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 92.35 92.35 90.93 90.93 44.0K
09:31 91.71 91.71 91.53 91.53 2.0K
09:32 91.74 91.74 90.00 90.00 2.7K
09:33 89.87 91.67 89.87 91.42 2.6K
09:34 91.45 91.45 90.36 90.36 3.1K
09:35 91.00 91.00 91.00 91.00 0.5K
09:36 90.90 90.90 90.89 90.89 0.8K
09:37 90.98 91.68 90.98 91.68 3.3K
09:39 93.36 93.36 93.36 93.36 0.4K
09:40 94.12 94.12 93.18 93.18 3.0K
09:41 93.80 93.80 93.80 93.79 1.2K
09:42 93.55 95.03 93.55 95.03 2.1K
09:43 94.95 96.55 94.95 96.28 6.0K
09:44 95.98 95.98 95.98 95.98 0.4K
09:45 95.30 96.50 95.30 96.44 5.7K
09:46 96.50 97.33 96.05 97.33 6.5K
09:47 97.04 97.44 97.00 97.44 3.5K
09:48 97.31 97.86 97.04 97.86 4.3K
09:49 97.34 97.34 96.92 97.12 10.4K
09:50 96.56 96.56 96.00 96.40 8.6K
09:52 99.24 100.55 98.81 100.55 7.6K
09:53 101.24 101.88 101.20 101.88 4.5K
09:54 102.47 102.56 102.23 102.44 13.1K
09:55 102.22 102.68 102.21 102.21 3.0K
09:56 102.01 102.16 101.53 101.67 3.7K
09:57 101.83 101.83 101.29 101.29 5.4K
09:58 101.64 101.73 101.26 101.26 3.9K
09:59 100.61 100.97 100.61 100.97 8.1K
10:00 102.13 104.56 102.13 104.30 15.1K
10:01 105.50 105.50 103.59 103.61 6.7K
10:02 104.28 105.45 103.74 105.45 6.0K
10:03 105.46 106.41 105.46 105.97 3.7K
10:04 105.17 105.17 104.28 104.60 12.1K
10:05 103.93 103.96 102.49 102.49 7.3K
10:06 100.69 101.74 100.69 101.31 6.2K
10:07 100.90 101.36 100.81 101.13 3.2K
10:08 101.18 101.18 100.59 100.74 2.9K
10:09 102.57 102.58 101.68 101.68 2.0K
10:10 102.69 103.50 102.69 103.50 3.6K
10:11 103.62 103.62 103.40 103.40 1.7K
10:12 102.69 102.69 101.97 101.97 4.9K
10:13 101.51 101.51 101.51 101.51 1.6K
10:14 103.09 103.09 103.09 103.09 2.4K
10:15 103.37 104.31 103.37 104.22 3.6K
10:16 103.70 103.92 103.70 103.74 3.4K
10:17 103.88 103.88 101.44 101.44 4.7K
10:18 101.31 101.31 101.00 101.00 6.0K
10:19 101.63 101.65 101.39 101.39 2.4K
10:20 100.52 100.74 100.52 100.74 2.0K
10:21 100.78 100.78 100.35 100.78 2.4K
10:22 99.86 100.02 99.86 100.02 1.9K
10:23 99.95 100.21 99.84 100.21 5.1K
10:24 99.56 99.56 99.56 99.56 0.8K
10:25 100.13 100.25 100.13 100.25 1.0K
10:26 98.93 98.93 98.93 98.93 0.6K
10:27 98.37 98.37 98.37 98.37 2.1K
10:28 98.34 98.72 98.34 98.72 1.9K
10:29 99.33 99.33 99.03 99.03 2.5K
10:30 98.71 98.80 98.71 98.80 1.0K
10:31 98.47 98.47 98.47 98.47 6.9K
10:33 97.00 97.00 97.00 97.00 0.3K
10:34 96.61 96.61 96.43 96.50 2.3K
10:35 96.94 96.94 96.94 96.94 0.7K
10:36 97.56 98.17 97.56 98.17 0.7K
10:37 98.17 98.17 97.50 97.50 2.1K
10:39 97.76 97.76 97.76 97.76 0.3K
10:40 97.47 97.47 97.26 97.26 3.1K
10:42 95.69 95.69 95.69 95.69 0.9K
10:43 95.77 95.77 95.06 95.06 17.4K
10:44 95.00 95.00 94.37 94.60 15.1K
10:45 94.69 94.69 94.14 94.14 2.2K
10:46 93.92 94.97 93.92 94.97 2.2K
10:47 94.65 94.73 94.65 94.73 4.5K
10:49 93.33 93.33 93.33 93.33 0.9K
10:50 93.70 93.92 93.70 93.92 0.8K
10:51 93.63 93.89 93.63 93.89 1.0K
10:52 94.01 94.61 93.63 94.61 2.0K
10:53 95.74 96.24 95.74 95.80 6.0K
10:54 95.72 95.95 95.63 95.95 3.6K
10:55 95.60 95.90 94.65 95.90 2.3K
10:56 94.73 95.85 94.73 95.85 1.8K
10:57 96.01 96.01 96.01 96.01 2.3K
10:58 96.60 96.60 96.52 96.52 1.6K
10:59 96.63 96.63 96.63 96.63 2.3K
11:01 96.74 96.88 96.74 96.87 1.3K
11:02 98.08 99.26 98.08 99.10 24.0K
11:03 99.32 99.32 99.17 99.17 4.2K
11:04 99.08 99.70 99.08 99.45 16.6K
11:05 99.50 99.92 99.50 99.76 1.9K
11:06 100.04 100.04 98.36 98.36 4.4K
11:07 98.34 98.78 98.34 98.78 2.5K
11:08 98.57 98.57 98.57 98.57 0.9K
11:10 98.22 98.22 97.49 97.49 3.5K
11:11 96.96 96.96 96.96 96.96 1.6K
11:12 96.94 96.94 96.94 96.94 1.1K
11:13 96.61 97.04 96.61 97.04 2.9K
11:14 96.63 96.63 96.63 96.63 0.8K
11:15 97.04 97.04 97.04 97.04 2.2K
11:17 96.36 96.36 96.36 96.36 0.1K
11:18 96.88 97.06 96.88 97.06 2.9K
11:21 95.90 95.90 95.90 95.90 2.2K
11:23 95.14 95.14 95.14 95.14 0.3K
11:24 94.57 94.57 94.57 94.57 1.5K
11:25 94.68 94.68 94.58 94.58 0.7K
11:26 94.34 94.47 94.34 94.47 5.8K
11:28 93.88 93.88 93.88 93.88 1.9K
11:31 94.46 94.46 94.46 94.46 0.6K
11:32 95.33 95.44 95.33 95.40 3.0K
11:33 94.97 94.97 94.97 94.97 0.7K
11:34 95.10 95.10 95.08 95.08 1.1K
11:35 94.17 94.17 93.88 93.88 7.8K
11:36 93.78 93.78 93.59 93.59 2.2K
11:37 93.50 93.50 93.00 93.00 3.5K
11:40 92.75 92.75 92.75 92.75 0.3K
11:41 92.45 92.70 92.00 92.70 2.2K
11:42 92.92 92.92 92.92 92.92 0.6K
11:43 92.96 93.36 92.96 93.36 0.7K
11:45 94.51 94.51 94.51 94.51 0.2K
11:46 94.75 94.75 94.75 94.75 3.7K
11:50 93.01 93.05 93.01 93.05 2.2K
11:51 93.11 93.11 93.11 93.11 0.5K
11:52 93.40 93.40 93.40 93.40 0.4K
11:53 93.58 94.26 93.58 94.23 1.5K
11:56 93.66 93.96 93.66 93.96 1.6K
11:58 94.35 94.35 94.35 94.35 1.0K
12:00 95.62 95.62 95.62 95.62 1.3K
12:01 95.62 96.11 95.62 96.11 2.3K
12:02 95.78 95.78 95.78 95.78 0.7K
12:03 95.58 95.58 95.58 95.58 2.3K
12:04 95.58 95.58 95.58 95.58 0.4K
12:05 95.62 95.91 95.62 95.91 4.2K
12:07 95.90 95.90 95.90 95.90 0.9K
12:08 96.00 96.00 95.90 95.90 0.8K
12:09 96.04 96.04 95.40 95.40 0.7K
12:10 95.60 96.39 95.60 96.39 2.3K
12:11 96.47 96.88 96.47 96.88 1.3K
12:12 97.00 97.00 97.00 97.00 3.8K
12:17 95.61 95.61 95.61 95.61 1.8K
12:21 96.94 96.94 96.94 96.94 1.3K
12:22 97.00 97.00 97.00 97.00 1.2K
12:23 96.70 96.70 96.70 96.70 0.6K
12:25 96.32 96.32 96.32 96.32 0.3K
12:26 96.53 96.53 96.53 96.53 0.8K
12:27 97.00 97.09 96.97 96.97 1.1K
12:29 96.44 96.44 96.44 96.44 2.4K
12:30 96.50 97.12 96.50 97.12 5.7K
12:33 97.24 97.24 97.24 97.24 1.0K
12:35 97.32 97.32 97.32 97.32 5.7K
12:41 95.42 95.42 95.42 95.42 2.7K
12:45 95.50 95.50 95.50 95.50 0.4K
12:46 95.00 95.00 95.00 95.00 4.0K
12:53 95.90 95.90 95.90 95.90 3.6K
12:58 95.33 95.33 95.33 95.33 0.6K
13:00 94.94 95.04 94.94 94.94 2.3K
13:04 94.00 94.30 94.00 94.30 1.7K
13:08 94.30 94.30 94.30 94.30 0.4K
13:10 94.32 94.59 94.31 94.59 1.8K
13:12 94.58 94.58 94.58 94.58 1.4K
13:16 94.00 94.00 94.00 94.00 1.0K
13:17 93.56 93.56 93.56 93.56 0.2K
13:18 94.07 94.07 94.07 94.07 1.2K
13:22 94.29 94.29 94.29 94.29 1.1K
13:24 94.50 94.50 94.50 94.50 0.3K
13:26 95.35 95.49 95.35 95.49 1.0K
13:27 96.25 96.25 96.25 96.25 1.0K
13:29 96.13 96.13 96.13 96.13 2.5K
13:30 95.57 95.57 95.57 95.57 0.3K
13:31 95.74 95.74 95.74 95.74 0.5K
13:32 96.33 96.34 96.33 96.34 0.6K
13:33 97.03 97.03 97.03 97.03 1.9K
13:36 97.00 97.00 97.00 97.00 1.3K
13:38 97.36 97.36 97.36 97.35 0.7K
13:39 97.15 97.15 96.67 96.67 1.0K
13:40 96.90 97.32 96.90 97.32 2.0K
13:42 97.44 97.44 97.44 97.44 0.2K
13:43 97.15 97.15 97.15 97.15 1.6K
13:45 98.09 98.09 98.09 98.09 0.8K
13:46 98.45 98.45 98.45 98.45 0.4K
13:47 98.62 98.62 98.62 98.62 4.5K
13:51 98.42 98.42 98.40 98.40 0.6K
13:52 98.99 99.54 98.99 99.54 4.3K
13:54 99.58 99.58 99.58 99.58 2.0K
13:56 99.99 99.99 99.48 99.48 0.9K
13:57 99.89 99.89 99.89 99.89 0.3K
13:58 99.90 99.90 99.90 99.90 2.2K
13:59 99.01 99.01 99.01 99.01 1.3K
14:00 98.53 98.55 98.53 98.55 1.3K
14:01 98.16 98.24 98.11 98.11 6.1K
14:06 98.93 98.93 98.84 98.84 1.4K
14:07 99.00 99.00 99.00 99.00 0.5K
14:08 99.74 99.74 99.67 99.67 0.7K
14:10 99.15 99.15 99.03 99.03 1.2K
14:13 99.08 99.08 98.95 98.95 2.8K
14:16 98.08 98.45 98.08 98.45 3.2K
14:19 98.33 98.33 98.16 98.16 1.4K
14:21 97.80 97.80 97.80 97.80 1.4K
14:22 98.29 98.29 98.29 98.29 0.9K
14:24 98.13 98.13 98.13 98.13 0.9K
14:29 97.39 97.39 97.39 97.39 0.7K
14:30 97.30 97.30 97.30 97.30 0.7K
14:31 97.07 97.36 97.07 97.36 1.0K
14:32 97.93 97.93 97.93 97.93 1.1K
14:33 98.31 98.31 98.31 98.31 1.8K
14:37 97.35 97.35 97.35 97.35 0.8K
14:38 97.51 97.51 97.51 97.51 0.6K
14:41 97.26 97.26 97.26 97.26 0.1K
14:42 97.40 97.40 97.40 97.40 1.1K
14:44 96.05 96.05 96.05 96.05 3.4K
14:45 97.01 97.14 97.01 97.14 1.0K
14:47 96.40 96.40 96.40 96.40 4.7K
15:00 97.40 97.40 97.39 97.39 1.5K
15:02 97.71 97.71 97.58 97.58 1.2K
15:04 97.50 97.50 97.50 97.50 0.5K
15:07 97.72 97.72 97.72 97.72 0.2K
15:08 98.14 98.14 98.14 98.14 1.0K
15:09 98.67 98.67 98.67 98.67 2.0K
15:10 98.02 98.02 98.02 98.02 0.7K
15:11 98.83 98.83 98.83 98.83 0.6K
15:12 98.37 98.37 98.37 98.37 1.6K
15:16 98.38 98.38 98.38 98.38 3.2K
15:18 98.08 98.08 98.08 98.08 1.8K
15:19 97.99 98.03 97.99 98.03 1.5K
15:23 98.90 99.12 98.90 99.12 3.9K
15:24 99.20 99.20 98.87 98.87 1.1K
15:26 98.32 98.32 98.32 98.32 1.2K
15:27 99.00 99.00 99.00 99.00 0.9K
15:28 99.02 99.02 99.02 99.02 0.6K
15:29 99.30 99.30 99.30 99.30 0.3K
15:30 99.49 99.73 99.45 99.45 2.0K
15:33 99.20 99.20 99.07 99.07 1.5K
15:37 97.98 97.98 97.98 97.98 1.6K
15:41 97.52 97.65 97.42 97.42 3.3K
15:43 97.00 97.18 97.00 97.18 1.3K
15:45 97.72 97.90 97.72 97.90 1.0K
15:46 97.48 97.50 97.48 97.50 0.5K
15:47 97.51 97.51 97.51 97.51 0.6K
15:48 97.92 97.92 97.92 97.92 2.1K
15:52 97.99 97.99 97.99 97.99 1.3K
15:55 98.35 98.60 98.35 98.60 1.2K
15:56 98.85 98.85 98.85 98.85 0.7K
15:57 98.02 98.02 98.02 98.02 1.9K
15:58 98.00 98.00 98.00 98.00 0.1K
15:59 98.30 98.49 97.74 97.74 40.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし