.7K
10:47 8.36 8.36 8.36 8.36 1.1K
10:48 8.35 8.35 8.35 8.35 0.2K
10:49 8.35 8.35 8.35 8.35 0.8K
10:51 8.33 8.33 8.33 8.33 1.2K
10:52 8.30 8.30 8.30 8.30 0.3K
10:55 8.30 8.30 8.30 8.30 5.4K
10:56 8.30 8.30 8.22 8.22 21.5K
10:57 8.26 8.28 8.26 8.28 4.7K
10:58 8.26 8.26 8.26 8.26 0.7K
10:59 8.30 8.30 8.30 8.30 11.3K
11:00 8.26 8.29 8.22 8.24 4.3K
11:01 8.27 8.28 8.27 8.28 0.9K
11:02 8.27 8.27 8.24 8.27 7.3K
11:03 8.25 8.28 8.25 8.28 3.1K
11:04 8.25 8.25 8.25 8.25 0.3K
11:05 8.24 8.26 8.24 8.26 1.2K
11:06 8.24 8.26 8.24 8.26 1.5K
11:07 8.25 8.28 8.25 8.27 3.7K
11:09 8.26 8.26 8.21 8.22 11.0K
11:10 8.23 8.23 8.16 8.19 19.6K
11:11 8.18 8.20 8.18 8.20 3.8K
11:12 8.19 8.19 8.16 8.16 1.4K
11:13 8.19 8.19 8.19 8.19 1.2K
11:14 8.19 8.19 8.14 8.14 0.9K
11:15 8.15 8.15 8.15 8.15 0.3K
11:16 8.15 8.16 8.14 8.14 8.0K
11:17 8.15 8.19 8.15 8.19 6.1K
11:18 8.21 8.21 8.21 8.21 3.4K
11:20 8.19 8.21 8.19 8.21 3.0K
11:21 8.22 8.22 8.21 8.21 1.7K
11:23 8.20 8.20 8.20 8.20 2.8K
11:24 8.20 8.20 8.20 8.20 2.1K
11:28 8.20 8.20 8.20 8.20 6.8K
11:30 8.23 8.23 8.23 8.23 2.1K
11:37 8.24 8.24 8.24 8.24 1.0K
11:40 8.29 8.29 8.29 8.29 0.1K
11:42 8.27 8.27 8.26 8.26 1.3K
11:47 8.26 8.26 8.26 8.26 1.1K
11:49 8.25 8.25 8.25 8.25 0.1K
11:52 8.30 8.30 8.30 8.30 32.5K
11:53 8.28 8.28 8.28 8.28 1.8K
11:54 8.29 8.29 8.29 8.29 0.7K
11:55 8.26 8.26 8.26 8.26 0.1K
11:56 8.30 8.30 8.30 8.30 10.2K
11:57 8.27 8.27 8.27 8.27 0.5K
11:59 8.27 8.27 8.27 8.27 0.3K
12:00 8.29 8.29 8.29 8.29 1.2K
12:02 8.27 8.28 8.27 8.28 0.3K
12:04 8.31 8.31 8.31 8.31 20.7K
12:07 8.31 8.31 8.31 8.31 0.3K
12:09 8.29 8.29 8.27 8.27 4.6K
12:10 8.27 8.27 8.27 8.27 2.4K
12:11 8.27 8.27 8.26 8.26 15.0K
12:12 8.25 8.25 8.25 8.25 0.2K
12:13 8.26 8.26 8.26 8.26 1.0K
12:16 8.29 8.29 8.25 8.25 0.8K
12:17 8.24 8.24 8.24 8.24 0.6K
12:19 8.24 8.24 8.24 8.24 0.4K
12:22 8.25 8.25 8.25 8.25 1.3K
12:25 8.24 8.24 8.22 8.22 5.2K
12:26 8.21 8.22 8.21 8.22 2.4K
12:31 8.20 8.20 8.20 8.20 6.1K
12:33 8.20 8.20 8.19 8.19 5.3K
12:35 8.22 8.22 8.22 8.22 2.6K
12:36 8.24 8.25 8.24 8.25 1.2K
12:38 8.23 8.23 8.23 8.23 0.4K
12:45 8.25 8.25 8.25 8.25 1.1K
12:50 8.25 8.25 8.25 8.25 0.3K
12:52 8.20 8.20 8.20 8.20 0.2K
12:54 8.21 8.21 8.21 8.21 0.4K
12:56 8.21 8.21 8.21 8.21 2.8K
12:58 8.19 8.19 8.19 8.19 2.6K
13:00 8.20 8.20 8.20 8.20 1.7K
13:04 8.18 8.18 8.18 8.18 0.1K
13:06 8.18 8.19 8.18 8.19 2.0K
13:11 8.20 8.23 8.20 8.23 5.1K
13:18 8.16 8.16 8.16 8.16 0.5K
13:25 8.13 8.15 8.13 8.15 2.0K
13:27 8.14 8.14 8.14 8.14 0.7K
13:36 8.15 8.15 8.15 8.15 0.7K
13:41 8.15 8.15 8.15 8.15 0.2K
13:42 8.15 8.15 8.15 8.15 0.1K
13:44 8.14 8.14 8.13 8.13 0.9K
13:45 8.12 8.12 8.12 8.12 1.8K
13:48 8.12 8.12 8.12 8.12 0.4K
13:49 8.12 8.12 8.12 8.12 0.7K
13:56 8.12 8.12 8.12 8.12 1.8K
13:59 8.13 8.13 8.13 8.13 0.8K
14:01 8.14 8.14 8.14 8.14 1.2K
14:02 8.13 8.13 8.13 8.13 0.1K
14:04 8.12 8.12 8.12 8.12 1.9K
14:07 8.12 8.12 8.09 8.10 15.7K
14:09 8.09 8.09 8.06 8.08 11.8K
14:10 8.07 8.07 8.06 8.06 1.0K
14:11 8.08 8.08 8.06 8.06 0.4K
14:12 8.07 8.07 8.07 8.07 1.7K
14:17 8.06 8.06 8.06 8.06 1.4K
14:19 8.05 8.05 8.05 8.05 5.4K
14:21 8.04 8.04 8.04 8.04 1.0K
14:22 8.05 8.05 8.05 8.05 0.9K
14:25 8.05 8.05 8.05 8.05 0.1K
14:26 8.06 8.06 8.06 8.06 0.4K
14:28 8.06 8.06 8.06 8.06 0.5K
14:29 8.05 8.05 8.05 8.05 1.2K
14:30 8.05 8.05 8.05 8.05 0.2K
14:34 8.06 8.06 8.06 8.06 0.2K
14:35 8.07 8.07 8.07 8.07 0.9K
14:36 8.07 8.07 8.07 8.07 0.6K
14:38 8.08 8.08 8.08 8.08 0.4K
14:39 8.08 8.08 8.08 8.08 1.3K
14:40 8.09 8.09 8.05 8.05 1.2K
14:41 8.04 8.04 8.04 8.04 7.4K
14:42 8.09 8.09 8.07 8.07 16.7K
14:44 8.08 8.08 8.03 8.05 31.4K
14:45 8.05 8.05 8.05 8.05 0.2K
14:46 8.04 8.04 8.02 8.02 0.8K
14:47 8.02 8.02 8.02 8.02 1.5K
14:50 8.00 8.02 8.00 8.02 0.7K
14:51 8.02 8.02 8.02 8.02 0.7K
14:53 8.02 8.02 8.01 8.01 0.6K
14:54 8.02 8.02 8.02 8.02 5.6K
14:58 8.02 8.02 8.02 8.02 0.7K
14:59 8.01 8.01 7.98 7.98 10.4K
15:01 7.99 7.99 7.99 7.99 1.1K
15:02 7.99 7.99 7.99 7.99 0.6K
15:03 7.97 7.97 7.97 7.97 0.4K
15:05 7.96 7.96 7.96 7.96 0.6K
15:06 7.96 7.96 7.95 7.95 3.7K
15:07 7.96 7.96 7.95 7.95 1.1K
15:08 7.95 7.95 7.95 7.95 0.5K
15:10 7.97 7.97 7.97 7.97 1.7K
15:11 7.97 7.97 7.97 7.97 1.6K
15:12 7.99 7.99 7.99 7.99 2.0K
15:14 8.03 8.03 8.03 8.03 2.8K
15:18 8.04 8.05 8.04 8.05 2.8K
15:20 8.02 8.02 8.00 8.00 3.0K
15:23 7.96 7.97 7.95 7.97 2.3K
15:25 7.97 7.97 7.97 7.97 1.2K
15:29 7.96 7.96 7.96 7.96 0.5K
15:32 7.94 7.94 7.94 7.94 0.1K
15:33 7.97 7.97 7.97 7.97 0.8K
15:36 8.00 8.00 8.00 8.00 0.8K
15:37 7.95 8.00 7.95 8.00 2.0K
15:40 7.99 7.99 7.99 7.99 2.1K
15:41 7.99 7.99 7.99 7.99 1.2K
15:42 7.99 7.99 7.99 7.99 1.5K
15:43 7.96 7.96 7.96 7.96 4.1K
15:45 7.96 7.96 7.96 7.96 0.7K
15:46 7.98 7.98 7.98 7.98 0.4K
15:47 7.97 7.99 7.97 7.99 1.2K
15:48 7.98 7.98 7.98 7.98 0.3K
15:49 7.98 7.98 7.97 7.97 1.0K
15:50 8.00 8.00 8.00 8.00 1.3K
15:54 7.94 7.94 7.94 7.94 0.2K
15:55 7.98 7.98 7.96 7.96 1.3K
15:57 7.96 7.96 7.96 7.96 0.2K
15:58 7.98 8.00 7.98 8.00 2.0K
15:59 7.96 8.00 7.94 7.98 28.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし