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 59.43 59.43 59.43 59.43 36.3K
09:31 58.67 58.67 58.25 58.34 2.7K
09:32 58.73 58.73 57.64 57.64 4.0K
09:33 57.87 57.87 57.12 57.12 2.2K
09:34 56.25 56.25 54.30 54.54 1.5K
09:35 55.35 55.63 55.35 55.63 2.7K
09:36 56.48 56.48 56.48 56.48 0.9K
09:37 56.48 56.60 56.48 56.60 2.6K
09:38 58.08 58.53 58.08 58.53 1.5K
09:39 58.09 58.77 58.09 58.52 5.6K
09:40 58.03 58.03 58.03 58.03 0.7K
09:41 56.07 56.07 56.07 56.07 2.0K
09:45 59.86 60.21 59.86 60.21 2.3K
09:46 60.00 60.00 60.00 60.00 2.3K
09:48 59.36 59.43 59.36 59.43 1.0K
09:49 59.90 59.90 59.90 59.90 3.4K
09:50 61.93 61.93 61.75 61.74 6.7K
09:51 61.10 61.10 60.68 60.68 1.0K
09:52 62.44 62.44 62.11 62.11 1.0K
09:53 61.90 61.90 61.90 61.90 0.3K
09:54 60.54 60.79 59.28 59.28 1.4K
09:55 59.86 60.08 59.86 60.08 4.7K
09:56 58.74 58.74 58.74 58.74 1.7K
09:59 60.35 60.35 60.28 60.28 0.8K
10:00 60.61 61.48 60.61 61.48 2.2K
10:01 61.43 61.43 61.43 61.43 1.5K
10:02 62.00 62.07 61.42 61.65 3.6K
10:03 61.64 61.64 61.58 61.58 1.8K
10:04 61.96 61.96 61.96 61.96 1.0K
10:05 63.29 64.02 63.29 63.92 2.6K
10:06 63.76 63.76 63.76 63.76 0.6K
10:07 64.30 65.42 64.30 65.07 8.0K
10:08 65.62 65.62 65.33 65.33 2.0K
10:09 66.04 66.28 65.88 65.88 3.3K
10:10 64.99 64.99 64.99 64.99 0.7K
10:11 64.54 64.99 64.52 64.52 1.4K
10:12 64.18 64.85 63.77 63.99 2.4K
10:13 64.13 64.13 63.42 63.42 1.4K
10:15 63.95 63.95 63.95 63.95 1.1K
10:16 65.78 65.78 65.78 65.78 0.8K
10:17 65.44 65.71 65.44 65.71 1.6K
10:18 65.59 65.59 65.31 65.31 0.9K
10:19 65.04 65.04 65.04 65.04 0.9K
10:20 66.75 66.75 66.46 66.46 4.7K
10:25 66.28 66.28 66.28 66.28 3.6K
10:27 65.47 65.47 65.47 65.47 2.5K
10:28 66.88 66.88 66.88 66.88 0.6K
10:29 67.11 67.11 67.11 67.11 1.4K
10:30 66.47 66.47 66.31 66.31 17.5K
10:36 66.80 66.80 66.80 66.80 2.3K
10:37 67.41 67.41 67.41 67.41 0.7K
10:38 68.21 68.51 68.00 68.00 4.2K
10:39 68.84 68.84 67.73 67.73 5.4K
10:40 67.85 67.85 67.85 67.85 5.9K
10:41 68.57 68.64 68.57 68.64 2.7K
10:42 68.08 68.08 68.08 68.08 4.5K
10:43 67.28 67.28 67.28 67.28 0.3K
10:44 67.95 67.95 67.95 67.95 3.3K
10:47 68.08 68.08 68.08 68.08 1.8K
10:48 67.34 67.34 67.34 67.34 0.4K
10:49 67.51 67.51 67.51 67.51 0.3K
10:50 67.39 67.39 67.39 67.39 0.6K
10:51 67.79 67.79 67.79 67.78 3.1K
10:53 66.51 66.51 66.51 66.51 2.2K
10:54 67.00 67.22 67.00 67.22 6.4K
10:55 66.97 66.97 66.97 66.97 11.4K
11:03 66.94 66.94 66.94 66.94 1.5K
11:04 66.91 66.91 66.91 66.91 0.3K
11:08 65.05 65.05 65.05 65.05 1.1K
11:09 66.24 66.24 66.24 66.24 1.5K
11:11 66.79 66.82 66.79 66.82 1.0K
11:13 65.27 65.82 65.27 65.82 2.8K
11:16 67.35 67.35 67.35 67.35 2.0K
11:21 66.51 66.51 66.51 66.51 2.3K
11:26 65.05 65.05 64.00 64.00 9.8K
11:28 63.98 64.16 63.98 64.16 2.5K
11:29 65.05 65.17 65.00 65.00 2.9K
11:35 64.52 64.90 64.52 64.90 0.2K
11:36 64.92 64.92 64.92 64.92 5.6K
11:37 65.53 65.53 65.53 65.53 0.9K
11:39 65.47 65.47 65.47 65.47 0.4K
11:42 65.58 65.58 65.58 65.58 0.9K
11:44 65.78 65.78 65.50 65.50 0.8K
11:45 65.07 65.07 65.07 65.07 1.9K
11:47 64.97 64.97 64.97 64.97 0.9K
11:50 63.38 63.38 63.38 63.38 0.2K
11:51 63.41 63.41 63.14 63.14 0.9K
11:53 64.25 64.30 64.25 64.30 3.1K
11:54 64.53 64.53 64.53 64.53 1.3K
11:58 63.96 63.96 63.96 63.96 0.9K
12:00 64.67 64.67 64.67 64.67 2.4K
12:04 63.33 63.33 63.33 63.33 0.4K
12:06 63.18 63.18 63.18 63.18 0.4K
12:07 62.81 62.81 62.81 62.81 0.5K
12:08 63.12 63.12 63.09 63.09 1.3K
12:10 62.57 62.57 62.57 62.57 0.2K
12:11 62.57 62.57 62.57 62.57 0.4K
12:12 61.53 61.66 61.53 61.66 1.5K
12:13 61.73 61.73 61.62 61.62 0.4K
12:14 61.56 61.60 61.56 61.60 1.2K
12:15 62.53 62.53 62.53 62.53 0.2K
12:16 62.73 62.73 62.24 62.24 1.2K
12:17 62.15 62.15 62.15 62.15 1.0K
12:19 61.64 61.68 61.64 61.68 3.1K
12:21 61.15 61.15 61.01 61.09 5.7K
12:22 60.81 60.89 60.81 60.89 1.2K
12:23 61.37 61.51 61.37 61.51 0.7K
12:24 61.00 61.46 61.00 61.46 0.6K
12:25 61.35 61.35 61.35 61.35 0.4K
12:26 61.00 61.00 61.00 61.00 2.2K
12:27 60.92 60.92 60.92 60.92 0.3K
12:28 61.30 61.31 61.30 61.31 0.3K
12:31 60.77 60.77 60.77 60.77 7.2K
12:32 60.90 60.90 60.90 60.90 0.4K
12:33 59.85 59.85 59.85 59.85 3.0K
12:36 60.70 60.70 60.70 60.70 0.3K
12:37 60.59 60.59 60.59 60.59 0.4K
12:38 60.47 61.35 60.47 61.35 0.9K
12:39 61.20 61.20 61.20 61.20 1.9K
12:41 61.20 61.92 61.20 61.92 1.0K
12:42 62.37 62.37 62.15 62.15 1.2K
12:43 62.59 62.59 62.59 62.59 0.4K
12:44 63.00 63.11 62.89 62.89 5.3K
12:45 62.95 62.95 62.95 62.95 0.9K
12:46 62.60 62.60 62.60 62.60 0.4K
12:49 61.84 61.84 61.84 61.84 0.3K
12:51 62.50 62.94 62.50 62.94 0.3K
12:52 63.03 63.03 63.03 63.03 0.3K
12:53 63.06 63.06 63.06 63.06 1.1K
12:56 63.07 63.07 63.07 63.07 0.6K
12:57 63.40 63.40 63.40 63.40 0.2K
12:58 62.76 62.76 62.76 62.76 0.8K
12:59 63.30 63.30 63.30 63.30 4.6K
13:10 64.31 64.31 64.31 64.31 0.4K
13:11 64.00 64.00 64.00 64.00 0.2K
13:12 63.82 63.82 63.81 63.81 0.8K
13:18 64.50 64.50 64.50 64.50 0.8K
13:21 65.12 65.35 65.12 65.27 1.2K
13:24 65.60 65.60 65.60 65.60 0.4K
13:27 66.19 66.19 66.19 66.19 1.7K
13:28 66.06 66.21 66.06 66.12 3.0K
13:30 66.93 66.93 66.93 66.93 1.1K
13:31 67.16 67.16 67.16 67.16 1.0K
13:34 66.31 66.31 66.31 66.31 0.5K
13:36 66.67 66.67 66.67 66.67 1.3K
13:37 66.90 67.32 66.90 67.32 5.4K
13:38 66.97 66.97 66.97 66.97 1.2K
13:39 67.13 67.15 67.13 67.15 0.8K
13:41 67.25 67.25 67.25 67.25 0.9K
13:42 67.06 67.06 67.06 67.06 0.2K
13:43 67.06 67.28 67.06 67.28 2.6K
13:48 66.65 66.65 66.65 66.65 0.6K
13:49 66.50 67.00 66.50 67.00 1.7K
13:51 66.95 66.95 66.95 66.95 0.1K
13:52 66.95 66.95 66.95 66.95 1.6K
14:01 66.93 66.93 66.93 66.93 0.2K
14:02 66.84 66.84 66.84 66.84 0.4K
14:03 67.30 67.54 67.30 67.54 1.9K
14:04 67.06 67.06 67.06 67.06 1.4K
14:05 67.54 67.54 67.44 67.44 2.7K
14:06 67.38 67.38 67.38 67.37 0.3K
14:08 67.41 67.41 67.41 67.41 1.1K
14:12 66.88 66.88 66.88 66.88 1.2K
14:13 67.23 67.23 67.23 67.23 0.1K
14:14 66.84 66.84 66.84 66.84 0.2K
14:15 66.57 66.57 66.57 66.57 0.6K
14:18 66.00 66.00 66.00 66.00 0.1K
14:19 65.98 65.98 65.98 65.98 0.5K
14:23 66.03 66.03 66.03 66.03 0.2K
14:25 66.41 66.41 66.41 66.41 0.8K
14:31 65.60 65.60 65.60 65.60 3.8K
14:34 65.84 65.84 65.84 65.84 0.2K
14:37 66.52 66.52 66.52 66.52 0.5K
14:39 66.19 66.19 66.19 66.19 0.2K
14:40 65.96 65.96 65.96 65.96 0.7K
14:47 64.95 64.95 64.62 64.62 4.9K
14:53 65.46 65.46 65.46 65.46 0.1K
14:55 65.01 65.01 65.01 65.01 0.2K
14:59 65.00 65.00 65.00 65.00 0.4K
15:00 65.00 65.60 65.00 65.56 0.6K
15:01 65.15 65.15 65.15 65.15 3.0K
15:04 65.68 65.68 65.68 65.68 5.6K
15:27 64.42 64.42 64.42 64.42 2.0K
15:36 65.32 65.32 65.32 65.32 0.8K
15:42 65.40 65.40 65.16 65.16 0.3K
15:43 65.33 65.33 65.33 65.33 4.1K
15:47 65.72 65.72 65.72 65.72 0.2K
15:48 65.94 65.94 65.94 65.94 0.1K
15:49 65.76 65.76 65.76 65.76 0.6K
15:53 65.76 65.76 65.76 65.76 0.4K
15:55 65.35 65.35 65.35 65.35 0.3K
15:56 65.84 65.84 65.84 65.83 0.6K
15:59 66.18 66.34 65.33 66.34 7.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし