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 49.89 50.31 49.89 50.31 6.1K
09:31 51.65 52.29 51.65 52.29 4.0K
09:32 52.20 52.99 52.20 52.99 7.1K
09:33 53.90 53.90 52.42 52.42 3.3K
09:34 51.05 51.72 51.05 51.72 4.4K
09:35 51.62 52.20 51.62 52.20 3.3K
09:36 52.01 52.19 52.01 52.19 0.6K
09:37 52.81 52.81 52.04 52.04 21.7K
09:38 52.38 52.38 51.27 51.27 1.7K
09:40 51.58 51.58 51.58 51.58 0.3K
09:42 50.80 50.80 50.80 50.80 0.3K
09:44 50.35 50.35 50.35 50.35 1.6K
09:46 53.57 53.92 53.57 53.92 11.1K
09:47 53.55 53.55 53.55 53.55 0.2K
09:48 53.58 53.58 52.91 52.98 3.1K
09:51 53.36 53.55 52.92 52.92 3.5K
09:52 53.27 53.27 52.85 52.85 1.8K
09:53 53.43 53.61 52.78 53.61 2.8K
09:54 53.85 54.97 53.85 54.97 8.0K
09:55 54.94 54.94 53.70 54.27 5.6K
09:56 54.80 54.80 54.29 54.68 2.4K
09:57 54.55 55.26 54.55 55.26 4.2K
09:58 55.90 56.01 55.90 56.01 5.4K
09:59 55.82 55.82 55.41 55.41 0.8K
10:00 53.91 53.93 53.76 53.93 4.4K
10:01 54.70 54.70 54.27 54.56 4.4K
10:02 55.55 55.55 55.55 55.55 1.1K
10:03 55.85 55.90 55.85 55.90 2.7K
10:04 55.82 56.77 55.75 56.77 5.8K
10:05 56.53 56.78 56.44 56.78 3.1K
10:06 56.72 57.00 56.67 57.00 4.5K
10:07 57.42 57.63 57.42 57.63 4.5K
10:08 58.00 58.00 57.63 57.63 5.2K
10:09 57.97 57.97 57.84 57.84 4.0K
10:10 57.70 57.70 56.95 56.95 18.4K
10:12 56.96 57.63 56.59 57.63 4.4K
10:14 58.05 58.05 58.05 58.05 1.2K
10:15 57.97 58.20 57.93 57.93 2.5K
10:16 57.95 58.26 57.90 57.90 2.8K
10:17 57.90 57.90 57.90 57.90 0.2K
10:18 58.38 58.75 58.32 58.75 4.3K
10:19 59.00 59.00 58.84 58.84 1.6K
10:21 58.69 58.73 58.69 58.73 0.7K
10:22 58.92 58.92 58.92 58.92 1.3K
10:24 60.15 60.15 60.15 60.15 1.6K
10:25 60.58 60.58 60.58 60.58 1.1K
10:26 60.60 60.60 60.60 60.60 1.8K
10:27 59.82 59.82 59.82 59.82 7.0K
10:29 59.52 59.52 59.47 59.47 1.7K
10:30 59.67 59.67 58.65 58.65 4.0K
10:33 59.22 59.22 59.22 59.22 0.2K
10:34 58.62 58.62 58.62 58.62 0.6K
10:36 58.31 58.31 57.41 57.41 1.1K
10:37 57.42 57.42 57.42 57.42 0.3K
10:39 58.51 58.51 58.51 58.51 0.2K
10:41 57.15 57.15 57.15 57.15 4.8K
10:44 56.61 56.61 56.61 56.61 1.0K
10:45 56.27 56.27 56.27 56.27 8.8K
10:48 58.15 58.15 58.15 58.15 0.6K
10:51 58.84 58.84 58.84 58.84 0.5K
10:52 59.40 59.40 59.32 59.32 4.2K
10:53 59.55 59.55 59.55 59.55 0.5K
10:54 58.96 58.96 58.96 58.96 0.8K
10:58 57.43 57.43 57.43 57.43 0.2K
11:00 58.23 58.23 58.23 58.23 0.2K
11:01 58.33 58.79 58.33 58.68 2.8K
11:03 58.18 58.18 57.88 57.88 1.2K
11:04 58.36 58.36 58.27 58.27 1.5K
11:06 58.18 58.18 58.18 58.18 1.2K
11:07 58.18 58.18 58.18 58.18 0.5K
11:10 57.32 57.56 57.32 57.56 1.0K
11:12 58.56 58.56 58.56 58.56 6.1K
11:22 56.87 56.87 56.84 56.84 2.5K
11:27 56.70 56.70 56.70 56.70 2.8K
11:30 56.55 56.55 56.55 56.55 0.2K
11:31 57.08 57.08 57.08 57.08 0.3K
11:34 56.81 56.81 56.81 56.81 0.2K
11:35 56.30 56.30 56.30 56.30 0.5K
11:36 55.90 55.90 55.90 55.90 0.5K
11:37 56.43 56.43 56.43 56.43 0.3K
11:39 54.73 54.73 54.56 54.56 1.5K
11:40 55.37 55.48 55.37 55.48 1.2K
11:43 55.84 55.84 55.84 55.84 0.6K
11:47 56.13 56.13 55.58 55.58 11.0K
11:50 56.00 56.00 56.00 56.00 0.6K
11:52 55.29 55.29 55.29 55.29 1.8K
12:01 54.41 54.47 54.41 54.47 0.9K
12:06 54.71 54.71 54.71 54.71 0.3K
12:07 54.68 54.68 54.68 54.68 0.3K
12:10 54.45 54.45 54.45 54.45 0.1K
12:11 53.89 53.89 53.89 53.89 1.0K
12:15 53.90 53.90 53.90 53.90 0.4K
12:16 54.36 54.36 54.36 54.36 1.4K
12:17 54.08 54.08 54.08 54.08 6.0K
12:36 52.87 52.87 52.87 52.87 1.7K
12:42 51.85 51.85 51.58 51.58 0.3K
12:43 52.17 52.17 52.17 52.17 0.2K
12:44 52.09 52.09 52.09 52.09 0.2K
12:45 52.27 52.27 52.27 52.27 0.1K
12:46 52.45 52.45 52.45 52.45 0.1K
12:47 52.15 52.24 52.01 52.24 3.3K
12:51 52.11 52.11 52.11 52.11 0.3K
12:52 52.28 52.28 51.98 52.15 0.6K
12:53 52.24 52.24 52.09 52.17 5.5K
13:02 51.66 51.66 51.66 51.66 0.2K
13:06 51.88 51.88 51.88 51.88 0.7K
13:07 51.72 51.72 51.72 51.72 2.1K
13:10 51.74 51.74 51.74 51.74 1.8K
13:12 50.77 50.89 50.77 50.89 1.6K
13:13 51.31 51.31 51.31 51.31 5.0K
13:14 51.45 51.45 51.45 51.45 0.3K
13:16 51.04 51.04 51.04 51.04 0.2K
13:18 51.34 51.34 51.34 51.34 0.5K
13:22 52.14 52.14 52.14 52.14 0.8K
13:24 52.61 52.79 52.61 52.79 0.9K
13:25 52.74 53.19 52.74 53.19 1.7K
13:26 53.25 53.25 52.93 52.93 0.7K
13:27 53.11 53.65 53.11 53.65 2.4K
13:28 53.65 53.65 53.65 53.65 1.6K
13:29 53.97 54.02 53.97 54.02 1.2K
13:30 54.50 54.50 54.50 54.50 0.8K
13:31 54.72 54.72 54.72 54.72 1.1K
13:33 54.65 54.65 54.65 54.65 2.3K
13:35 55.46 55.46 55.27 55.27 0.8K
13:36 55.51 55.51 55.51 55.51 1.5K
13:37 55.40 55.40 55.40 55.40 0.2K
13:38 55.20 55.20 55.20 55.20 0.8K
13:40 55.86 55.86 55.86 55.86 1.6K
13:41 55.34 55.34 55.34 55.33 0.7K
13:44 55.46 55.54 55.46 55.54 1.9K
13:47 56.05 56.05 55.84 55.84 2.3K
13:54 56.38 56.38 56.35 56.35 0.5K
13:58 56.68 56.68 56.67 56.68 1.5K
14:00 56.49 56.49 56.34 56.34 1.2K
14:07 55.82 56.25 55.82 56.25 1.7K
14:08 56.05 56.05 56.05 56.05 0.2K
14:10 56.73 56.73 56.73 56.73 0.2K
14:11 57.47 57.47 57.47 57.47 1.9K
14:12 57.62 57.84 57.62 57.84 0.9K
14:17 57.69 57.69 57.69 57.69 2.6K
14:22 58.20 58.34 58.20 58.34 0.6K
14:23 58.37 58.37 58.37 58.37 0.7K
14:24 58.78 58.78 58.78 58.78 0.6K
14:25 59.16 59.16 59.16 59.16 1.5K
14:28 59.02 59.02 58.74 58.74 6.6K
14:40 57.63 57.63 57.63 57.63 0.1K
14:41 57.42 57.42 57.42 57.42 0.4K
14:46 56.76 56.76 56.74 56.75 2.0K
14:48 57.24 57.24 57.24 57.24 0.4K
14:51 56.63 56.63 56.63 56.63 0.1K
14:52 56.74 56.78 56.74 56.78 0.5K
14:55 56.88 56.88 56.62 56.62 1.0K
15:06 56.93 56.93 56.93 56.93 0.7K
15:10 56.72 56.72 56.72 56.72 3.6K
15:12 56.02 56.02 56.02 56.02 0.4K
15:14 56.02 56.02 56.02 56.02 8.4K
15:15 55.88 55.88 55.88 55.88 0.5K
15:25 56.94 56.94 56.94 56.93 1.2K
15:33 57.90 57.90 57.90 57.90 1.2K
15:34 58.01 58.01 58.01 58.01 0.2K
15:35 58.08 58.08 58.01 58.04 3.1K
15:41 57.48 57.48 57.48 57.48 0.1K
15:42 57.04 57.35 57.04 57.19 0.6K
15:43 57.30 57.30 57.30 57.30 0.1K
15:44 57.34 57.34 57.34 57.34 4.0K
15:50 57.56 57.76 57.56 57.64 2.5K
15:53 57.38 57.38 57.38 57.38 0.6K
15:55 57.99 57.99 57.99 57.99 0.2K
15:56 58.00 58.07 58.00 58.07 1.2K
15:57 58.46 58.46 58.46 58.46 0.1K
15:58 58.35 58.35 58.35 58.35 1.5K
15:59 58.26 58.36 57.82 57.95 24.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし