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
09:30 108.60 110.21 108.60 109.43 23.2K
09:31 109.89 109.89 103.76 104.42 7.1K
09:32 105.80 106.81 105.80 105.97 4.3K
09:33 105.64 105.64 105.20 105.20 3.4K
09:34 105.30 105.62 104.72 104.94 7.8K
09:35 105.58 105.76 105.55 105.76 4.4K
09:37 105.00 105.14 105.00 105.14 1.0K
09:38 105.33 105.33 105.33 105.33 2.9K
09:39 104.59 105.08 104.23 105.08 5.4K
09:40 104.84 105.61 104.84 105.61 2.1K
09:41 105.92 105.92 105.45 105.69 1.2K
09:42 104.80 104.80 104.04 104.52 2.0K
09:44 104.63 104.63 104.12 104.12 2.5K
09:45 105.52 105.52 105.52 105.52 2.6K
09:47 105.48 105.48 105.48 105.48 1.1K
09:48 105.06 105.06 105.06 105.06 1.3K
09:50 104.90 104.90 104.90 104.90 0.9K
09:51 104.12 104.12 104.12 104.12 3.1K
09:52 102.56 102.91 102.56 102.91 6.0K
09:53 102.84 103.39 102.84 103.30 1.9K
09:54 104.98 104.98 104.98 104.98 0.2K
09:55 105.10 105.10 104.51 104.78 1.5K
09:56 105.19 105.19 105.19 105.19 1.7K
09:57 105.28 105.44 105.28 105.44 1.7K
09:58 105.59 105.59 105.50 105.50 0.4K
10:00 105.49 105.49 105.49 105.49 2.3K
10:01 105.34 105.35 105.34 105.35 2.2K
10:02 104.67 104.67 104.67 104.67 0.4K
10:03 104.54 104.54 104.54 104.54 0.7K
10:05 105.10 105.10 105.10 105.10 0.6K
10:06 104.03 104.03 103.13 103.13 0.8K
10:07 103.64 103.64 103.64 103.64 0.5K
10:08 103.70 103.70 103.70 103.70 0.3K
10:09 103.39 103.42 103.06 103.21 2.8K
10:10 102.81 102.92 102.70 102.70 2.4K
10:11 102.76 102.76 102.76 102.76 1.5K
10:13 102.71 102.71 102.00 102.00 3.2K
10:14 102.00 102.18 101.80 101.80 3.3K
10:17 102.31 102.31 102.31 102.31 0.9K
10:18 104.15 104.15 104.15 104.15 0.6K
10:19 103.50 103.50 103.50 103.50 0.9K
10:22 104.36 104.36 104.36 104.36 1.1K
10:23 103.93 103.93 103.93 103.93 0.1K
10:24 103.00 103.00 103.00 103.00 0.3K
10:25 102.98 103.13 102.77 103.13 6.5K
10:27 103.28 103.28 103.28 103.28 1.4K
10:28 103.51 103.51 103.13 103.13 4.2K
10:29 100.52 100.52 100.26 100.26 2.4K
10:31 100.64 100.64 100.64 100.64 0.7K
10:32 100.04 100.84 100.04 100.84 3.0K
10:34 101.27 101.27 101.00 101.00 0.7K
10:35 100.90 100.90 100.90 100.90 1.8K
10:38 100.32 100.32 100.11 100.11 0.6K
10:39 100.86 100.89 100.57 100.89 1.8K
10:40 101.66 101.66 101.66 101.66 0.6K
10:41 100.80 100.80 100.70 100.70 0.3K
10:42 100.68 100.68 100.68 100.68 2.9K
10:48 100.25 100.25 100.25 100.25 2.5K
10:54 100.24 100.24 100.24 100.24 7.2K
10:56 100.28 100.28 100.28 100.28 2.3K
10:59 99.06 99.06 99.06 99.06 2.1K
11:00 98.76 99.05 98.76 99.05 3.9K
11:02 98.26 98.26 98.26 98.26 0.3K
11:03 98.43 98.50 98.43 98.50 1.3K
11:04 98.27 98.40 98.27 98.40 3.3K
11:06 99.00 99.00 98.44 98.44 3.1K
11:07 98.74 98.74 98.74 98.74 0.3K
11:08 99.28 99.28 99.28 99.28 1.0K
11:10 100.16 100.16 100.16 100.16 4.0K
11:11 99.80 99.80 99.80 99.80 0.3K
11:12 99.80 99.80 99.68 99.68 1.2K
11:15 99.12 99.40 99.12 99.40 0.8K
11:17 100.82 100.82 100.52 100.52 2.2K
11:18 101.70 101.70 101.57 101.57 1.1K
11:20 101.99 101.99 101.99 101.99 0.4K
11:21 101.61 101.61 101.61 101.61 0.5K
11:22 101.50 101.50 101.50 101.50 0.6K
11:23 102.04 102.04 102.04 102.04 0.4K
11:24 102.32 102.47 102.32 102.47 1.9K
11:26 101.94 101.94 101.94 101.94 0.3K
11:27 102.14 102.14 102.14 102.14 3.5K
11:28 102.69 102.83 102.69 102.83 1.2K
11:29 102.93 102.93 102.75 102.75 0.6K
11:30 102.98 102.98 102.98 102.98 2.3K
11:32 103.60 103.60 103.53 103.53 1.7K
11:33 103.54 103.68 103.54 103.68 1.4K
11:34 103.66 103.66 103.66 103.66 0.6K
11:35 103.99 104.28 103.99 104.28 0.3K
11:36 103.97 103.97 103.97 103.97 1.1K
11:39 103.52 103.52 103.52 103.52 0.4K
11:40 103.04 103.04 103.00 103.00 1.6K
11:43 103.84 103.84 103.84 103.84 0.2K
11:44 103.94 103.94 103.94 103.94 1.4K
11:48 104.31 104.61 104.31 104.61 4.2K
11:49 104.60 104.60 104.28 104.28 0.7K
11:51 104.83 104.83 104.83 104.83 1.0K
11:52 104.84 104.84 104.68 104.68 2.6K
11:53 104.51 104.51 104.51 104.51 1.9K
11:58 104.85 104.85 104.85 104.85 6.7K
12:06 103.00 103.00 103.00 103.00 1.1K
12:07 103.59 103.59 103.59 103.59 0.9K
12:10 102.95 102.95 102.95 102.95 1.0K
12:14 102.33 102.33 102.33 102.33 1.4K
12:15 101.56 101.56 101.56 101.56 1.3K
12:20 102.12 102.12 102.12 102.12 1.1K
12:21 101.44 101.44 101.44 101.44 0.3K
12:23 101.53 101.53 101.53 101.53 0.2K
12:25 101.00 101.00 100.79 100.79 1.6K
12:26 100.71 100.71 100.71 100.71 1.7K
12:27 99.68 99.68 99.68 99.68 0.2K
12:29 100.46 100.46 100.46 100.46 1.6K
12:33 99.76 99.76 99.54 99.76 1.7K
12:35 99.70 99.70 99.70 99.70 1.2K
12:37 99.32 99.86 99.32 99.86 0.7K
12:38 99.76 99.76 99.76 99.76 2.4K
12:39 100.23 100.23 100.23 100.23 1.0K
12:40 101.30 101.30 101.30 101.30 1.3K
12:43 101.93 101.93 101.93 101.93 1.7K
12:49 101.48 101.48 101.48 101.48 2.8K
12:50 102.19 102.72 102.19 102.72 0.8K
12:54 102.93 102.93 102.93 102.93 0.1K
12:55 103.10 103.10 103.10 103.10 1.4K
12:58 102.29 102.29 102.29 102.29 0.7K
12:59 102.15 102.15 102.15 102.15 8.0K
13:33 103.59 103.59 103.59 103.58 1.6K
13:40 104.02 104.02 104.02 104.02 0.5K
13:41 103.67 103.67 103.67 103.67 0.1K
13:43 104.01 104.01 104.01 104.01 1.5K
13:45 103.47 103.47 103.47 103.47 1.2K
13:54 104.49 104.49 104.49 104.49 0.6K
13:55 104.76 104.76 103.93 103.95 2.1K
13:58 103.89 103.89 103.89 103.89 1.5K
14:04 105.20 105.20 105.08 105.20 0.9K
14:05 105.50 105.50 105.24 105.24 0.6K
14:07 105.50 105.73 105.50 105.58 1.5K
14:08 105.18 105.18 105.18 105.18 0.9K
14:09 105.50 105.50 105.50 105.50 0.6K
14:10 105.58 105.58 105.58 105.58 0.8K
14:11 106.11 106.11 106.11 106.11 0.3K
14:13 106.55 106.55 106.55 106.55 0.7K
14:15 107.13 107.35 107.13 107.35 7.3K
14:17 107.15 107.69 107.15 107.69 0.7K
14:18 107.49 107.81 107.49 107.81 1.2K
14:20 108.48 109.26 108.44 109.26 1.4K
14:21 108.76 108.76 108.76 108.76 2.2K
14:22 109.50 109.50 109.50 109.50 0.2K
14:23 108.83 108.83 108.45 108.45 5.3K
14:27 107.85 107.85 107.85 107.85 2.7K
14:31 107.75 107.75 107.75 107.75 0.5K
14:33 107.53 107.53 107.53 107.53 0.3K
14:35 107.71 107.71 107.71 107.71 1.1K
14:37 107.15 107.15 107.15 107.14 0.1K
14:38 107.31 107.31 107.31 107.31 0.3K
14:41 108.60 108.60 108.60 108.60 1.0K
14:44 109.56 109.56 109.56 109.56 2.4K
14:45 109.14 109.14 109.14 109.14 0.2K
14:46 108.60 108.60 108.60 108.60 0.4K
14:47 108.58 108.58 108.58 108.58 0.4K
14:49 109.02 109.02 109.02 109.02 4.1K
14:54 108.62 108.62 108.62 108.62 0.7K
14:57 108.48 108.48 108.48 108.48 1.0K
15:02 108.14 108.14 108.14 108.14 1.3K
15:06 109.43 109.43 109.43 109.43 0.5K
15:07 109.84 109.98 109.84 109.98 3.9K
15:08 110.24 110.24 110.24 110.23 0.6K
15:10 109.99 109.99 109.99 109.99 0.2K
15:11 109.67 109.67 109.67 109.67 0.3K
15:13 109.03 109.03 109.03 109.03 0.3K
15:14 109.49 109.49 109.49 109.49 0.1K
15:15 109.50 109.50 109.50 109.50 0.3K
15:19 110.47 110.47 110.47 110.47 1.0K
15:22 108.95 108.95 108.95 108.95 0.4K
15:23 108.76 108.76 108.76 108.76 6.3K
15:25 108.59 108.59 108.59 108.59 2.4K
15:28 109.00 109.00 109.00 109.00 0.6K
15:29 108.51 108.51 108.51 108.51 0.2K
15:31 108.81 108.81 108.81 108.81 0.5K
15:37 109.86 109.86 109.86 109.86 1.8K
15:41 109.92 109.92 109.92 109.92 0.6K
15:43 110.71 110.71 110.71 110.71 0.4K
15:44 110.71 110.71 110.71 110.71 0.7K
15:45 111.00 111.00 111.00 111.00 0.2K
15:46 110.88 110.88 110.50 110.50 0.7K
15:47 110.57 110.57 110.57 110.57 1.0K
15:50 109.59 109.59 109.59 109.59 0.3K
15:52 109.50 109.50 109.50 109.50 0.3K
15:53 109.56 109.56 109.56 109.56 0.5K
15:54 109.67 109.67 109.67 109.67 0.6K
15:57 108.81 108.81 108.81 108.81 3.4K
15:59 109.22 109.22 109.12 109.12 4.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし