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 86.13 86.13 86.13 86.12 9.2K
09:31 84.42 84.42 83.39 84.38 1.9K
09:32 83.83 84.33 83.83 84.15 2.8K
09:33 86.06 86.50 85.60 86.50 1.1K
09:34 85.66 86.01 85.48 85.48 1.7K
09:35 85.76 86.04 85.76 86.04 2.8K
09:36 86.58 86.58 86.58 86.57 1.3K
09:38 84.24 84.64 84.16 84.64 3.0K
09:40 84.40 84.40 84.40 84.40 0.4K
09:41 84.55 84.55 84.21 84.21 1.3K
09:42 84.59 84.59 84.59 84.59 0.4K
09:43 83.75 83.75 83.75 83.75 0.4K
09:44 83.62 83.62 83.42 83.42 2.4K
09:45 83.98 84.21 83.98 84.21 0.6K
09:46 84.42 84.42 84.42 84.42 2.0K
09:48 84.26 84.26 84.26 84.26 3.2K
09:51 82.86 82.86 82.86 82.86 0.8K
09:52 82.77 82.77 82.77 82.77 1.8K
09:53 82.30 82.30 82.30 82.30 1.0K
09:54 82.31 83.17 82.31 83.17 1.5K
09:55 82.93 82.93 82.93 82.93 0.9K
09:57 82.90 82.90 82.85 82.85 1.3K
09:59 82.73 82.73 82.73 82.73 1.3K
10:00 83.19 83.62 83.19 83.62 2.0K
10:04 83.00 83.00 83.00 83.00 4.3K
10:09 84.52 84.52 84.52 84.52 0.4K
10:11 84.23 84.23 84.23 84.23 0.5K
10:12 82.95 82.95 82.95 82.95 1.3K
10:13 83.66 83.66 83.66 83.66 0.1K
10:14 83.14 83.14 83.14 83.14 1.2K
10:19 85.15 85.15 85.15 85.15 2.6K
10:20 84.65 84.65 84.65 84.65 0.5K
10:21 84.43 84.58 84.43 84.58 2.0K
10:24 83.35 83.35 83.35 83.35 0.9K
10:25 83.44 83.44 82.90 82.90 5.6K
10:26 82.70 82.70 82.70 82.70 1.5K
10:27 83.30 83.30 83.30 83.30 0.8K
10:31 83.88 85.98 83.88 85.77 7.1K
10:32 85.88 85.88 85.42 85.42 1.1K
10:33 85.39 85.39 85.39 85.39 1.1K
10:34 85.50 85.50 85.50 85.50 1.0K
10:35 85.48 85.48 85.48 85.48 0.8K
10:36 84.76 84.76 84.53 84.53 5.0K
10:38 84.31 84.31 84.13 84.13 2.0K
10:39 84.57 84.57 84.43 84.43 0.4K
10:41 84.34 84.44 84.34 84.44 0.9K
10:42 84.16 84.16 83.97 83.97 2.1K
10:45 84.14 84.14 84.14 84.14 0.5K
10:46 84.22 84.22 84.22 84.22 2.1K
10:51 85.41 85.41 85.41 85.41 0.4K
10:52 85.57 85.57 85.57 85.57 0.1K
10:53 85.45 85.58 85.08 85.08 1.3K
10:57 85.73 85.73 85.30 85.30 0.6K
10:58 85.23 85.23 85.23 85.23 0.5K
11:01 86.18 86.18 86.16 86.16 1.7K
11:05 86.12 86.12 86.12 86.12 0.6K
11:07 85.83 85.83 85.83 85.83 1.6K
11:08 85.61 85.61 85.61 85.61 0.4K
11:10 85.56 85.56 85.56 85.56 1.5K
11:13 84.04 84.04 84.04 84.04 2.3K
11:17 84.22 84.22 84.22 84.22 1.2K
11:21 83.80 83.80 83.80 83.80 1.1K
11:23 83.88 83.88 83.88 83.88 0.3K
11:25 83.75 83.88 83.75 83.88 1.7K
11:31 83.94 83.94 83.94 83.94 1.3K
11:36 83.97 83.97 83.97 83.97 0.8K
11:38 84.19 84.19 84.19 84.19 0.2K
11:40 84.54 84.54 84.54 84.54 6.0K
11:53 85.20 85.46 85.20 85.46 4.0K
11:54 85.00 85.41 85.00 85.41 0.7K
11:56 85.87 85.87 85.87 85.87 0.9K
11:57 86.38 86.38 86.24 86.24 1.7K
11:58 86.44 86.88 86.44 86.54 2.7K
11:59 86.54 86.54 86.54 86.54 0.2K
12:00 86.23 86.27 86.23 86.27 2.4K
12:03 86.06 86.09 86.06 86.09 1.8K
12:10 86.02 86.02 86.02 86.02 1.4K
12:13 86.05 86.05 86.05 86.05 1.2K
12:15 86.88 86.88 86.73 86.73 2.0K
12:17 86.73 86.73 86.73 86.73 0.2K
12:18 86.65 86.67 86.65 86.67 0.7K
12:19 86.99 87.10 86.99 87.10 3.0K
12:23 86.88 86.88 86.88 86.88 0.7K
12:26 86.39 86.39 86.39 86.39 1.6K
12:32 85.98 85.98 85.98 85.98 3.7K
12:33 85.71 85.71 85.71 85.71 0.8K
12:34 85.70 85.70 85.70 85.70 2.2K
12:36 84.44 84.62 84.44 84.62 1.0K
12:38 84.55 84.55 84.55 84.55 0.2K
12:39 84.84 84.84 84.84 84.84 0.9K
12:47 84.94 84.94 84.94 84.94 1.4K
12:50 84.93 85.03 84.93 85.03 1.2K
12:52 85.25 85.25 85.25 85.25 0.5K
12:58 85.50 85.50 85.50 85.50 0.8K
13:03 84.82 84.82 84.82 84.82 1.7K
13:15 84.00 84.00 84.00 84.00 2.1K
13:17 83.80 83.80 83.80 83.80 1.5K
13:20 83.55 83.55 83.55 83.55 2.7K
13:24 82.98 82.98 82.98 82.98 1.2K
13:26 82.37 83.11 82.37 83.11 1.9K
13:27 82.90 83.27 82.90 83.21 1.7K
13:29 83.10 83.10 83.10 83.10 0.9K
13:31 83.46 83.46 83.46 83.46 1.1K
13:32 83.53 83.63 83.53 83.63 0.7K
13:33 83.69 83.69 83.69 83.69 0.2K
13:36 83.77 83.77 83.77 83.77 3.3K
13:39 84.00 84.00 84.00 84.00 0.4K
13:41 84.39 84.39 84.39 84.39 0.6K
13:46 83.98 84.06 83.85 83.85 1.5K
13:47 84.19 84.19 84.00 84.00 0.7K
13:50 84.21 84.21 84.21 84.21 0.4K
13:52 83.07 83.16 82.92 82.92 1.8K
13:54 82.83 82.95 82.83 82.84 2.5K
13:56 82.80 82.80 82.80 82.80 2.2K
13:59 82.83 82.83 82.83 82.83 0.4K
14:00 82.95 82.95 82.95 82.95 0.4K
14:01 82.70 82.70 82.70 82.70 0.5K
14:04 82.96 82.96 82.96 82.96 0.2K
14:05 82.66 82.66 82.66 82.66 1.2K
14:09 82.88 82.88 82.88 82.88 0.6K
14:10 82.86 82.86 82.86 82.86 1.7K
14:11 83.19 83.19 83.02 83.02 0.5K
14:12 83.21 83.21 83.21 83.21 2.1K
14:23 82.75 82.75 82.64 82.64 3.7K
14:25 82.73 82.73 82.57 82.57 5.1K
14:46 83.28 83.28 83.28 83.28 0.5K
14:47 83.44 83.44 83.44 83.44 0.5K
14:48 83.48 83.48 83.48 83.48 1.7K
14:51 83.34 83.34 83.34 83.34 1.2K
14:52 83.30 83.30 83.30 83.30 0.3K
14:53 83.22 83.22 83.22 83.22 0.2K
14:54 83.77 83.77 83.77 83.77 0.3K
14:55 83.57 83.57 83.57 83.57 0.5K
14:58 83.60 83.60 83.60 83.60 0.9K
15:03 83.93 83.93 83.93 83.93 0.5K
15:06 84.17 84.17 84.17 84.17 0.1K
15:07 84.37 84.37 84.37 84.37 1.1K
15:09 83.96 83.96 83.96 83.96 2.0K
15:11 83.57 83.57 83.57 83.57 0.4K
15:12 83.69 83.69 83.69 83.69 3.0K
15:18 82.93 82.93 82.93 82.93 0.4K
15:24 82.95 82.95 82.95 82.95 0.7K
15:25 83.11 83.11 83.11 83.11 1.0K
15:26 83.38 83.38 83.38 83.38 1.0K
15:42 83.00 83.00 82.95 82.95 1.7K
15:46 82.02 82.02 81.75 81.75 1.5K
15:47 81.71 81.71 81.71 81.71 0.4K
15:48 81.48 81.55 81.48 81.55 1.7K
15:50 81.49 81.49 81.49 81.49 0.7K
15:51 81.01 81.01 80.85 80.93 2.8K
15:52 80.51 80.51 80.51 80.51 0.3K
15:53 80.55 80.55 80.55 80.55 0.1K
15:54 80.78 80.78 80.68 80.68 1.1K
15:56 81.41 81.41 81.41 81.41 0.9K
15:57 81.55 81.55 81.15 81.15 0.3K
15:58 81.20 81.20 81.20 81.20 0.5K
15:59 81.37 81.37 81.02 81.02 8.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし