QuantaSing Group Ltd ADR (QSG)

QSG
🏛️ アメリカ →
9.32
最終更新: 2025-09-29
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 8.70 8.70 8.70 8.70 4.9K
09:32 8.72 8.72 8.64 8.66 3.3K
09:34 8.69 8.69 8.66 8.68 11.5K
09:35 8.69 8.69 8.60 8.68 1.8K
09:36 8.70 8.70 8.70 8.70 6.0K
09:38 8.75 8.75 8.75 8.75 0.2K
09:41 8.76 8.76 8.76 8.76 0.2K
09:42 8.78 8.78 8.78 8.78 1.3K
09:43 8.78 8.80 8.74 8.80 4.7K
09:47 8.78 8.81 8.78 8.81 13.3K
09:53 8.70 8.73 8.67 8.67 18.1K
09:54 8.70 8.73 8.68 8.72 12.1K
09:55 8.61 8.67 8.61 8.67 1.2K
09:56 8.62 8.65 8.60 8.63 2.4K
09:58 8.62 8.62 8.62 8.62 0.6K
09:59 8.57 8.59 8.56 8.59 2.9K
10:02 8.56 8.56 8.56 8.56 0.8K
10:03 8.64 8.64 8.52 8.52 1.5K
10:04 8.54 8.54 8.46 8.46 32.3K
10:05 8.45 8.45 8.40 8.45 3.4K
10:06 8.45 8.46 8.40 8.41 2.7K
10:07 8.36 8.37 8.35 8.35 13.0K
10:08 8.34 8.34 8.33 8.33 1.3K
10:09 8.32 8.35 8.30 8.30 10.7K
10:10 8.31 8.31 8.31 8.31 0.3K
10:12 8.35 8.35 8.33 8.34 3.0K
10:13 8.37 8.41 8.36 8.36 13.4K
10:14 8.36 8.36 8.36 8.36 2.3K
10:16 8.36 8.36 8.36 8.36 0.1K
10:17 8.37 8.37 8.37 8.37 0.2K
10:18 8.36 8.36 8.36 8.36 0.6K
10:19 8.35 8.35 8.35 8.35 1.6K
10:20 8.31 8.31 8.31 8.31 0.3K
10:21 8.35 8.36 8.35 8.36 0.4K
10:22 8.31 8.32 8.31 8.32 0.3K
10:24 8.32 8.36 8.32 8.36 0.6K
10:25 8.31 8.31 8.31 8.31 0.3K
10:26 8.35 8.35 8.35 8.35 0.5K
10:27 8.30 8.32 8.28 8.32 11.8K
10:28 8.32 8.32 8.32 8.32 0.9K
10:31 8.32 8.32 8.30 8.30 5.2K
10:34 8.32 8.32 8.32 8.32 0.1K
10:35 8.31 8.31 8.31 8.31 0.5K
10:36 8.31 8.33 8.31 8.33 0.9K
10:37 8.34 8.34 8.34 8.34 0.5K
10:38 8.35 8.35 8.34 8.34 3.9K
10:42 8.38 8.38 8.38 8.38 0.2K
10:43 8.38 8.38 8.38 8.38 0.3K
10:45 8.35 8.35 8.32 8.32 1.0K
10:48 8.32 8.32 8.30 8.30 7.6K
10:49 8.30 8.30 8.30 8.30 1.6K
10:50 8.30 8.30 8.30 8.30 0.2K
10:51 8.32 8.33 8.32 8.33 1.2K
10:52 8.35 8.35 8.35 8.35 7.5K
10:53 8.31 8.31 8.31 8.31 5.3K
10:54 8.47 8.47 8.47 8.47 4.4K
10:56 8.59 8.59 8.59 8.59 1.2K
10:57 8.46 8.46 8.46 8.46 0.1K
10:58 8.46 8.46 8.41 8.46 1.3K
10:59 8.46 8.46 8.46 8.46 0.2K
11:00 8.40 8.40 8.40 8.40 0.1K
11:04 8.40 8.40 8.39 8.39 0.9K
11:05 8.36 8.36 8.34 8.34 0.5K
11:06 8.39 8.39 8.39 8.39 0.5K
11:10 8.41 8.41 8.41 8.41 0.8K
11:11 8.37 8.37 8.37 8.37 0.1K
11:13 8.36 8.36 8.36 8.36 0.1K
11:14 8.36 8.36 8.36 8.36 0.1K
11:15 8.41 8.41 8.41 8.41 0.4K
11:17 8.38 8.38 8.36 8.36 0.9K
11:18 8.39 8.39 8.35 8.35 8.0K
11:20 8.38 8.38 8.38 8.38 0.5K
11:23 8.35 8.37 8.35 8.37 0.3K
11:24 8.38 8.38 8.38 8.38 1.0K
11:25 8.38 8.38 8.36 8.36 4.0K
11:26 8.36 8.36 8.36 8.36 0.7K
11:27 8.34 8.34 8.31 8.31 5.1K
11:28 8.30 8.30 8.30 8.30 6.4K
11:29 8.30 8.30 8.26 8.26 20.7K
11:30 8.22 8.26 8.22 8.22 2.1K
11:31 8.22 8.22 8.22 8.22 2.6K
11:32 8.24 8.25 8.24 8.25 1.3K
11:34 8.24 8.24 8.24 8.24 0.2K
11:36 8.26 8.28 8.24 8.28 2.7K
11:37 8.28 8.30 8.28 8.30 5.1K
11:38 8.35 8.35 8.35 8.35 0.6K
11:39 8.34 8.34 8.34 8.34 0.6K
11:45 8.33 8.33 8.33 8.33 0.4K
11:47 8.34 8.34 8.32 8.32 1.5K
11:55 8.31 8.31 8.29 8.29 1.4K
11:58 8.32 8.32 8.32 8.32 0.2K
11:59 8.34 8.34 8.34 8.34 0.6K
12:01 8.32 8.32 8.32 8.32 0.2K
12:04 8.33 8.33 8.33 8.33 4.1K
12:05 8.33 8.33 8.33 8.33 0.1K
12:06 8.30 8.30 8.24 8.24 3.8K
12:09 8.27 8.27 8.27 8.27 0.5K
12:10 8.28 8.28 8.28 8.28 0.7K
12:13 8.27 8.27 8.27 8.27 0.5K
12:16 8.29 8.29 8.29 8.29 0.4K
12:17 8.30 8.32 8.30 8.32 4.5K
12:20 8.30 8.30 8.30 8.30 1.8K
12:23 8.26 8.26 8.26 8.26 0.7K
12:26 8.33 8.33 8.33 8.33 2.3K
12:31 8.31 8.31 8.31 8.31 0.8K
12:33 8.31 8.31 8.31 8.31 0.7K
12:36 8.28 8.30 8.28 8.30 2.9K
12:37 8.31 8.31 8.31 8.31 0.3K
12:40 8.28 8.28 8.28 8.28 0.1K
12:42 8.31 8.31 8.31 8.31 0.1K
12:43 8.27 8.27 8.23 8.23 10.2K
12:44 8.22 8.22 8.22 8.22 9.2K
12:49 8.25 8.25 8.25 8.25 3.1K
12:51 8.29 8.29 8.29 8.29 0.3K
12:59 8.30 8.30 8.30 8.30 0.2K
13:01 8.26 8.26 8.26 8.26 1.2K
13:04 8.29 8.29 8.29 8.29 1.5K
13:11 8.26 8.26 8.26 8.26 1.3K
13:15 8.20 8.20 8.20 8.20 15.4K
13:16 8.18 8.20 8.18 8.19 7.4K
13:20 8.20 8.20 8.20 8.20 4.2K
13:23 8.20 8.20 8.18 8.18 8.2K
13:24 8.18 8.18 8.18 8.18 0.7K
13:25 8.16 8.16 8.15 8.15 10.4K
13:26 8.15 8.15 8.15 8.15 0.8K
13:28 8.15 8.15 8.15 8.15 0.5K
13:29 8.15 8.15 8.15 8.15 0.3K
13:32 8.15 8.15 8.15 8.15 0.8K
13:37 8.15 8.16 8.15 8.16 0.9K
13:41 8.20 8.20 8.19 8.20 1.3K
13:45 8.20 8.20 8.20 8.20 1.4K
13:46 8.22 8.22 8.22 8.22 0.1K
13:47 8.21 8.21 8.21 8.21 1.2K
13:51 8.24 8.24 8.24 8.24 1.5K
13:53 8.22 8.22 8.22 8.22 0.5K
13:56 8.19 8.19 8.19 8.19 10.1K
13:57 8.17 8.17 8.17 8.17 3.0K
13:58 8.12 8.12 8.10 8.10 13.1K
13:59 8.10 8.10 8.08 8.10 10.7K
14:00 8.10 8.17 8.10 8.17 0.9K
14:04 8.12 8.12 8.12 8.12 1.8K
14:07 8.07 8.07 8.07 8.07 4.0K
14:09 8.10 8.10 8.10 8.10 0.4K
14:16 8.15 8.15 8.15 8.15 0.2K
14:17 8.13 8.13 8.12 8.12 0.3K
14:18 8.12 8.14 8.12 8.14 1.5K
14:23 8.08 8.08 8.08 8.08 0.3K
14:30 8.10 8.10 8.10 8.10 0.2K
14:31 8.09 8.09 8.09 8.09 0.6K
14:36 8.14 8.14 8.14 8.14 0.1K
14:38 8.14 8.14 8.14 8.14 1.0K
14:39 8.14 8.14 8.14 8.14 0.9K
14:42 8.19 8.19 8.19 8.19 0.5K
14:47 8.19 8.20 8.19 8.20 0.5K
14:49 8.19 8.20 8.19 8.20 0.7K
14:51 8.12 8.12 8.12 8.12 0.1K
14:52 8.20 8.20 8.11 8.11 0.4K
14:56 8.17 8.17 8.17 8.17 0.2K
14:58 8.17 8.17 8.17 8.17 0.3K
15:03 8.23 8.23 8.23 8.23 0.8K
15:05 8.14 8.14 8.14 8.14 0.3K
15:06 8.19 8.19 8.19 8.19 0.2K
15:07 8.19 8.19 8.14 8.14 0.9K
15:10 8.17 8.17 8.17 8.17 0.1K
15:12 8.20 8.20 8.20 8.20 0.5K
15:17 8.21 8.21 8.21 8.21 0.8K
15:22 8.21 8.21 8.21 8.21 1.0K
15:26 8.18 8.18 8.18 8.18 1.6K
15:27 8.23 8.23 8.23 8.23 0.6K
15:30 8.23 8.23 8.23 8.23 0.9K
15:33 8.22 8.22 8.22 8.22 0.8K
15:34 8.17 8.17 8.17 8.17 0.9K
15:35 8.15 8.15 8.15 8.15 0.8K
15:36 8.14 8.14 8.14 8.14 0.8K
15:38 8.20 8.20 8.20 8.20 0.9K
15:43 8.22 8.22 8.22 8.22 0.6K
15:44 8.15 8.15 8.15 8.15 0.3K
15:46 8.17 8.17 8.14 8.14 1.1K
15:48 8.17 8.17 8.15 8.17 6.0K
15:49 8.14 8.14 8.11 8.11 4.5K
15:50 8.10 8.10 8.10 8.10 2.6K
15:51 8.11 8.12 8.11 8.12 2.2K
15:54 8.13 8.13 8.13 8.13 2.4K
15:57 8.13 8.15 8.13 8.13 5.6K
15:58 8.13 8.13 8.11 8.11 5.8K
15:59 8.11 8.13 8.10 8.11 29.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし