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 79.36 80.83 79.10 80.83 15.3K
09:31 79.60 80.30 79.60 80.30 0.8K
09:32 80.67 80.67 80.67 80.67 0.5K
09:33 80.00 80.00 80.00 80.00 2.0K
09:36 78.72 78.72 78.72 78.72 6.4K
09:39 78.00 78.00 77.72 77.72 4.1K
09:40 78.29 78.29 78.23 78.23 4.7K
09:42 77.34 77.34 77.34 77.34 0.2K
09:43 77.38 77.58 77.11 77.58 5.2K
09:44 77.15 77.29 77.15 77.29 1.2K
09:45 77.36 77.36 76.93 76.93 3.4K
09:46 76.27 76.27 76.27 76.27 3.9K
09:47 76.29 76.68 76.29 76.68 0.6K
09:48 76.62 77.44 76.62 77.44 9.0K
09:49 77.38 77.38 77.23 77.23 0.6K
09:50 77.27 77.27 77.27 77.27 1.3K
09:51 77.82 77.82 77.82 77.82 0.3K
09:52 77.44 77.44 77.44 77.44 0.4K
09:53 77.76 77.76 77.76 77.76 0.3K
09:54 77.50 77.50 77.17 77.17 2.1K
10:00 77.88 78.08 77.88 78.08 0.9K
10:01 78.30 78.30 78.30 78.30 2.1K
10:03 77.83 77.83 77.83 77.83 0.2K
10:04 78.01 78.01 78.01 78.01 3.0K
10:05 78.49 78.49 78.49 78.49 0.2K
10:06 78.94 78.94 78.94 78.94 0.3K
10:08 78.49 78.73 78.49 78.73 1.4K
10:09 78.66 78.66 78.66 78.66 0.1K
10:10 78.98 79.28 78.98 79.28 1.2K
10:11 79.45 79.45 79.45 79.45 1.1K
10:13 79.45 79.50 79.45 79.50 2.2K
10:19 79.53 79.53 79.53 79.53 0.5K
10:21 79.62 79.62 79.62 79.62 0.4K
10:25 79.71 79.71 79.51 79.51 1.6K
10:26 79.45 79.45 79.45 79.45 0.8K
10:27 79.47 79.47 79.47 79.47 0.6K
10:31 79.00 79.00 79.00 79.00 1.7K
10:34 79.00 79.00 78.84 78.84 0.6K
10:38 79.57 79.57 79.57 79.57 0.4K
10:40 79.70 79.70 79.50 79.50 3.8K
10:42 79.72 79.72 79.72 79.72 0.6K
10:50 78.50 78.50 78.50 78.50 0.2K
10:53 77.67 78.05 77.67 78.05 1.8K
10:54 78.05 78.05 78.05 78.05 1.3K
10:58 77.47 77.47 77.47 77.47 0.5K
10:59 77.16 77.16 77.16 77.16 2.2K
11:01 76.26 76.33 76.26 76.33 2.2K
11:03 76.33 76.33 76.33 76.33 0.9K
11:04 76.10 76.10 76.10 76.10 0.4K
11:05 76.24 76.24 75.93 75.93 2.3K
11:06 75.76 75.76 75.76 75.76 0.7K
11:08 75.78 75.78 75.78 75.78 0.3K
11:09 75.80 75.80 75.80 75.80 0.8K
11:10 75.89 75.89 75.89 75.89 0.8K
11:11 75.59 75.68 75.50 75.50 2.0K
11:13 74.83 74.98 74.83 74.98 3.7K
11:14 74.26 74.26 74.26 74.26 1.8K
11:15 74.23 74.26 74.23 74.26 0.8K
11:16 74.38 74.38 74.38 74.38 0.4K
11:17 75.16 75.16 75.16 75.16 0.4K
11:18 75.16 75.26 74.78 74.78 3.4K
11:20 75.30 75.30 75.30 75.30 0.3K
11:21 75.59 75.59 75.59 75.59 1.4K
11:25 74.47 74.47 74.47 74.47 0.9K
11:27 74.40 74.40 74.40 74.40 0.1K
11:28 74.43 74.50 74.32 74.32 5.4K
11:29 74.58 74.58 74.58 74.58 1.7K
11:36 75.55 75.55 75.55 75.55 6.1K
11:44 76.36 76.36 76.28 76.28 5.0K
11:47 75.50 75.50 75.50 75.50 0.2K
11:48 75.19 75.19 75.07 75.07 0.4K
11:49 75.35 75.35 75.25 75.25 1.8K
11:54 74.36 74.65 74.36 74.65 1.6K
11:57 74.40 74.40 74.40 74.40 0.1K
11:58 74.47 74.47 74.47 74.47 0.1K
11:59 74.27 74.27 74.27 74.27 0.4K
12:00 74.43 74.43 74.43 74.43 1.9K
12:04 74.19 74.19 74.19 74.19 0.8K
12:05 74.01 74.01 74.01 74.01 0.5K
12:06 74.02 74.02 74.02 74.02 0.1K
12:07 74.12 74.12 74.12 74.12 1.0K
12:12 73.76 73.76 73.76 73.76 0.5K
12:14 73.63 73.68 73.63 73.68 3.0K
12:17 74.02 74.02 73.81 73.81 1.1K
12:19 73.21 73.21 73.21 73.21 0.6K
12:20 73.17 73.20 73.17 73.20 0.2K
12:21 73.53 73.55 73.53 73.55 0.6K
12:24 74.20 74.20 74.14 74.14 1.3K
12:28 74.20 74.20 74.20 74.20 0.5K
12:29 74.36 74.36 74.36 74.36 0.4K
12:32 74.68 74.68 74.68 74.68 0.6K
12:33 74.15 74.15 74.15 74.15 1.4K
12:34 74.21 74.33 74.21 74.33 1.4K
12:43 74.65 74.65 74.61 74.61 1.1K
12:45 74.36 74.36 74.36 74.36 0.8K
12:51 73.99 73.99 73.99 73.99 2.0K
12:57 74.11 74.11 74.11 74.11 0.2K
12:58 73.92 73.92 73.92 73.92 1.1K
13:04 74.25 74.47 74.25 74.28 3.7K
13:09 74.38 74.38 74.38 74.38 1.8K
13:17 74.79 74.79 74.54 74.54 1.2K
13:19 74.84 74.84 74.84 74.84 2.7K
13:37 74.05 74.05 74.05 74.05 2.6K
13:40 73.85 73.85 73.85 73.85 0.9K
13:43 73.62 73.62 73.62 73.62 0.1K
13:45 73.76 73.76 73.45 73.45 0.6K
13:48 73.60 73.60 73.60 73.60 0.8K
14:01 74.52 74.52 74.52 74.52 1.2K
14:12 74.00 74.00 74.00 74.00 0.3K
14:14 73.93 73.93 73.93 73.93 2.8K
14:21 73.28 73.28 73.28 73.28 0.4K
14:26 73.76 73.76 73.76 73.76 0.2K
14:28 73.25 73.26 73.10 73.26 2.6K
14:30 73.25 73.25 73.25 73.25 1.4K
14:31 72.90 72.90 72.90 72.90 1.6K
14:33 73.19 73.56 73.19 73.36 2.0K
14:47 73.22 73.22 73.22 73.22 0.3K
14:48 73.02 73.02 73.02 73.02 1.5K
14:56 72.88 72.88 72.88 72.88 1.1K
14:58 72.88 72.88 72.88 72.88 0.5K
14:59 72.55 72.60 72.55 72.60 0.9K
15:00 72.12 72.12 72.00 72.00 1.3K
15:01 72.00 72.00 72.00 72.00 0.8K
15:03 71.83 71.83 71.83 71.83 2.3K
15:06 71.68 71.68 71.60 71.60 1.2K
15:10 72.18 72.18 72.18 72.18 0.3K
15:11 72.18 72.18 71.97 72.00 1.3K
15:12 71.82 72.16 71.82 72.16 0.9K
15:13 71.98 71.98 71.98 71.98 2.1K
15:16 72.07 72.07 72.06 72.06 1.4K
15:17 71.80 71.80 71.50 71.50 3.2K
15:18 71.43 71.43 71.43 71.43 1.9K
15:19 71.07 71.07 71.07 71.07 0.5K
15:20 71.07 71.07 71.07 71.07 0.4K
15:21 71.00 71.00 71.00 71.00 2.5K
15:22 70.80 70.88 70.80 70.88 1.4K
15:25 70.80 70.80 70.80 70.80 1.2K
15:27 71.11 71.11 71.06 71.11 0.9K
15:28 70.83 70.83 70.83 70.83 0.6K
15:29 70.88 70.88 70.74 70.74 2.1K
15:30 70.55 70.55 70.55 70.55 1.1K
15:33 70.82 70.82 70.82 70.82 0.2K
15:34 71.04 71.04 71.04 71.04 0.3K
15:35 70.80 70.80 70.80 70.80 0.5K
15:39 70.80 70.80 70.80 70.80 0.9K
15:43 70.27 70.27 69.98 69.97 3.2K
15:44 69.98 70.37 69.98 70.37 2.1K
15:46 69.67 69.67 69.67 69.67 0.5K
15:47 69.60 69.60 69.60 69.60 1.7K
15:49 69.44 69.45 69.15 69.15 2.3K
15:51 68.65 68.65 68.56 68.56 1.6K
15:52 69.00 69.00 69.00 69.00 1.2K
15:55 69.15 69.15 69.15 69.15 0.7K
15:56 69.15 69.16 68.99 68.99 2.3K
15:57 68.97 69.33 68.97 68.97 2.8K
15:58 69.02 69.13 68.92 68.92 1.7K
15:59 68.96 69.22 68.84 69.01 11.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし