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 10.08 10.08 9.97 10.06 43.9K
09:31 10.16 10.22 10.06 10.22 30.6K
09:32 10.17 10.23 10.17 10.22 13.6K
09:33 10.26 10.47 10.25 10.47 38.5K
09:34 10.47 10.59 10.40 10.58 29.7K
09:35 10.55 10.62 10.47 10.54 38.5K
09:36 10.60 10.63 10.59 10.61 11.3K
09:37 10.59 10.59 10.50 10.50 21.3K
09:38 10.53 10.65 10.53 10.60 15.4K
09:39 10.63 10.73 10.63 10.72 26.9K
09:40 10.73 10.99 10.73 10.99 22.0K
09:41 11.01 11.02 10.94 10.95 23.3K
09:42 10.95 10.95 10.81 10.86 8.1K
09:43 10.81 10.86 10.77 10.81 9.9K
09:44 10.81 10.95 10.81 10.95 9.8K
09:45 10.95 10.95 10.92 10.92 8.5K
09:46 10.87 10.92 10.87 10.92 23.1K
09:47 10.90 10.90 10.87 10.87 3.4K
09:48 10.82 10.82 10.77 10.81 5.2K
09:49 10.71 10.75 10.71 10.75 1.3K
09:50 10.74 10.74 10.70 10.70 15.8K
09:51 10.66 10.75 10.66 10.75 7.3K
09:52 10.75 10.78 10.64 10.72 19.8K
09:53 10.71 10.74 10.70 10.70 3.3K
09:54 10.67 10.67 10.62 10.62 1.8K
09:55 10.62 10.63 10.60 10.61 13.4K
09:56 10.62 10.62 10.60 10.61 8.1K
09:57 10.61 10.61 10.57 10.57 10.7K
09:58 10.58 10.74 10.58 10.74 2.8K
09:59 10.68 10.79 10.68 10.79 4.2K
10:00 10.79 10.79 10.79 10.79 0.4K
10:01 10.81 10.86 10.80 10.86 9.3K
10:02 10.87 10.87 10.86 10.86 2.2K
10:03 10.86 10.86 10.72 10.72 16.8K
10:04 10.76 10.83 10.76 10.83 1.5K
10:05 10.86 10.86 10.86 10.86 2.1K
10:06 10.87 10.98 10.87 10.94 49.0K
10:07 10.94 10.97 10.91 10.97 1.9K
10:08 11.02 11.04 11.02 11.03 22.2K
10:09 11.00 11.00 10.95 10.96 15.8K
10:10 10.92 10.95 10.92 10.93 4.2K
10:11 10.98 10.98 10.92 10.92 2.2K
10:12 10.92 10.92 10.88 10.88 2.0K
10:13 10.83 10.83 10.77 10.77 15.3K
10:14 10.68 10.69 10.61 10.69 8.5K
10:16 10.70 10.70 10.68 10.68 5.4K
10:17 10.65 10.68 10.65 10.68 2.3K
10:18 10.72 10.89 10.72 10.89 12.2K
10:19 10.88 10.89 10.87 10.89 10.6K
10:20 10.87 10.92 10.87 10.92 1.4K
10:21 10.92 10.92 10.91 10.91 1.1K
10:23 10.91 10.96 10.88 10.88 7.0K
10:24 10.92 10.93 10.90 10.93 1.3K
10:25 10.88 10.96 10.82 10.96 8.4K
10:26 11.10 11.10 11.01 11.07 43.9K
10:27 11.12 11.15 11.08 11.12 10.2K
10:28 11.16 11.25 11.14 11.25 5.3K
10:29 11.19 11.25 11.18 11.25 2.0K
10:30 11.25 11.30 11.25 11.30 11.6K
10:31 11.34 11.38 11.29 11.29 15.6K
10:32 11.31 11.31 11.19 11.24 13.8K
10:33 11.25 11.26 11.24 11.26 7.3K
10:34 11.21 11.28 11.21 11.28 3.9K
10:35 11.22 11.23 11.21 11.21 5.7K
10:36 11.22 11.25 11.22 11.24 15.0K
10:37 11.16 11.16 11.16 11.16 13.0K
10:38 11.14 11.14 11.14 11.14 0.4K
10:39 11.20 11.20 11.13 11.14 2.5K
10:40 11.08 11.19 11.08 11.19 5.4K
10:42 11.18 11.20 11.18 11.20 0.5K
10:43 11.19 11.20 11.19 11.20 1.9K
10:44 11.22 11.23 11.19 11.19 1.1K
10:45 11.23 11.30 11.23 11.30 14.8K
10:46 11.31 11.35 11.31 11.35 2.4K
10:47 11.35 11.35 11.35 11.35 1.6K
10:48 11.40 11.40 11.40 11.40 10.6K
10:49 11.37 11.41 11.35 11.41 6.8K
10:50 11.43 11.48 11.43 11.46 22.5K
10:51 11.41 11.48 11.41 11.48 2.2K
10:52 11.48 11.57 11.48 11.57 21.8K
10:53 11.57 11.57 11.52 11.52 1.9K
10:54 11.55 11.55 11.47 11.47 10.5K
10:55 11.55 11.55 11.49 11.51 1.6K
10:56 11.54 11.54 11.54 11.54 2.1K
10:57 11.46 11.46 11.45 11.45 1.3K
10:58 11.49 11.49 11.48 11.48 1.4K
10:59 11.43 11.45 11.42 11.42 2.7K
11:00 11.35 11.35 11.22 11.22 23.3K
11:01 11.23 11.23 11.16 11.22 13.4K
11:02 11.22 11.22 11.20 11.20 4.3K
11:03 11.24 11.31 11.24 11.31 7.0K
11:04 11.31 11.31 11.31 11.31 0.7K
11:05 11.30 11.30 11.30 11.30 2.6K
11:06 11.28 11.33 11.28 11.32 5.3K
11:07 11.32 11.32 11.31 11.31 0.4K
11:08 11.35 11.37 11.31 11.37 2.9K
11:09 11.39 11.40 11.39 11.40 0.9K
11:10 11.44 11.44 11.38 11.41 12.6K
11:11 11.41 11.41 11.41 11.41 1.8K
11:12 11.40 11.40 11.36 11.37 4.1K
11:13 11.36 11.37 11.35 11.36 5.1K
11:14 11.36 11.40 11.36 11.40 1.1K
11:15 11.37 11.40 11.37 11.38 1.4K
11:16 11.44 11.44 11.44 11.44 2.7K
11:17 11.45 11.49 11.45 11.48 1.7K
11:18 11.50 11.51 11.50 11.51 7.3K
11:19 11.53 11.53 11.51 11.51 2.5K
11:20 11.52 11.52 11.48 11.48 2.1K
11:21 11.45 11.48 11.45 11.48 1.7K
11:22 11.40 11.42 11.40 11.42 4.6K
11:23 11.41 11.43 11.41 11.43 0.9K
11:24 11.45 11.45 11.45 11.45 1.6K
11:25 11.45 11.45 11.45 11.45 0.3K
11:26 11.45 11.45 11.44 11.44 5.0K
11:27 11.43 11.43 11.43 11.43 0.8K
11:28 11.43 11.43 11.43 11.43 10.3K
11:29 11.44 11.44 11.41 11.44 4.0K
11:30 11.43 11.47 11.43 11.45 1.4K
11:31 11.43 11.43 11.43 11.43 2.1K
11:32 11.43 11.43 11.43 11.43 0.2K
11:33 11.42 11.42 11.42 11.42 0.4K
11:34 11.45 11.45 11.44 11.44 2.4K
11:35 11.43 11.44 11.40 11.40 8.8K
11:36 11.37 11.51 11.37 11.51 53.3K
11:38 11.51 11.51 11.50 11.51 0.8K
11:39 11.51 11.51 11.49 11.49 3.1K
11:40 11.48 11.50 11.46 11.50 2.6K
11:42 11.55 11.58 11.55 11.56 2.5K
11:43 11.55 11.55 11.55 11.55 1.3K
11:44 11.54 11.54 11.50 11.50 1.3K
11:45 11.54 11.54 11.50 11.50 19.5K
11:47 11.52 11.56 11.52 11.56 6.6K
11:48 11.56 11.56 11.53 11.53 0.4K
11:49 11.55 11.56 11.55 11.56 0.7K
11:51 11.56 11.61 11.56 11.58 15.7K
11:52 11.63 11.68 11.60 11.68 16.7K
11:53 11.66 11.68 11.66 11.67 12.6K
11:54 11.67 11.70 11.67 11.70 3.5K
11:55 11.68 11.69 11.67 11.67 1.4K
11:56 11.67 11.72 11.67 11.72 8.5K
11:58 11.73 11.73 11.69 11.71 3.2K
11:59 11.69 11.69 11.69 11.69 1.8K
12:00 11.68 11.70 11.68 11.70 3.8K
12:01 11.61 11.73 11.61 11.73 1.3K
12:02 11.71 11.71 11.71 11.71 0.2K
12:03 11.72 11.73 11.72 11.73 3.3K
12:04 11.68 11.71 11.68 11.71 1.6K
12:05 11.71 11.71 11.71 11.71 0.5K
12:06 11.70 11.70 11.65 11.69 3.1K
12:07 11.69 11.69 11.69 11.69 0.1K
12:08 11.69 11.69 11.64 11.64 4.9K
12:09 11.66 11.68 11.64 11.68 1.8K
12:10 11.67 11.67 11.67 11.67 0.5K
12:11 11.66 11.68 11.66 11.66 1.9K
12:12 11.66 11.66 11.61 11.61 3.4K
12:13 11.69 11.69 11.66 11.69 3.4K
12:15 11.68 11.68 11.68 11.68 2.6K
12:16 11.69 11.69 11.69 11.69 0.2K
12:17 11.66 11.66 11.66 11.66 1.3K
12:19 11.66 11.66 11.66 11.66 1.1K
12:20 11.69 11.70 11.69 11.70 2.2K
12:21 11.70 11.70 11.67 11.67 1.3K
12:22 11.67 11.67 11.67 11.67 0.5K
12:23 11.67 11.67 11.67 11.67 0.5K
12:24 11.63 11.64 11.61 11.63 17.6K
12:25 11.61 11.62 11.61 11.62 1.4K
12:26 11.62 11.62 11.62 11.62 1.7K
12:27 11.62 11.63 11.62 11.63 0.9K
12:29 11.62 11.64 11.62 11.64 2.4K
12:30 11.64 11.65 11.64 11.65 1.2K
12:31 11.67 11.67 11.66 11.66 2.1K
12:32 11.66 11.66 11.66 11.66 1.3K
12:34 11.65 11.65 11.65 11.65 1.0K
12:35 11.65 11.65 11.65 11.65 0.4K
12:36 11.64 11.64 11.64 11.64 0.1K
12:37 11.64 11.64 11.63 11.63 0.4K
12:38 11.62 11.63 11.57 11.57 23.2K
12:40 11.56 11.58 11.56 11.58 1.5K
12:41 11.55 11.58 11.55 11.55 1.8K
12:42 11.55 11.56 11.55 11.56 0.5K
12:44 11.57 11.62 11.55 11.62 21.9K
12:47 11.62 11.62 11.59 11.61 3.7K
12:50 11.60 11.60 11.57 11.57 0.4K
12:51 11.56 11.56 11.56 11.56 5.5K
12:52 11.56 11.56 11.56 11.56 1.3K
12:53 11.53 11.56 11.53 11.56 2.1K
12:56 11.56 11.56 11.56 11.56 0.2K
12:57 11.56 11.56 11.56 11.56 1.9K
12:59 11.59 11.62 11.59 11.62 2.2K
13:02 11.64 11.64 11.62 11.62 1.0K
13:03 11.62 11.62 11.62 11.62 0.1K
13:04 11.62 11.62 11.62 11.62 0.6K
13:07 11.60 11.60 11.58 11.58 1.8K
13:08 11.53 11.53 11.53 11.53 1.8K
13:09 11.54 11.54 11.54 11.54 2.0K
13:10 11.44 11.44 11.44 11.44 16.0K
13:11 11.56 11.56 11.56 11.56 1.0K
13:12 11.56 11.56 11.56 11.56 1.5K
13:13 11.50 11.50 11.44 11.44 2.3K
13:14 11.45 11.45 11.44 11.44 2.1K
13:15 11.51 11.51 11.51 11.51 1.8K
13:21 11.44 11.44 11.44 11.44 0.5K
13:22 11.41 11.41 11.41 11.41 1.8K
13:25 11.46 11.46 11.46 11.46 0.7K
13:28 11.49 11.49 11.49 11.49 0.2K
13:29 11.44 11.44 11.44 11.44 0.7K
13:30 11.49 11.50 11.49 11.50 1.3K
13:31 11.48 11.48 11.48 11.48 1.0K
13:32 11.53 11.53 11.52 11.52 0.9K
13:37 11.54 11.54 11.54 11.54 0.2K
13:38 11.53 11.53 11.53 11.53 0.5K
13:39 11.49 11.49 11.49 11.49 3.5K
13:43 11.53 11.55 11.53 11.55 1.1K
13:45 11.53 11.53 11.53 11.53 0.7K
13:46 11.53 11.53 11.53 11.53 1.1K
13:47 11.56 11.56 11.56 11.56 0.1K
13:48 11.56 11.56 11.56 11.56 1.1K
13:49 11.60 11.60 11.60 11.60 0.2K
13:51 11.60 11.60 11.60 11.60 0.2K
13:52 11.58 11.60 11.58 11.59 7.2K
13:54 11.55 11.55 11.55 11.55 0.8K
13:55 11.59 11.59 11.59 11.59 0.1K
13:56 11.55 11.55 11.55 11.55 0.6K
13:57 11.57 11.57 11.57 11.57 0.7K
14:00 11.61 11.61 11.61 11.61 0.6K
14:03 11.58 11.58 11.58 11.58 2.0K
14:09 11.58 11.58 11.58 11.58 2.0K
14:11 11.58 11.59 11.58 11.59 1.8K
14:14 11.61 11.65 11.61 11.65 12.5K
14:16 11.66 11.66 11.65 11.65 0.4K
14:18 11.65 11.65 11.65 11.65 0.3K
14:19 11.66 11.66 11.66 11.66 1.2K
14:23 11.66 11.66 11.66 11.66 0.9K
14:24 11.66 11.66 11.66 11.66 0.8K
14:26 11.65 11.65 11.65 11.65 0.3K
14:27 11.66 11.66 11.66 11.66 1.4K
14:30 11.64 11.64 11.64 11.64 0.2K
14:31 11.66 11.66 11.66 11.66 0.7K
14:32 11.64 11.64 11.64 11.64 2.5K
14:33 11.66 11.66 11.66 11.66 0.4K
14:34 11.66 11.66 11.64 11.64 1.6K
14:37 11.66 11.66 11.65 11.65 1.1K
14:41 11.66 11.66 11.66 11.66 0.8K
14:45 11.65 11.65 11.65 11.65 3.7K
14:47 11.62 11.63 11.62 11.63 1.7K
14:48 11.63 11.63 11.63 11.63 0.4K
14:50 11.63 11.63 11.63 11.63 1.2K
14:55 11.68 11.68 11.68 11.68 1.1K
14:57 11.56 11.56 11.56 11.56 4.7K
14:58 11.60 11.60 11.60 11.60 0.2K
15:00 11.60 11.65 11.60 11.65 6.4K
15:02 11.60 11.65 11.59 11.65 1.8K
15:03 11.61 11.64 11.61 11.64 5.3K
15:04 11.70 11.70 11.70 11.70 0.3K
15:05 11.70 11.70 11.70 11.70 0.7K
15:08 11.69 11.69 11.69 11.69 0.4K
15:10 11.68 11.69 11.68 11.69 0.7K
15:11 11.69 11.69 11.69 11.69 0.9K
15:12 11.69 11.69 11.69 11.69 0.1K
15:13 11.68 11.68 11.66 11.66 0.8K
15:14 11.68 11.68 11.68 11.68 0.4K
15:15 11.67 11.67 11.67 11.67 0.4K
15:16 11.68 11.68 11.66 11.66 4.2K
15:17 11.68 11.68 11.68 11.68 0.5K
15:19 11.68 11.68 11.68 11.68 0.2K
15:20 11.67 11.67 11.65 11.65 2.3K
15:21 11.65 11.67 11.65 11.66 1.8K
15:22 11.66 11.67 11.63 11.63 3.0K
15:23 11.62 11.62 11.62 11.62 3.9K
15:24 11.66 11.66 11.66 11.66 0.1K
15:25 11.65 11.66 11.65 11.66 0.3K
15:26 11.66 11.66 11.66 11.66 1.6K
15:27 11.70 11.70 11.70 11.70 1.4K
15:28 11.70 11.70 11.67 11.67 1.0K
15:29 11.66 11.66 11.65 11.65 3.9K
15:30 11.67 11.67 11.67 11.67 7.0K
15:31 11.68 11.68 11.65 11.65 0.4K
15:32 11.67 11.70 11.67 11.68 1.4K
15:33 11.66 11.66 11.66 11.66 0.6K
15:34 11.68 11.71 11.68 11.71 5.7K
15:35 11.71 11.72 11.70 11.72 1.0K
15:36 11.69 11.70 11.69 11.69 2.9K
15:39 11.69 11.69 11.69 11.69 1.0K
15:40 11.62 11.67 11.62 11.67 1.6K
15:41 11.69 11.69 11.69 11.69 0.6K
15:42 11.66 11.67 11.66 11.67 1.9K
15:43 11.67 11.67 11.67 11.67 1.8K
15:44 11.67 11.68 11.67 11.68 1.5K
15:47 11.66 11.70 11.66 11.67 2.5K
15:48 11.69 11.69 11.69 11.69 0.7K
15:49 11.70 11.70 11.70 11.70 0.2K
15:50 11.70 11.71 11.70 11.70 1.8K
15:51 11.72 11.74 11.72 11.74 4.9K
15:52 11.75 11.75 11.72 11.72 5.2K
15:53 11.74 11.79 11.72 11.79 7.6K
15:54 11.78 11.82 11.77 11.82 10.4K
15:55 11.83 11.83 11.74 11.76 11.4K
15:56 11.77 11.77 11.73 11.73 9.4K
15:57 11.72 11.72 11.70 11.70 7.4K
15:58 11.70 11.71 11.69 11.69 11.8K
15:59 11.70 11.71 11.68 11.70 16.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし