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
09:30 111.29 111.29 110.05 111.00 20.4K
09:32 111.63 111.63 108.00 108.00 2.7K
09:33 106.39 106.43 105.43 105.43 4.4K
09:34 106.87 106.87 105.40 105.40 2.5K
09:35 105.85 105.95 105.02 105.02 2.0K
09:36 105.79 105.83 105.57 105.83 1.5K
09:38 106.69 106.69 106.69 106.69 1.1K
09:39 106.14 106.14 106.14 106.14 1.2K
09:40 105.95 105.95 105.02 105.02 3.0K
09:41 105.55 105.55 105.31 105.31 3.3K
09:42 103.86 104.29 103.86 104.25 2.1K
09:43 104.36 104.44 104.36 104.44 2.0K
09:45 104.44 105.06 104.44 105.06 3.4K
09:47 102.35 102.35 102.35 102.35 3.1K
09:50 101.41 101.41 101.10 101.10 2.0K
09:51 100.46 100.46 100.46 100.46 1.0K
09:52 101.62 101.62 101.62 101.62 1.1K
09:53 101.74 101.74 101.28 101.28 1.8K
09:54 100.91 100.91 100.91 100.91 4.4K
09:56 99.32 100.22 99.32 99.76 1.9K
09:57 99.35 99.35 99.35 99.35 0.9K
09:58 100.90 100.90 100.57 100.57 1.1K
10:00 100.16 100.16 100.16 100.16 0.3K
10:01 100.00 100.00 99.39 99.39 2.3K
10:02 99.58 99.58 99.58 99.58 0.4K
10:04 99.50 99.50 99.50 99.50 2.8K
10:05 99.00 99.36 99.00 99.36 1.6K
10:06 99.36 99.36 99.36 99.36 1.4K
10:08 99.88 99.88 99.73 99.73 2.6K
10:09 99.13 99.13 99.13 99.13 2.0K
10:10 99.07 99.07 99.07 99.07 0.3K
10:11 98.85 98.86 98.85 98.86 1.8K
10:13 99.47 99.47 99.47 99.47 2.7K
10:16 100.74 100.74 100.74 100.74 0.4K
10:17 101.28 101.28 100.30 100.30 3.1K
10:18 100.32 100.32 100.32 100.32 1.0K
10:20 100.75 100.75 100.53 100.57 1.4K
10:21 100.38 100.38 100.38 100.38 2.0K
10:23 99.88 99.88 99.69 99.69 2.9K
10:24 100.00 100.00 100.00 100.00 0.1K
10:25 99.75 99.89 99.75 99.86 4.5K
10:26 100.00 100.00 99.99 99.99 4.8K
10:27 99.00 99.00 98.20 98.20 1.3K
10:28 98.20 98.20 98.20 98.20 0.1K
10:29 98.55 98.66 98.55 98.66 2.2K
10:33 99.60 99.60 99.60 99.60 0.7K
10:35 100.00 100.00 100.00 100.00 0.4K
10:36 99.91 99.91 99.91 99.91 0.4K
10:37 99.50 99.50 99.50 99.50 0.5K
10:40 99.67 100.68 99.67 100.68 1.7K
10:41 101.35 101.47 101.02 101.22 4.3K
10:42 100.98 101.31 100.92 101.13 1.6K
10:43 101.10 101.91 101.10 101.33 0.9K
10:44 101.43 101.43 101.43 101.43 1.8K
10:46 101.58 101.58 101.58 101.58 3.4K
10:47 101.44 101.44 101.44 101.44 3.6K
10:48 100.18 100.67 100.18 100.40 0.7K
10:49 100.71 100.71 100.71 100.71 1.3K
10:50 100.51 100.51 100.51 100.51 0.5K
10:51 100.94 100.94 100.94 100.94 2.5K
10:54 101.41 101.76 101.41 101.76 0.4K
10:55 101.64 101.64 101.64 101.64 0.4K
10:56 101.75 101.75 101.67 101.67 1.4K
10:59 103.04 103.04 102.65 102.89 1.5K
11:01 102.69 102.69 102.69 102.69 1.2K
11:03 101.70 101.70 101.70 101.70 0.4K
11:04 102.69 102.69 102.69 102.69 0.7K
11:05 102.47 102.47 102.47 102.47 2.3K
11:06 102.80 102.80 102.54 102.54 0.8K
11:07 102.24 102.24 102.24 102.24 0.3K
11:09 102.67 102.67 102.67 102.67 0.2K
11:10 102.60 102.60 102.60 102.59 0.6K
11:15 101.02 101.02 101.02 101.02 1.2K
11:18 101.91 101.91 101.91 101.91 0.3K
11:19 101.04 101.17 100.56 100.56 3.4K
11:20 100.18 100.18 100.18 100.18 0.6K
11:22 100.91 100.91 100.91 100.91 0.2K
11:23 101.25 101.25 101.25 101.25 0.5K
11:25 100.72 100.72 100.72 100.72 1.8K
11:34 100.45 100.45 100.45 100.45 1.1K
11:42 100.00 100.00 100.00 100.00 0.6K
11:43 100.18 100.18 100.18 100.18 1.1K
11:45 100.02 100.02 100.02 100.02 1.4K
11:49 98.95 98.95 98.95 98.95 1.1K
11:50 98.26 98.26 98.26 98.26 1.5K
11:52 97.77 97.77 97.77 97.77 1.8K
11:55 98.35 98.40 98.35 98.40 1.7K
11:56 98.62 98.62 98.46 98.46 0.7K
11:57 98.46 98.46 98.46 98.46 6.7K
11:58 98.69 98.69 98.69 98.69 0.1K
11:59 98.49 98.49 98.49 98.49 2.8K
12:04 98.36 98.36 98.36 98.36 0.7K
12:06 98.00 98.00 98.00 98.00 0.6K
12:07 98.00 98.00 97.64 97.69 1.8K
12:09 97.17 97.29 97.17 97.29 0.8K
12:10 96.95 96.95 96.95 96.95 1.7K
12:11 96.37 96.37 96.37 96.37 0.9K
12:15 97.00 97.52 96.94 97.06 2.0K
12:17 96.64 97.20 96.64 97.20 1.0K
12:18 97.18 97.18 97.18 97.18 0.5K
12:20 97.28 97.54 97.28 97.54 0.4K
12:21 97.18 97.18 97.18 97.18 1.2K
12:23 96.72 96.72 96.72 96.72 0.2K
12:24 96.69 96.69 96.69 96.69 0.5K
12:25 97.06 97.06 97.06 97.05 0.3K
12:26 97.37 97.41 97.13 97.13 1.3K
12:27 97.96 97.96 97.96 97.96 0.2K
12:28 98.12 98.12 97.79 97.79 2.8K
12:36 96.83 97.47 96.83 97.47 0.4K
12:37 97.52 97.53 97.52 97.53 1.4K
12:42 97.76 97.76 97.76 97.76 3.1K
12:48 96.86 96.86 96.50 96.50 0.5K
12:49 96.80 96.80 96.80 96.80 0.8K
12:54 98.88 99.11 98.86 98.86 1.4K
12:55 98.90 98.90 98.70 98.70 0.7K
12:59 98.50 98.50 98.50 98.50 1.3K
13:06 97.42 97.42 97.42 97.42 0.6K
13:14 98.87 98.88 98.87 98.88 2.0K
13:15 98.87 98.87 98.87 98.87 0.4K
13:18 97.28 97.28 96.80 96.80 1.4K
13:21 97.31 97.31 97.31 97.31 5.2K
13:23 97.30 97.30 97.30 97.30 0.3K
13:26 97.30 97.30 97.30 97.30 1.0K
13:29 96.87 96.87 96.16 96.16 1.9K
13:31 96.63 96.63 96.63 96.63 0.7K
13:34 97.42 97.42 96.85 96.85 4.2K
13:51 96.05 96.05 96.05 96.05 0.8K
13:57 96.72 96.72 96.72 96.72 0.2K
13:59 96.76 96.76 96.76 96.76 0.8K
14:02 96.42 96.42 96.42 96.42 0.1K
14:04 95.60 95.60 95.60 95.60 2.4K
14:13 96.00 96.00 96.00 96.00 0.8K
14:15 96.00 96.00 96.00 96.00 2.1K
14:23 95.49 95.49 95.25 95.25 0.6K
14:24 95.31 95.31 95.31 95.31 2.2K
14:27 94.81 94.81 94.81 94.81 1.6K
14:32 94.74 94.74 94.74 94.74 0.7K
14:33 94.70 94.70 94.70 94.70 0.9K
14:35 94.36 94.36 94.36 94.36 0.9K
14:38 94.60 94.60 94.60 94.60 1.2K
14:42 95.26 95.26 95.26 95.26 0.8K
14:47 96.07 96.07 96.07 96.07 0.4K
14:48 96.36 96.36 96.36 96.36 0.3K
14:49 95.96 95.96 95.96 95.96 0.5K
14:50 95.62 95.62 95.62 95.62 0.8K
14:56 95.82 95.82 95.82 95.82 2.1K
15:04 94.79 94.79 94.79 94.79 1.3K
15:05 94.72 94.72 94.72 94.72 0.6K
15:06 94.20 94.20 94.20 94.20 1.5K
15:09 94.96 94.96 94.96 94.96 0.2K
15:10 94.78 94.78 94.78 94.78 0.1K
15:11 95.08 95.08 94.59 94.59 1.4K
15:16 94.93 94.93 94.93 94.93 1.0K
15:20 95.79 95.79 95.79 95.79 0.8K
15:28 95.31 95.31 95.31 95.31 0.1K
15:29 95.04 95.40 95.04 95.40 1.6K
15:32 95.51 95.75 95.51 95.75 1.1K
15:38 95.09 95.09 95.09 95.09 0.2K
15:39 94.59 94.59 94.40 94.40 4.8K
15:41 95.32 95.38 95.32 95.38 2.6K
15:47 98.05 98.05 98.05 98.05 0.6K
15:48 97.78 98.00 97.78 97.81 0.6K
15:49 98.31 98.31 98.31 98.31 0.5K
15:50 98.49 98.98 98.46 98.46 1.2K
15:51 98.63 98.63 98.63 98.63 0.9K
15:52 98.07 98.43 98.07 98.43 0.9K
15:53 98.55 99.05 98.38 99.05 2.7K
15:54 98.73 98.73 98.37 98.37 0.7K
15:55 99.32 99.49 99.32 99.49 3.4K
15:56 99.98 100.24 99.98 100.03 1.3K
15:57 100.25 100.47 100.25 100.47 1.2K
15:58 100.25 100.37 100.25 100.37 1.3K
15:59 100.40 100.67 99.89 100.67 11.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし