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
09:31 107.30 107.30 107.30 107.30 47.0K
09:32 104.94 107.69 104.94 107.69 3.3K
09:33 104.51 104.51 103.76 103.76 2.3K
09:34 103.14 103.14 103.04 103.04 0.8K
09:35 102.19 102.47 101.82 101.82 2.7K
09:38 101.70 101.70 101.70 101.70 0.4K
09:39 100.20 100.20 100.20 100.20 0.5K
09:40 100.20 100.20 100.20 100.20 0.9K
09:41 99.00 99.00 98.13 98.13 5.5K
09:44 100.51 101.69 100.51 101.69 1.3K
09:46 102.19 102.19 102.19 102.19 1.1K
09:48 102.32 102.68 102.32 102.68 1.3K
09:51 101.75 101.84 101.75 101.84 0.9K
09:52 100.95 100.95 100.36 100.36 3.9K
09:53 100.78 100.78 100.53 100.53 0.8K
09:54 100.54 100.54 100.54 100.54 1.8K
09:56 100.26 100.26 100.26 100.26 0.3K
09:57 101.06 101.47 101.06 101.22 2.0K
09:58 103.15 103.15 103.15 103.15 0.1K
09:59 102.37 102.37 102.37 102.37 0.5K
10:00 103.07 103.35 103.07 103.35 1.7K
10:02 104.03 104.03 103.61 103.61 3.9K
10:05 103.77 103.91 103.77 103.91 0.5K
10:06 103.68 103.68 103.68 103.68 13.3K
10:09 103.89 103.89 103.89 103.89 7.9K
10:11 105.23 105.23 105.23 105.23 0.2K
10:12 105.02 105.02 105.02 105.02 9.2K
10:15 104.15 104.15 104.15 104.15 2.2K
10:16 103.21 103.21 103.21 103.21 3.6K
10:17 102.25 102.25 101.48 101.48 6.7K
10:24 104.26 104.72 104.26 104.72 1.2K
10:25 104.25 104.25 103.65 103.65 1.9K
10:26 102.33 102.33 102.33 102.33 1.7K
10:27 101.12 101.86 101.12 101.86 1.8K
10:30 102.09 102.09 102.09 102.09 2.8K
10:34 105.00 105.00 105.00 105.00 1.9K
10:37 102.44 102.44 102.44 102.44 0.8K
10:39 103.65 103.65 103.65 103.65 0.2K
10:40 103.42 103.42 103.42 103.42 2.6K
10:44 102.20 102.20 102.20 102.20 0.2K
10:45 102.00 102.00 102.00 102.00 0.6K
10:46 101.68 101.70 101.68 101.70 1.3K
10:48 101.15 101.15 101.15 101.15 0.3K
10:49 100.70 100.70 100.70 100.70 0.6K
10:52 102.16 102.16 102.16 102.16 2.1K
10:55 104.30 104.30 104.08 104.08 0.6K
10:56 103.56 103.56 103.56 103.56 2.1K
11:02 101.52 101.52 101.52 101.52 0.7K
11:04 101.66 101.66 101.66 101.66 0.4K
11:05 101.41 101.41 101.41 101.41 2.3K
11:12 104.00 104.00 104.00 104.00 2.0K
11:16 102.95 102.95 102.95 102.95 0.4K
11:17 104.90 104.90 104.90 104.90 2.9K
11:18 103.50 103.72 103.50 103.72 1.6K
11:28 103.85 103.85 103.85 103.85 1.4K
11:37 102.48 102.48 102.48 102.48 1.1K
11:42 104.13 104.13 104.13 104.13 0.3K
11:43 104.01 104.01 104.01 104.01 2.6K
11:46 105.26 105.50 105.26 105.50 1.4K
11:47 105.40 105.40 105.12 105.12 1.9K
11:49 103.84 103.84 103.84 103.84 0.2K
11:51 104.64 104.64 104.64 104.64 0.9K
11:54 103.40 103.40 103.40 103.40 2.7K
12:02 101.60 101.60 101.60 101.60 0.5K
12:04 101.66 101.66 101.66 101.66 0.1K
12:07 103.62 103.62 103.43 103.43 2.7K
12:11 104.43 104.43 104.43 104.43 0.3K
12:13 103.92 103.92 103.92 103.92 3.1K
12:20 104.55 104.55 104.55 104.55 0.2K
12:21 104.42 104.42 104.42 104.42 0.3K
12:28 104.47 104.47 104.47 104.47 0.9K
12:34 104.30 104.30 104.30 104.30 0.3K
12:39 104.99 104.99 104.99 104.99 0.4K
12:40 105.47 105.47 105.47 105.46 0.3K
12:42 105.14 105.14 105.14 105.14 1.0K
12:46 105.63 105.63 105.63 105.63 0.4K
12:47 106.10 106.10 106.10 106.10 0.9K
12:48 106.55 106.55 106.55 106.55 0.7K
12:49 107.34 107.34 106.49 106.49 2.8K
12:52 106.89 106.89 106.89 106.89 1.0K
12:55 107.79 109.39 107.79 109.39 5.8K
12:56 110.53 110.58 110.16 110.58 1.0K
12:57 110.05 110.05 109.07 109.07 0.9K
12:58 109.35 109.35 109.03 109.03 3.0K
12:59 109.04 109.04 109.04 109.04 1.8K
13:01 109.45 109.61 108.61 109.32 1.1K
13:02 108.84 108.84 108.84 108.84 1.0K
13:06 108.88 109.02 108.88 108.99 3.2K
13:08 109.50 109.50 109.50 109.50 1.6K
13:10 108.58 109.62 108.58 109.62 0.3K
13:11 109.99 109.99 109.99 109.99 1.5K
13:14 108.66 108.66 108.66 108.66 0.3K
13:17 109.11 109.11 109.11 109.11 0.9K
13:26 107.67 107.67 107.67 107.67 1.4K
13:28 108.66 108.66 108.66 108.66 1.0K
13:29 108.70 108.77 108.62 108.62 0.9K
13:31 108.77 108.77 108.77 108.77 0.1K
13:32 109.49 109.49 109.49 109.49 0.9K
13:33 109.09 109.09 108.79 108.79 1.5K
13:37 108.04 108.04 108.04 108.04 0.1K
13:38 107.97 107.97 107.97 107.97 0.2K
13:41 109.02 109.02 109.02 109.02 0.6K
13:42 108.87 108.87 108.87 108.87 0.2K
13:43 108.85 108.85 108.85 108.85 0.4K
13:45 108.90 108.90 108.90 108.90 2.0K
13:52 109.29 109.29 109.29 109.29 1.1K
13:55 109.97 109.97 109.97 109.97 0.8K
13:56 109.97 109.97 109.97 109.97 0.1K
13:57 110.63 110.63 110.24 110.24 1.2K
13:59 109.26 109.56 109.26 109.56 1.8K
14:11 109.56 109.56 109.56 109.56 0.8K
14:20 109.30 109.30 109.30 109.30 0.4K
14:21 109.64 109.64 109.64 109.64 0.4K
14:23 109.74 110.00 109.74 110.00 1.4K
14:24 109.66 109.88 109.66 109.88 0.5K
14:25 109.75 109.75 109.75 109.75 0.6K
14:28 109.65 109.65 109.65 109.65 2.5K
14:42 109.74 109.74 109.45 109.45 0.5K
14:43 109.07 109.07 109.07 109.07 0.3K
14:44 108.44 108.44 108.44 108.44 0.8K
14:45 107.00 107.00 106.98 106.98 1.7K
14:46 106.98 107.02 106.66 107.02 4.0K
14:52 105.00 105.56 105.00 105.56 2.3K
14:55 105.00 105.00 104.29 104.29 1.3K
14:57 106.73 106.73 106.15 106.15 1.4K
14:59 106.98 106.98 106.98 106.98 1.6K
15:00 106.53 106.53 106.53 106.53 0.4K
15:01 106.20 106.20 106.20 106.20 9.2K
15:02 107.26 107.26 107.26 107.26 0.4K
15:04 107.50 107.71 107.50 107.71 9.1K
15:05 108.00 108.00 108.00 108.00 0.7K
15:07 108.39 108.39 108.39 108.39 0.1K
15:08 108.55 109.21 108.55 109.21 1.9K
15:09 108.98 109.08 108.98 109.08 0.9K
15:13 108.50 108.50 108.50 108.50 7.7K
15:17 107.57 107.57 107.57 107.57 0.9K
15:21 106.92 107.06 106.92 107.06 1.1K
15:24 107.11 107.11 107.11 107.11 1.7K
15:26 107.79 107.79 107.79 107.79 1.9K
15:29 107.54 107.54 107.54 107.54 1.2K
15:38 107.03 107.03 107.03 107.03 0.9K
15:41 106.00 106.00 106.00 106.00 0.5K
15:42 106.33 106.33 106.33 106.33 0.7K
15:45 105.76 105.76 105.76 105.76 0.2K
15:46 105.38 105.38 105.22 105.22 0.4K
15:47 105.62 105.73 105.62 105.73 1.6K
15:48 106.01 106.01 106.01 106.01 0.5K
15:49 105.62 105.62 105.62 105.62 1.1K
15:50 105.42 105.42 105.42 105.42 2.3K
15:54 106.06 106.06 106.06 106.06 1.1K
15:55 106.06 106.06 106.06 106.06 1.8K
15:58 106.44 106.46 106.44 106.46 1.5K
15:59 106.67 106.67 106.43 106.50 10.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし