Tradr 2X Long QBTS Daily ETF (QBTX)

QBTX
🏛️ アメリカ →
184.49
最終更新: 2025-09-26
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
09:30 215.23 218.83 211.39 211.39 57.1K
09:31 210.02 212.09 210.02 212.09 3.0K
09:32 208.79 209.87 201.14 201.14 5.2K
09:33 198.77 206.53 198.77 206.53 5.9K
09:34 205.23 205.23 203.59 205.00 3.4K
09:35 202.75 203.30 200.33 203.30 7.5K
09:36 202.84 205.31 202.43 205.31 2.4K
09:37 199.55 200.41 199.55 200.41 4.0K
09:38 197.60 197.81 197.13 197.13 2.4K
09:39 196.00 197.44 196.00 197.44 3.0K
09:40 196.25 198.15 196.25 197.55 3.5K
09:41 195.84 197.00 195.27 197.00 5.1K
09:42 199.29 199.29 197.46 197.46 2.3K
09:43 195.18 195.55 193.19 193.19 3.9K
09:44 191.28 192.05 190.72 190.72 3.6K
09:45 190.00 190.48 188.42 188.42 8.7K
09:46 189.48 189.89 189.48 189.89 3.2K
09:47 187.49 188.26 187.18 188.26 3.8K
09:48 186.07 186.07 184.53 184.75 2.2K
09:49 183.42 183.42 181.00 181.00 1.8K
09:50 181.02 182.12 181.02 182.04 2.6K
09:51 185.43 185.43 184.40 184.40 1.5K
09:52 187.59 191.19 187.59 191.19 2.2K
09:53 190.48 192.38 189.15 189.15 7.1K
09:55 189.51 192.00 189.51 192.00 1.7K
09:56 191.85 191.85 190.77 191.18 3.2K
09:57 194.58 194.58 193.77 193.77 0.5K
09:58 192.43 192.43 192.43 192.43 1.0K
09:59 194.74 194.74 194.24 194.24 0.5K
10:00 194.95 194.95 193.81 193.81 0.7K
10:01 194.22 195.36 194.22 195.36 3.6K
10:02 192.96 192.96 192.24 192.24 4.0K
10:04 195.00 195.00 195.00 195.00 3.6K
10:05 195.42 195.42 191.50 191.83 6.0K
10:06 191.26 191.26 190.81 190.89 1.0K
10:07 190.52 190.52 190.52 190.52 3.2K
10:08 190.71 190.71 189.75 189.75 3.3K
10:09 188.52 188.52 187.43 188.04 2.0K
10:10 187.44 187.61 186.30 186.30 3.3K
10:12 185.59 185.59 184.50 184.73 1.8K
10:13 185.43 185.70 184.22 185.70 1.9K
10:14 185.57 186.81 185.57 186.28 1.8K
10:15 185.72 185.72 185.72 185.72 0.8K
10:16 187.10 189.38 187.10 188.59 1.1K
10:17 190.60 190.60 190.50 190.50 2.4K
10:18 190.00 190.37 190.00 190.37 4.6K
10:19 190.43 190.58 190.20 190.58 1.1K
10:20 191.23 191.23 191.23 191.23 0.3K
10:21 190.74 190.74 190.56 190.56 0.8K
10:22 191.10 191.10 191.10 191.10 0.1K
10:23 191.73 191.73 191.10 191.10 1.0K
10:24 190.02 190.02 190.02 190.02 2.3K
10:26 192.29 192.29 192.08 192.08 3.3K
10:28 193.31 194.10 192.93 194.10 4.1K
10:29 194.20 195.64 194.20 195.04 2.3K
10:30 197.33 198.50 197.33 197.35 5.1K
10:31 197.32 198.33 197.32 198.12 0.5K
10:32 197.54 197.54 197.35 197.35 2.5K
10:33 198.24 198.24 197.39 197.80 8.6K
10:34 197.63 197.63 197.10 197.10 2.9K
10:36 199.04 199.50 198.61 199.50 1.9K
10:37 199.50 199.50 199.03 199.03 5.1K
10:38 198.60 198.60 198.60 198.60 0.3K
10:39 198.63 198.63 195.50 196.49 4.0K
10:40 198.29 198.29 198.29 198.29 0.6K
10:41 198.94 199.45 198.94 199.45 0.5K
10:42 199.70 199.70 199.21 199.21 2.4K
10:44 197.62 198.67 197.62 198.67 2.3K
10:45 198.21 198.21 197.85 197.85 0.4K
10:46 199.05 199.05 198.80 198.80 0.4K
10:47 199.18 199.18 199.18 199.18 0.2K
10:48 199.56 199.56 199.56 199.56 0.2K
10:49 201.00 201.07 200.44 200.44 2.1K
10:50 200.77 200.77 199.30 199.30 0.9K
10:51 198.67 198.67 198.67 198.67 0.3K
10:52 202.00 202.00 202.00 202.00 1.9K
10:53 202.08 202.08 201.81 201.81 0.4K
10:54 202.30 202.30 201.10 201.10 2.3K
10:56 202.31 202.31 201.12 201.12 1.7K
10:58 203.11 203.11 201.87 201.87 2.6K
11:00 201.80 201.80 201.80 201.80 0.4K
11:01 203.58 204.07 203.58 204.07 1.4K
11:03 203.34 203.34 203.34 203.34 1.6K
11:05 206.00 206.28 206.00 206.19 3.2K
11:06 207.00 207.13 206.91 207.13 4.7K
11:07 207.73 208.11 207.73 208.11 1.2K
11:08 207.46 207.46 205.70 206.00 2.4K
11:09 205.45 205.45 205.45 205.45 1.3K
11:10 205.14 205.21 203.54 203.54 3.3K
11:11 204.75 204.75 204.64 204.64 1.6K
11:14 203.00 203.00 203.00 203.00 0.8K
11:15 203.39 203.77 203.39 203.77 2.3K
11:16 205.35 205.35 205.35 205.35 0.2K
11:17 204.69 204.69 203.27 203.27 1.9K
11:18 203.63 203.63 203.63 203.63 0.4K
11:19 204.22 205.64 204.22 205.64 0.7K
11:21 207.28 207.42 207.28 207.42 1.3K
11:23 205.59 205.59 205.59 205.59 0.6K
11:24 205.76 205.76 205.76 205.75 0.7K
11:26 205.79 205.79 205.79 205.79 0.3K
11:27 205.18 205.18 205.18 205.18 2.8K
11:38 202.50 202.50 202.42 202.42 1.7K
11:39 202.56 202.56 202.36 202.41 1.3K
11:41 203.89 203.89 203.89 203.89 0.6K
11:43 200.07 200.07 200.07 200.07 0.3K
11:44 200.40 200.90 200.40 200.90 4.6K
11:47 199.77 199.77 198.57 198.57 0.4K
11:48 199.28 199.28 199.28 199.28 0.5K
11:50 198.43 198.43 198.43 198.43 0.8K
11:51 196.56 197.01 196.13 196.13 3.6K
11:52 196.47 196.51 196.39 196.51 1.3K
11:53 197.88 199.97 197.88 199.97 0.5K
11:55 197.00 197.00 196.00 196.01 2.1K
11:56 195.00 195.00 195.00 195.00 1.1K
11:57 195.06 195.06 195.06 195.06 2.6K
11:58 194.52 194.52 192.46 192.46 1.5K
12:00 194.97 195.40 194.92 195.29 4.3K
12:02 196.29 196.29 194.10 194.25 2.2K
12:03 193.15 193.15 193.15 193.15 0.9K
12:04 195.90 195.90 194.67 194.67 2.6K
12:05 196.79 196.79 196.79 196.79 1.3K
12:06 196.36 196.36 195.25 195.25 0.7K
12:07 196.06 196.14 196.06 196.14 1.0K
12:08 197.33 197.33 196.26 196.26 0.9K
12:09 194.61 195.96 194.61 195.96 1.0K
12:13 195.57 196.25 195.57 196.25 0.8K
12:14 198.41 198.41 198.41 198.41 2.1K
12:15 199.75 200.00 199.75 200.00 2.0K
12:16 200.13 200.13 200.13 200.13 0.6K
12:17 200.29 200.29 200.29 200.29 1.2K
12:18 201.14 201.14 201.14 201.14 0.7K
12:19 201.00 201.00 201.00 201.00 0.8K
12:20 201.00 202.19 201.00 202.19 0.7K
12:21 201.36 201.36 201.36 201.35 0.6K
12:22 200.04 200.86 200.04 200.86 0.7K
12:23 200.52 200.70 200.52 200.70 0.5K
12:24 199.24 199.24 199.24 199.24 0.1K
12:25 198.39 198.39 197.00 198.20 2.6K
12:27 197.69 197.69 197.69 197.69 1.2K
12:28 199.42 199.42 198.74 198.74 0.9K
12:35 200.94 200.94 200.94 200.94 0.7K
12:38 201.00 201.00 201.00 201.00 0.3K
12:39 201.09 201.09 201.09 201.09 0.8K
12:41 202.95 204.99 202.95 204.99 4.3K
12:42 204.63 204.67 204.01 204.01 1.7K
12:43 204.29 204.29 204.29 204.29 1.0K
12:44 203.15 203.15 203.15 203.15 0.2K
12:45 202.90 202.90 202.90 202.90 2.4K
12:52 204.56 204.56 204.56 204.56 1.7K
12:55 206.04 206.41 206.04 206.41 1.5K
12:59 206.47 206.74 206.47 206.74 1.0K
13:00 207.95 207.98 207.70 207.70 0.8K
13:01 208.45 208.45 208.45 208.45 2.0K
13:02 208.76 208.76 208.76 208.76 0.9K
13:04 208.10 209.45 208.10 209.45 1.4K
13:05 208.86 209.47 208.63 209.47 2.8K
13:06 209.47 209.50 209.47 209.50 0.6K
13:07 209.17 210.62 209.17 210.62 1.9K
13:08 211.00 211.00 211.00 211.00 0.5K
13:09 211.66 211.66 211.66 211.66 0.2K
13:10 212.00 214.04 212.00 214.04 2.9K
13:11 214.34 214.34 213.75 213.75 1.6K
13:12 212.09 213.59 212.09 213.59 3.1K
13:14 213.58 213.58 213.58 213.58 0.2K
13:15 213.94 214.07 213.94 214.07 0.4K
13:16 214.64 214.64 210.55 210.93 2.9K
13:17 210.21 210.45 210.21 210.45 2.9K
13:19 211.00 211.00 210.78 210.78 0.5K
13:20 209.69 209.99 209.69 209.80 0.8K
13:21 211.25 211.25 211.25 211.25 0.4K
13:22 210.12 210.12 210.12 210.12 0.2K
13:23 210.24 210.24 210.24 210.24 1.4K
13:27 210.96 210.96 210.96 210.96 2.1K
13:28 211.95 211.95 211.95 211.95 0.8K
13:30 212.50 212.82 212.50 212.82 0.6K
13:31 211.92 211.92 211.92 211.92 0.7K
13:32 212.42 212.42 212.42 212.42 0.4K
13:33 212.80 212.80 212.80 212.80 0.5K
13:37 212.97 212.97 212.97 212.97 0.7K
13:39 212.08 212.08 212.08 212.08 0.1K
13:40 212.19 212.19 212.19 212.19 0.1K
13:41 213.33 214.77 213.33 214.77 2.7K
13:44 212.50 213.82 212.50 213.82 1.0K
13:46 212.49 212.49 211.43 211.43 0.5K
13:47 211.12 211.12 211.12 211.12 1.2K
13:48 208.52 208.91 208.52 208.91 1.3K
13:49 208.02 208.25 207.90 208.25 1.1K
13:50 208.06 208.06 207.86 207.86 0.4K
13:51 208.08 208.86 208.08 208.86 0.8K
13:52 207.91 207.91 207.91 207.91 0.5K
13:53 206.95 206.95 206.95 206.95 0.4K
13:54 207.44 208.82 207.44 208.82 0.7K
13:55 209.05 209.05 208.11 208.99 1.1K
13:57 209.90 209.90 209.90 209.90 0.3K
13:58 208.58 208.58 207.11 207.11 0.5K
14:00 206.17 206.17 206.17 206.17 0.5K
14:03 206.28 206.28 206.28 206.28 0.1K
14:05 206.79 206.79 206.79 206.79 0.4K
14:06 205.96 205.96 205.96 205.96 0.7K
14:08 208.05 208.05 208.05 208.05 0.4K
14:09 208.05 208.05 208.05 208.05 1.1K
14:11 204.95 204.95 204.46 204.46 1.8K
14:12 204.17 204.33 204.17 204.33 2.3K
14:13 205.36 205.36 205.21 205.21 0.3K
14:14 206.06 206.06 205.87 205.87 3.1K
14:15 206.45 207.48 206.45 207.48 0.6K
14:16 207.17 207.17 206.94 206.94 2.1K
14:19 207.98 209.07 207.98 209.07 1.1K
14:20 206.93 206.93 206.93 206.93 0.3K
14:21 207.50 207.50 207.50 207.50 0.4K
14:22 205.97 205.97 205.97 205.97 0.6K
14:23 206.34 206.34 206.34 206.34 0.3K
14:24 205.62 205.62 205.62 205.62 0.5K
14:25 205.38 205.43 204.66 204.66 0.9K
14:27 204.75 204.75 204.75 204.75 1.2K
14:28 203.77 203.77 203.77 203.77 0.2K
14:29 202.28 202.28 201.84 201.84 0.4K
14:30 202.53 202.53 201.69 201.69 6.9K
14:31 201.87 202.66 201.87 202.66 1.8K
14:32 202.84 202.84 202.84 202.84 0.4K
14:34 205.14 205.14 203.58 203.58 1.0K
14:37 205.89 206.33 205.89 206.33 0.7K
14:38 205.75 205.75 205.75 205.75 0.2K
14:40 205.42 205.42 205.42 205.42 0.2K
14:41 206.94 206.94 206.94 206.94 0.7K
14:44 206.45 206.49 206.45 206.49 0.6K
14:48 206.32 206.32 205.53 205.53 0.5K
14:49 205.26 205.26 204.02 204.02 0.2K
14:50 204.99 204.99 204.99 204.99 0.2K
14:51 206.27 206.27 206.27 206.27 0.2K
14:52 207.65 207.65 207.65 207.65 0.3K
14:53 208.93 208.93 208.93 208.93 1.1K
14:54 209.29 209.29 209.29 209.29 0.9K
14:57 209.33 209.33 208.58 208.58 0.5K
14:58 209.05 209.05 209.05 209.05 1.5K
14:59 210.42 210.42 210.42 210.42 3.5K
15:02 209.38 209.38 209.38 209.38 2.8K
15:03 209.57 209.57 208.75 208.75 3.0K
15:04 207.87 207.87 207.87 207.87 3.1K
15:07 207.86 207.86 207.86 207.86 1.0K
15:14 208.16 208.50 208.16 208.50 1.0K
15:16 205.62 205.62 205.18 205.18 0.4K
15:17 205.28 205.28 205.28 205.28 4.0K
15:18 204.38 204.38 203.87 203.87 1.3K
15:19 204.33 204.33 204.33 204.33 0.2K
15:20 204.49 204.49 204.15 204.15 0.8K
15:22 201.41 201.41 201.41 201.41 0.4K
15:24 202.37 202.37 202.37 202.37 0.7K
15:26 201.65 201.65 201.65 201.65 0.5K
15:29 201.06 201.06 201.06 201.06 1.4K
15:31 199.10 199.10 199.10 199.10 0.8K
15:32 199.04 199.04 198.57 198.57 0.7K
15:33 198.63 199.02 198.63 199.02 0.3K
15:35 198.83 198.83 198.83 198.83 0.6K
15:36 197.38 197.38 197.38 197.38 1.0K
15:38 198.32 198.32 198.32 198.32 0.6K
15:40 198.02 198.02 196.86 196.86 0.5K
15:41 196.03 196.54 196.03 196.54 0.4K
15:42 196.19 196.19 195.93 195.93 1.0K
15:43 194.29 194.29 194.29 194.29 0.4K
15:44 195.32 195.32 195.32 195.32 0.8K
15:45 195.76 196.30 195.76 196.30 1.2K
15:46 196.51 196.51 195.81 196.43 1.9K
15:47 195.96 195.96 195.96 195.96 0.9K
15:50 194.00 194.00 194.00 194.00 0.9K
15:52 194.09 194.09 194.02 194.02 0.2K
15:53 193.39 193.39 193.39 193.39 0.3K
15:54 194.73 195.00 194.73 195.00 5.6K
15:55 197.66 197.66 197.66 197.66 0.6K
15:56 197.98 198.72 197.98 198.72 7.5K
15:57 197.85 198.40 197.85 198.40 1.1K
15:58 198.24 198.45 197.80 198.45 1.6K
15:59 198.77 200.45 198.77 199.21 16.8K
日付 始値 高値 安値 終値 出来高
2025-09-26 180.48 204.18 175.15 184.49 0.6M
2025-09-25 176.29 193.68 155.91 178.60 0.6M
2025-09-24 212.55 219.62 180.52 199.21 0.5M
2025-09-23 174.40 203.17 171.60 196.46 0.6M
2025-09-22 155.75 180.50 133.23 172.52 0.6M
2025-09-19 144.78 195.13 144.78 188.77 0.8M
2025-09-18 138.61 162.99 132.81 153.33 0.7M
2025-09-17 98.11 138.61 98.08 135.66 1.4M
2025-09-16 92.09 100.41 87.67 98.08 0.3M
2025-09-15 86.00 94.50 82.00 92.09 0.5M
2025-09-12 76.50 88.51 75.56 86.50 0.8M
2025-09-11 71.14 77.00 70.74 75.51 0.4M
2025-09-10 72.41 74.56 69.82 71.04 0.2M
2025-09-09 66.09 72.89 65.00 72.09 0.4M
2025-09-08 66.51 68.60 64.51 66.49 0.2M
2025-09-05 66.18 70.68 61.75 65.57 0.3M
2025-09-04 66.24 69.38 61.81 65.22 0.2M
2025-09-03 69.16 72.34 64.23 65.74 0.2M
2025-09-02 64.58 70.33 61.18 70.33 0.3M
2025-08-29 71.64 71.64 66.91 68.54 0.2M
2025-08-28 67.10 74.04 66.29 71.29 0.4M
2025-08-27 66.05 70.00 64.79 65.10 0.2M
2025-08-26 63.74 67.85 63.18 66.85 0.2M
2025-08-25 66.93 66.93 61.35 63.38 0.3M
2025-08-22 61.28 68.67 58.47 67.96 0.3M
2025-08-21 63.81 63.91 60.26 62.41 0.3M
2025-08-20 66.45 66.99 56.98 64.33 0.4M
2025-08-19 78.54 78.54 66.09 66.41 0.4M
2025-08-18 82.87 83.31 75.35 78.38 0.3M
2025-08-15 90.94 92.00 78.00 82.94 0.6M
2025-08-14 95.30 98.80 87.36 94.52 0.4M
2025-08-13 101.08 104.53 91.00 100.12 0.5M
2025-08-12 89.30 99.56 83.13 98.38 0.5M
2025-08-11 83.50 95.41 82.14 87.64 0.4M
2025-08-08 84.99 91.59 79.83 83.02 0.6M
2025-08-07 83.48 93.32 79.63 86.25 0.8M
2025-08-06 100.32 100.32 88.18 91.00 0.4M
2025-08-05 92.27 106.41 89.77 97.74 0.7M
2025-08-04 82.05 88.49 79.41 87.00 0.3M
2025-08-01 80.31 85.49 76.16 78.70 0.3M
2025-07-31 91.01 101.24 87.20 87.20 0.4M
2025-07-30 96.09 100.50 83.04 86.73 0.3M
2025-07-29 104.69 109.50 92.16 92.96 0.3M
2025-07-28 110.97 112.00 94.20 100.67 0.3M
2025-07-25 116.08 116.08 104.40 106.35 0.2M
2025-07-24 115.10 125.00 112.44 115.94 0.3M
2025-07-23 101.43 124.48 98.96 123.30 0.7M
2025-07-22 104.11 104.11 85.17 94.09 0.4M
2025-07-21 114.25 128.20 103.34 103.56 0.8M
2025-07-18 108.63 111.00 97.97 109.12 0.3M
2025-07-17 91.60 116.30 91.10 113.38 0.9M
2025-07-16 83.14 89.55 77.01 88.99 0.5M
2025-07-15 79.31 82.37 75.01 81.73 0.2M
2025-07-14 71.55 78.70 69.40 78.30 0.2M
2025-07-11 80.11 80.83 68.56 69.01 0.3M
2025-07-10 85.21 87.10 80.39 81.02 0.2M
2025-07-09 84.37 91.97 78.12 85.25 0.4M
2025-07-08 91.29 97.62 80.63 81.52 0.4M
2025-07-07 87.98 93.00 81.07 89.52 0.4M
2025-07-03 84.20 90.17 82.96 89.99 0.3M
2025-07-02 73.49 82.64 70.31 81.96 0.4M
2025-07-01 74.55 74.57 66.14 70.82 0.4M
2025-06-30 64.22 70.03 61.72 68.98 0.3M
2025-06-27 64.40 66.99 59.60 63.94 0.2M
2025-06-26 65.00 67.05 62.89 63.65 0.2M
2025-06-25 74.00 76.38 64.80 65.13 0.2M
2025-06-24 76.07 76.48 70.25 72.88 0.2M
2025-06-23 74.13 76.60 65.16 72.54 0.3M
2025-06-20 83.02 84.98 78.59 79.64 0.3M
2025-06-18 80.60 85.77 75.44 80.29 0.4M
2025-06-17 82.80 84.10 73.70 78.78 0.3M
2025-06-16 78.83 91.58 78.83 83.68 0.5M
2025-06-13 77.73 80.48 72.60 75.83 0.4M
2025-06-12 91.28 95.59 82.17 83.71 0.4M
2025-06-11 100.56 103.35 86.59 90.62 0.6M
2025-06-10 107.42 117.76 94.35 94.68 0.5M
2025-06-09 120.03 120.03 103.85 106.56 0.4M
2025-06-06 93.29 117.20 89.67 116.21 0.6M
2025-06-05 104.94 106.27 87.48 91.27 0.5M
2025-06-04 104.14 112.99 100.25 107.62 0.3M
2025-06-03 102.69 106.86 95.01 106.15 0.3M
2025-06-02 89.37 103.17 81.04 100.69 0.4M
2025-05-30 83.43 92.89 82.80 91.48 0.3M
2025-05-29 107.47 111.67 90.00 90.36 0.3M
2025-05-28 98.42 110.97 98.00 106.50 0.3M
2025-05-27 130.18 131.03 98.25 105.96 0.7M
2025-05-23 111.28 135.94 108.00 122.88 0.7M
2025-05-22 86.25 131.99 82.41 126.57 1.3M
2025-05-21 109.56 115.42 83.34 86.23 0.9M
2025-05-20 88.38 110.00 80.60 100.74 1.1M
2025-05-19 59.98 68.84 54.30 66.34 0.4M
2025-05-16 49.39 61.00 49.39 57.95 0.4M
2025-05-15 46.65 59.81 43.71 47.60 0.4M
2025-05-14 46.73 52.13 43.72 47.71 0.3M
2025-05-13 47.09 51.24 41.71 44.84 0.1M
2025-05-12 50.10 54.96 44.04 44.24 0.2M
2025-05-09 37.34 52.90 37.34 47.87 0.3M
2025-05-08 32.54 45.51 26.54 43.33 0.5M
2025-05-07 22.79 22.79 20.76 21.20 0.0M
2025-05-06 22.05 23.25 21.19 23.25 0.1M
2025-05-05 26.83 27.00 23.53 23.73 0.1M
2025-05-02 23.05 28.00 23.05 28.00 0.1M
2025-05-01 21.83 23.05 21.64 22.15 0.0M
2025-04-30 20.57 22.11 19.67 22.06 0.0M
2025-04-29 25.26 25.26 22.10 22.24 0.0M
2025-04-28 27.80 29.85 24.41 25.18 0.0M
2025-04-25 24.96 26.97 23.54 26.22 0.0M