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 82.55 83.09 82.55 83.09 34.4K
09:32 81.11 81.11 81.11 81.11 3.0K
09:33 83.72 83.72 83.27 83.27 1.5K
09:34 83.02 83.02 83.02 83.02 0.2K
09:35 82.22 83.54 82.22 83.54 1.5K
09:36 81.91 81.91 81.60 81.60 2.0K
09:37 81.44 81.91 81.43 81.91 2.7K
09:38 81.73 81.73 80.75 80.75 3.3K
09:39 80.70 81.25 80.70 81.25 1.8K
09:40 79.64 81.07 79.64 80.99 2.4K
09:41 80.71 80.71 80.71 80.71 1.0K
09:43 79.12 79.12 77.92 77.93 7.3K
09:44 77.86 78.04 77.86 78.04 0.6K
09:45 78.04 79.31 78.04 79.03 2.0K
09:46 79.69 80.08 79.69 80.08 2.6K
09:47 80.11 80.29 79.83 79.83 2.4K
09:48 80.40 80.40 79.72 79.72 1.8K
09:49 79.10 79.60 79.10 79.60 0.5K
09:50 79.27 79.27 79.21 79.21 1.5K
09:51 78.99 78.99 78.99 78.99 0.6K
09:52 79.25 79.25 79.25 79.25 0.7K
09:54 78.63 78.99 78.63 78.99 1.6K
09:57 79.83 79.83 79.83 79.83 0.6K
09:59 79.51 79.51 79.51 79.51 1.1K
10:00 80.15 80.15 80.15 80.15 1.3K
10:02 80.83 81.08 80.83 80.83 4.2K
10:03 80.76 80.92 80.76 80.92 1.2K
10:05 80.41 80.41 80.41 80.41 1.1K
10:06 80.56 80.56 80.38 80.38 0.9K
10:08 80.45 80.45 80.45 80.45 0.2K
10:09 80.68 80.68 80.56 80.56 0.3K
10:10 80.70 80.70 80.70 80.70 1.0K
10:12 82.14 82.14 81.85 82.00 2.3K
10:13 81.75 81.75 81.56 81.56 0.8K
10:15 81.81 81.81 81.81 81.81 0.8K
10:16 82.03 82.03 81.75 81.75 1.1K
10:17 82.04 82.04 81.78 81.78 1.4K
10:19 81.63 81.63 81.63 81.63 0.8K
10:21 81.73 81.73 81.73 81.72 1.0K
10:22 81.92 81.92 81.92 81.92 1.0K
10:24 81.61 81.61 81.61 81.61 1.6K
10:25 81.31 81.31 81.31 81.31 0.8K
10:26 81.35 81.35 81.35 81.35 0.6K
10:28 81.71 81.71 81.60 81.60 0.7K
10:29 81.40 81.40 81.40 81.40 0.4K
10:30 81.00 81.00 81.00 81.00 1.0K
10:31 81.28 81.28 81.28 81.28 2.7K
10:34 81.81 81.81 81.81 81.81 0.5K
10:36 81.21 81.21 81.21 81.21 0.1K
10:37 81.52 81.52 81.52 81.52 0.2K
10:38 81.70 81.70 81.70 81.70 0.6K
10:39 81.72 81.72 81.50 81.50 0.5K
10:40 80.91 80.91 80.91 80.91 1.1K
10:41 81.42 81.42 81.42 81.42 0.6K
10:45 81.38 81.38 81.38 81.38 0.1K
10:46 81.83 81.83 81.83 81.83 2.5K
10:49 81.58 81.58 81.58 81.58 0.5K
10:52 80.80 80.80 80.80 80.80 0.5K
10:54 80.76 80.76 80.76 80.76 3.8K
10:59 80.49 80.49 80.10 80.11 1.7K
11:04 80.24 80.24 80.24 80.24 0.7K
11:13 80.10 80.10 80.10 80.10 0.4K
11:16 79.42 79.42 79.42 79.41 3.0K
11:19 79.08 79.08 79.08 79.08 1.3K
11:24 79.43 79.43 79.43 79.43 0.4K
11:25 79.25 79.25 79.25 79.25 0.4K
11:26 79.25 79.25 79.15 79.15 1.9K
11:31 78.36 78.36 78.36 78.36 0.8K
11:33 78.55 78.55 78.55 78.55 2.3K
11:36 78.53 78.53 78.53 78.53 0.2K
11:37 79.06 79.06 79.06 79.06 0.2K
11:39 78.37 78.37 78.37 78.37 1.7K
11:45 79.50 79.50 79.50 79.50 4.5K
11:48 79.35 79.35 79.35 79.35 1.8K
11:49 79.31 79.31 79.30 79.30 4.2K
11:50 79.48 79.48 79.48 79.48 11.3K
11:58 79.42 79.42 79.42 79.42 0.3K
12:00 79.99 79.99 79.99 79.99 1.0K
12:08 79.58 79.58 79.58 79.58 0.1K
12:09 78.96 78.96 78.96 78.96 1.9K
12:17 78.90 78.90 78.90 78.90 2.2K
12:22 78.79 78.79 78.79 78.79 0.3K
12:23 78.70 78.70 78.70 78.70 1.0K
12:31 78.39 78.39 78.39 78.39 1.1K
12:33 77.98 77.98 77.98 77.98 0.6K
12:38 78.29 78.29 78.29 78.29 0.3K
12:39 78.26 78.26 78.25 78.25 1.4K
12:41 77.77 77.77 77.77 77.77 0.4K
12:45 77.50 77.50 77.50 77.50 0.3K
12:46 77.49 77.57 77.49 77.57 0.3K
12:48 77.36 77.36 77.36 77.36 0.9K
12:49 77.24 77.24 77.24 77.24 3.7K
12:54 76.62 76.62 76.62 76.62 2.2K
12:55 76.51 76.51 76.51 76.51 0.6K
12:56 76.42 76.42 76.42 76.42 2.5K
12:57 76.42 76.59 76.42 76.59 0.7K
12:58 76.59 76.59 76.59 76.59 0.3K
12:59 76.60 76.60 76.60 76.60 0.8K
13:02 76.61 76.61 76.61 76.61 0.7K
13:03 77.50 77.50 77.50 77.50 0.6K
13:04 77.97 77.97 77.76 77.76 0.7K
13:06 77.03 77.03 77.03 77.03 0.5K
13:09 77.07 77.07 77.07 77.07 0.9K
13:18 76.56 76.77 76.56 76.77 0.8K
13:19 76.77 76.77 76.77 76.77 2.7K
13:21 76.00 76.00 75.86 75.89 6.0K
13:22 75.90 75.90 75.90 75.90 0.6K
13:24 76.23 76.23 76.23 76.23 0.8K
13:26 75.57 75.57 75.57 75.57 0.7K
13:28 75.50 75.50 75.50 75.50 0.7K
13:29 75.10 75.10 75.10 75.10 0.8K
13:30 75.00 75.00 75.00 75.00 1.5K
13:33 75.19 75.37 75.19 75.32 0.8K
13:36 75.73 75.73 75.73 75.73 0.1K
13:37 75.93 75.93 75.93 75.93 1.0K
13:38 75.80 75.91 75.80 75.91 0.6K
13:41 75.99 75.99 75.50 75.50 1.6K
13:46 75.42 75.42 75.42 75.42 0.1K
13:47 75.41 75.41 75.41 75.41 1.2K
13:50 74.80 74.80 74.80 74.80 0.6K
13:53 74.13 74.13 74.13 74.13 0.3K
13:55 75.00 75.00 75.00 74.99 0.3K
13:56 75.00 75.00 74.80 74.80 2.0K
14:00 74.78 74.78 74.34 74.34 1.2K
14:01 74.90 74.90 74.90 74.90 0.1K
14:04 75.11 75.11 75.11 75.11 1.1K
14:06 75.00 75.00 75.00 75.00 0.3K
14:09 75.41 75.41 75.41 75.41 0.1K
14:10 75.45 75.45 75.45 75.45 0.4K
14:13 75.15 75.15 75.15 75.15 0.4K
14:15 75.21 75.21 75.00 75.00 0.5K
14:19 74.47 74.47 74.47 74.47 0.9K
14:24 74.35 74.35 74.35 74.35 0.5K
14:28 73.77 73.77 73.77 73.77 0.5K
14:30 73.85 73.85 73.85 73.85 0.7K
14:36 74.20 74.20 74.20 74.20 3.2K
14:39 74.23 74.41 74.23 74.41 3.5K
14:40 74.21 74.21 74.21 74.21 2.6K
14:41 74.38 74.38 74.38 74.38 0.3K
14:42 74.02 74.02 73.87 73.86 0.9K
14:43 73.94 73.94 73.80 73.80 0.4K
14:44 73.80 73.83 73.80 73.83 5.0K
14:52 74.29 74.29 74.29 74.29 0.6K
14:53 74.60 74.60 74.60 74.60 0.4K
14:54 74.91 74.91 74.91 74.91 0.2K
14:55 74.72 74.72 74.72 74.72 0.2K
14:58 75.22 75.22 75.22 75.22 0.2K
14:59 75.21 75.21 75.21 75.21 0.5K
15:00 75.57 75.57 75.57 75.57 0.3K
15:01 75.38 75.38 75.38 75.38 0.2K
15:04 75.46 76.00 75.46 76.00 1.2K
15:07 76.26 76.26 76.08 76.08 0.2K
15:08 76.16 76.16 76.16 76.16 0.3K
15:10 76.08 76.08 76.08 76.08 1.8K
15:15 76.42 76.42 76.42 76.42 1.3K
15:17 76.87 76.87 76.87 76.87 0.6K
15:22 77.32 77.32 77.30 77.30 0.4K
15:23 77.48 77.48 77.48 77.48 0.2K
15:24 77.28 77.28 77.27 77.27 1.2K
15:32 77.01 77.30 77.01 77.30 1.2K
15:33 77.28 77.28 77.28 77.28 0.1K
15:34 77.23 77.23 77.23 77.22 0.1K
15:35 77.49 77.49 77.49 77.49 0.4K
15:37 77.61 77.61 77.61 77.61 1.4K
15:40 78.16 78.16 78.16 78.16 0.5K
15:41 78.40 78.43 78.40 78.43 0.6K
15:42 78.22 78.22 78.22 78.22 0.2K
15:43 77.80 77.80 77.80 77.80 0.1K
15:44 78.16 78.16 78.02 78.02 0.4K
15:45 78.23 78.23 78.23 78.23 1.0K
15:46 78.28 78.28 78.28 78.28 1.5K
15:47 78.26 78.26 78.26 78.26 1.6K
15:53 78.89 78.89 78.89 78.89 1.1K
15:55 78.38 78.38 78.38 78.38 0.2K
15:56 79.00 79.00 79.00 79.00 2.3K
15:58 78.87 78.87 78.87 78.87 0.1K
15:59 78.93 78.93 78.78 78.78 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