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
09:30 102.49 102.99 102.04 102.99 20.3K
09:31 102.52 102.52 102.52 102.52 0.8K
09:32 101.98 101.98 98.08 98.38 3.6K
09:33 99.57 100.19 98.48 98.90 3.2K
09:34 100.03 100.68 99.47 100.68 2.2K
09:35 101.22 101.22 101.22 101.22 1.0K
09:36 101.62 101.62 101.62 101.62 0.2K
09:37 101.18 101.18 100.67 100.67 2.1K
09:38 100.71 100.71 100.71 100.71 0.7K
09:39 99.63 99.63 99.63 99.63 2.1K
09:40 96.01 96.01 95.73 95.83 3.5K
09:41 96.00 96.84 96.00 96.56 5.6K
09:42 96.44 96.71 96.33 96.33 1.2K
09:43 97.07 98.54 97.07 98.54 2.1K
09:44 97.00 97.00 97.00 97.00 1.3K
09:45 98.26 98.26 97.57 97.57 1.3K
09:46 95.53 95.53 93.25 93.34 5.9K
09:47 94.00 94.00 91.79 91.79 4.8K
09:48 92.68 92.68 92.31 92.47 5.3K
09:49 93.72 93.72 92.25 92.25 1.0K
09:50 93.72 93.72 91.85 91.98 1.4K
09:51 91.93 91.93 90.62 90.73 16.7K
09:52 90.32 90.32 88.03 88.30 16.0K
09:53 87.85 87.85 86.44 86.44 3.9K
09:54 86.42 86.42 85.73 85.86 3.4K
09:55 88.33 89.15 88.33 89.06 5.0K
09:56 88.90 90.00 88.90 90.00 3.8K
09:57 90.00 90.00 89.38 89.38 6.7K
09:58 88.23 88.83 87.67 87.80 3.4K
09:59 87.29 87.29 87.29 87.29 4.8K
10:00 88.59 88.59 88.59 88.59 0.5K
10:01 89.33 89.33 88.50 88.65 4.7K
10:02 88.02 88.65 87.97 88.49 3.9K
10:03 89.49 89.49 88.56 88.58 4.5K
10:04 88.01 88.01 88.01 88.01 1.0K
10:05 89.28 89.28 89.07 89.07 0.7K
10:06 89.53 89.53 88.67 88.67 2.3K
10:07 90.41 90.66 90.41 90.66 1.9K
10:08 90.51 91.34 90.51 91.04 4.8K
10:09 91.34 91.48 91.34 91.42 2.6K
10:10 91.90 91.90 91.22 91.22 3.1K
10:12 91.34 91.98 91.34 91.97 6.4K
10:14 92.00 92.55 92.00 92.47 9.5K
10:15 90.45 90.45 90.45 90.45 1.8K
10:16 91.00 91.06 91.00 91.05 1.9K
10:17 90.56 90.56 90.56 90.56 1.9K
10:22 89.77 89.77 89.70 89.70 3.0K
10:24 89.13 89.13 88.85 88.85 1.3K
10:25 89.26 89.26 89.26 89.26 0.3K
10:26 88.80 88.80 88.06 88.06 1.9K
10:27 87.71 87.71 87.71 87.71 1.3K
10:29 89.31 89.60 89.31 89.60 2.0K
10:31 90.54 90.54 90.54 90.54 4.8K
10:34 91.17 91.17 91.07 91.07 0.8K
10:35 91.07 91.07 90.96 90.96 3.1K
10:36 90.96 91.10 90.96 90.98 2.6K
10:37 89.98 90.08 89.72 90.08 3.8K
10:39 90.96 91.17 90.96 91.17 1.6K
10:43 91.67 91.67 91.67 91.67 0.8K
10:44 91.30 91.30 91.30 91.30 0.8K
10:46 90.87 90.87 90.72 90.72 1.0K
10:47 91.44 91.44 91.44 91.44 0.7K
10:50 89.88 89.88 89.38 89.38 1.8K
10:52 90.16 90.16 90.16 90.16 0.9K
10:54 90.25 90.25 90.25 90.25 0.2K
10:55 90.53 90.53 90.53 90.53 1.5K
10:58 90.62 90.62 90.62 90.62 1.6K
11:00 90.70 90.70 90.70 90.70 1.1K
11:02 90.14 90.14 90.14 90.14 0.9K
11:06 90.97 90.97 90.89 90.89 1.1K
11:07 90.87 90.87 90.77 90.77 5.4K
11:13 90.17 90.17 90.17 90.17 3.5K
11:18 89.30 89.30 89.30 89.30 0.3K
11:19 89.51 89.51 89.51 89.51 0.6K
11:20 89.37 89.37 89.37 89.37 0.5K
11:21 89.68 89.68 89.68 89.68 1.1K
11:23 89.27 89.27 89.27 89.27 1.1K
11:24 89.21 89.32 89.21 89.32 2.1K
11:26 89.06 89.06 89.06 89.06 1.0K
11:27 88.99 88.99 88.99 88.99 0.7K
11:28 89.05 89.05 89.05 89.05 1.3K
11:31 90.67 90.67 90.60 90.60 3.9K
11:35 91.45 91.50 91.44 91.44 1.8K
11:38 91.99 91.99 91.99 91.99 1.0K
11:40 92.34 92.34 92.34 92.34 0.5K
11:41 91.93 91.93 91.93 91.93 0.4K
11:42 92.26 92.34 92.14 92.14 2.3K
11:45 92.15 92.15 92.11 92.11 1.3K
11:46 91.94 92.21 91.92 91.92 3.0K
11:47 91.92 91.92 91.92 91.92 1.8K
11:52 91.91 91.91 91.91 91.91 1.3K
11:53 92.07 92.07 92.07 92.07 0.2K
11:54 91.61 91.61 91.61 91.61 2.3K
12:00 91.00 91.00 91.00 91.00 0.9K
12:02 90.32 90.32 90.32 90.32 0.5K
12:03 90.05 90.05 90.05 90.05 1.2K
12:04 89.82 89.82 89.82 89.82 1.4K
12:06 90.26 90.44 90.26 90.44 1.7K
12:10 91.00 91.00 91.00 91.00 1.2K
12:13 88.00 88.38 88.00 88.27 1.9K
12:14 88.23 88.23 88.23 88.23 0.5K
12:15 89.16 89.16 89.16 89.16 0.6K
12:16 88.94 89.09 88.94 89.09 1.1K
12:19 89.25 89.25 89.25 89.25 5.2K
12:21 89.14 89.14 89.14 89.14 9.0K
12:23 88.26 88.34 88.26 88.34 2.3K
12:24 88.74 88.74 88.74 88.74 5.7K
12:26 87.46 87.46 87.39 87.39 1.0K
12:27 87.79 87.79 87.79 87.79 0.2K
12:28 87.70 87.75 87.48 87.70 1.6K
12:31 88.11 88.11 88.03 88.03 1.9K
12:32 88.26 88.77 88.26 88.39 2.0K
12:33 88.76 88.76 88.76 88.76 0.7K
12:34 88.34 88.34 88.34 88.34 2.3K
12:35 88.17 88.17 88.17 88.17 0.3K
12:37 87.94 88.08 87.94 88.08 2.5K
12:40 87.75 87.75 87.75 87.75 3.8K
12:42 87.49 87.49 87.49 87.49 0.9K
12:43 87.36 87.36 87.36 87.36 0.6K
12:44 86.30 86.84 86.30 86.39 2.8K
12:45 86.34 86.73 86.33 86.73 4.9K
12:46 85.69 85.82 85.69 85.70 1.7K
12:49 86.80 86.80 86.13 86.13 1.9K
12:51 85.69 85.69 85.17 85.17 1.4K
12:52 85.80 85.80 85.80 85.80 1.2K
12:53 85.66 85.66 85.66 85.66 0.4K
12:54 85.80 85.80 85.80 85.80 3.3K
12:58 86.77 86.77 86.77 86.77 0.7K
12:59 86.94 87.03 86.94 87.03 3.1K
13:00 86.90 86.90 86.90 86.90 1.5K
13:01 86.60 86.60 86.60 86.60 0.3K
13:02 86.15 86.15 86.15 86.15 0.5K
13:03 86.38 86.38 86.38 86.38 0.3K
13:04 86.56 86.56 86.56 86.56 0.3K
13:05 87.04 87.04 87.04 87.04 0.9K
13:07 86.42 86.42 86.42 86.42 0.3K
13:08 86.50 86.50 86.44 86.44 2.6K
13:12 86.76 86.80 86.76 86.80 1.2K
13:13 87.04 87.04 87.04 87.04 0.6K
13:15 87.50 87.50 87.50 87.50 1.1K
13:16 87.46 87.46 87.46 87.46 1.0K
13:18 87.94 87.94 87.94 87.94 1.3K
13:20 87.95 87.95 87.95 87.95 0.5K
13:21 87.84 87.84 87.84 87.84 1.5K
13:24 87.70 87.70 87.58 87.58 0.9K
13:26 88.05 88.05 88.05 88.05 1.3K
13:29 88.64 88.64 88.64 88.64 3.6K
13:31 88.52 88.52 88.52 88.52 0.7K
13:32 87.95 87.95 87.95 87.95 1.1K
13:33 88.37 88.37 88.37 88.37 0.1K
13:34 88.64 88.64 88.64 88.64 1.5K
13:36 88.49 88.49 88.49 88.49 0.3K
13:37 89.41 89.41 89.41 89.41 0.3K
13:38 89.29 89.29 89.29 89.29 3.6K
13:40 89.63 89.63 89.63 89.63 1.6K
13:42 89.25 89.25 89.25 89.25 1.0K
13:46 89.75 89.75 89.75 89.75 2.9K
13:49 89.75 89.75 89.65 89.65 1.4K
13:50 89.80 89.80 89.80 89.80 3.4K
13:55 90.17 90.21 90.17 90.21 0.6K
13:56 90.34 90.34 90.34 90.34 0.8K
13:57 90.36 90.36 90.01 90.01 1.3K
13:59 90.02 90.02 90.02 90.02 2.5K
14:05 90.64 90.64 90.64 90.64 1.6K
14:08 90.68 90.68 90.68 90.68 1.6K
14:11 90.27 90.27 90.27 90.27 0.7K
14:13 91.16 91.16 91.16 91.16 0.5K
14:14 91.31 91.31 91.31 91.31 1.2K
14:15 91.38 91.38 91.30 91.30 2.8K
14:26 91.08 91.08 91.08 91.08 1.2K
14:28 91.50 91.50 91.50 91.50 0.4K
14:29 91.41 91.41 91.41 91.41 0.7K
14:30 91.19 91.19 91.19 91.19 1.3K
14:34 91.00 91.00 91.00 91.00 2.8K
14:35 91.87 91.87 91.87 91.87 2.0K
14:36 91.96 91.96 91.96 91.96 0.9K
14:38 92.51 92.51 92.51 92.51 0.8K
14:39 92.51 92.55 92.51 92.55 2.7K
14:40 92.46 92.46 92.46 92.46 0.8K
14:46 92.13 92.13 92.13 92.13 0.5K
14:49 91.86 91.86 91.86 91.86 2.3K
14:53 92.17 92.17 92.17 92.17 0.7K
14:56 92.10 92.10 92.10 92.10 1.5K
14:58 92.30 92.30 92.30 92.30 1.5K
15:02 90.68 90.68 90.68 90.68 1.0K
15:03 91.16 91.16 91.16 91.16 0.5K
15:05 91.60 91.60 91.60 91.60 1.1K
15:06 90.74 90.74 90.74 90.74 0.5K
15:07 90.74 90.74 90.74 90.74 0.1K
15:08 90.68 90.68 90.68 90.68 1.6K
15:09 90.98 90.98 90.98 90.98 0.3K
15:13 91.38 91.38 91.29 91.29 1.6K
15:15 91.27 91.27 91.27 91.27 1.5K
15:22 91.70 91.70 91.70 91.70 0.5K
15:23 92.32 92.32 92.32 92.32 0.6K
15:25 92.09 92.09 92.09 92.09 1.4K
15:28 92.19 92.19 92.19 92.19 0.4K
15:33 92.41 92.41 92.41 92.41 0.8K
15:36 92.84 92.98 92.84 92.98 1.8K
15:38 93.38 93.54 93.38 93.54 1.7K
15:40 93.60 93.60 93.60 93.60 0.2K
15:41 93.33 93.54 93.33 93.54 2.5K
15:44 93.58 93.65 93.58 93.65 0.6K
15:45 93.78 93.78 93.78 93.78 1.3K
15:46 93.90 93.90 93.90 93.90 1.3K
15:48 94.43 94.43 94.43 94.43 2.7K
15:50 94.30 94.30 94.30 94.30 0.4K
15:51 94.26 94.26 94.06 94.06 0.5K
15:52 93.77 93.77 93.77 93.77 0.3K
15:53 93.56 93.87 93.56 93.87 1.9K
15:55 94.00 94.00 94.00 94.00 2.7K
15:56 94.08 94.08 94.08 94.08 0.8K
15:57 94.54 94.54 94.54 94.54 1.0K
15:58 94.40 94.40 94.40 94.40 3.4K
15:59 94.45 94.45 93.99 94.09 7.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし