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 83.21 83.21 80.02 80.02 194.3K
09:31 80.95 81.78 80.91 81.78 5.6K
09:32 82.10 82.10 81.74 81.74 5.0K
09:33 83.29 83.29 79.63 79.63 4.1K
09:34 81.01 82.13 81.01 82.13 2.7K
09:35 82.44 82.44 82.44 82.44 4.9K
09:36 85.26 86.57 84.18 84.18 6.6K
09:37 86.83 87.50 86.26 86.63 5.2K
09:38 87.28 88.82 86.82 88.33 13.1K
09:39 88.41 89.75 88.41 89.69 7.2K
09:40 90.32 90.95 90.01 90.66 13.9K
09:41 90.96 91.68 90.75 90.75 8.5K
09:42 93.16 93.16 91.23 91.23 12.4K
09:43 91.47 91.55 88.73 88.73 6.8K
09:44 88.83 88.83 86.06 86.06 6.2K
09:45 86.53 86.53 84.78 84.78 5.6K
09:46 85.58 85.58 85.58 85.57 4.2K
09:47 84.85 84.85 84.43 84.43 1.1K
09:48 84.26 84.26 84.00 84.13 2.6K
09:49 82.67 85.21 82.67 85.21 3.2K
09:50 86.92 86.92 85.72 86.65 3.0K
09:51 86.86 88.24 86.86 88.24 2.3K
09:52 84.38 84.38 84.38 84.38 0.3K
09:53 84.96 84.96 84.96 84.96 2.1K
09:54 85.08 85.37 85.08 85.37 1.6K
09:55 86.00 86.03 86.00 86.03 5.7K
09:58 85.04 85.04 85.04 85.04 2.0K
10:01 86.80 86.80 85.80 85.80 4.7K
10:02 86.82 88.05 86.82 88.05 2.6K
10:03 88.22 88.22 87.62 87.84 2.4K
10:04 87.62 87.62 87.62 87.62 0.8K
10:05 86.83 87.22 86.83 87.22 2.0K
10:07 87.00 87.00 86.75 86.75 1.4K
10:08 87.54 87.54 87.27 87.27 0.8K
10:09 87.62 88.01 87.62 88.01 1.5K
10:10 87.85 87.85 87.85 87.85 0.9K
10:11 88.26 88.26 88.26 88.26 1.0K
10:12 89.79 90.45 89.79 90.45 1.5K
10:13 89.81 89.81 89.81 89.81 1.1K
10:14 89.86 89.86 87.54 87.88 3.3K
10:16 87.61 87.61 87.61 87.61 1.1K
10:17 87.77 87.77 87.77 87.77 2.5K
10:18 88.73 88.73 88.73 88.73 1.2K
10:19 88.83 88.83 88.83 88.83 1.7K
10:22 89.13 89.13 89.13 89.13 1.6K
10:23 89.73 89.73 89.65 89.65 2.1K
10:24 90.20 90.20 89.10 89.10 1.6K
10:26 90.00 90.00 90.00 90.00 1.1K
10:27 91.00 91.00 90.91 90.91 4.8K
10:29 91.46 92.37 91.46 92.25 5.2K
10:30 93.07 93.07 93.07 93.07 3.1K
10:31 90.92 91.23 90.92 91.23 2.4K
10:32 91.23 91.23 91.23 91.23 2.0K
10:33 92.50 92.79 92.50 92.79 3.6K
10:35 91.97 91.97 91.97 91.97 10.2K
10:36 90.89 90.89 89.83 89.83 3.5K
10:37 88.12 88.12 87.78 87.78 1.4K
10:38 88.07 88.07 86.91 86.91 5.5K
10:40 86.82 87.16 86.82 87.16 2.5K
10:41 88.01 88.01 88.01 88.01 0.6K
10:42 87.81 87.81 87.11 87.11 1.9K
10:45 86.89 86.90 86.83 86.83 3.9K
10:46 84.64 84.64 84.64 84.64 1.3K
10:47 84.95 84.95 84.66 84.66 3.2K
10:49 85.67 86.09 84.80 84.80 2.1K
10:50 84.58 85.77 84.58 85.77 1.9K
10:51 84.86 84.86 84.86 84.86 1.6K
10:52 84.04 84.23 84.04 84.23 2.7K
10:54 83.95 83.95 83.30 83.30 1.4K
10:55 83.23 83.23 83.23 83.23 3.1K
10:56 83.00 83.00 83.00 83.00 2.8K
10:57 83.15 83.15 83.15 83.15 0.8K
10:58 83.65 83.65 83.65 83.65 2.0K
10:59 83.58 83.58 83.58 83.58 2.7K
11:00 85.09 85.09 85.09 85.09 2.5K
11:03 83.89 83.89 83.89 83.89 1.7K
11:04 83.95 83.95 83.95 83.95 2.2K
11:06 84.24 84.24 83.74 83.74 0.5K
11:07 83.87 83.87 82.89 82.89 9.1K
11:08 82.89 82.89 82.89 82.89 3.5K
11:10 81.84 81.84 81.84 81.84 3.6K
11:12 80.82 80.91 80.82 80.91 3.3K
11:13 80.03 80.06 79.98 80.06 8.4K
11:14 80.20 80.21 80.01 80.01 2.0K
11:15 80.94 81.22 80.37 80.37 2.6K
11:16 80.73 81.66 80.73 81.66 2.6K
11:17 81.64 81.64 81.64 81.64 1.3K
11:18 81.96 81.96 81.75 81.75 3.3K
11:19 82.14 82.28 81.73 81.73 3.2K
11:20 81.94 81.94 81.85 81.85 8.6K
11:21 81.85 82.00 81.85 82.00 2.1K
11:22 82.28 82.28 81.59 81.59 1.8K
11:23 81.68 81.68 81.68 81.68 2.6K
11:24 81.50 81.77 81.50 81.77 1.3K
11:25 82.16 82.16 82.02 82.02 2.7K
11:26 81.34 81.34 81.34 81.34 1.4K
11:27 81.63 81.63 81.63 81.63 1.0K
11:28 81.63 81.63 81.10 81.10 8.6K
11:29 81.47 81.47 81.46 81.46 1.4K
11:30 82.31 82.40 82.31 82.40 1.9K
11:31 82.62 82.62 82.26 82.26 5.9K
11:32 82.34 82.34 82.11 82.11 1.0K
11:33 81.53 81.53 81.53 81.53 1.5K
11:35 82.08 82.16 81.73 81.72 1.8K
11:37 81.55 81.55 81.55 81.55 4.2K
11:40 82.08 82.08 81.86 81.86 1.2K
11:41 82.05 82.05 82.05 82.05 0.8K
11:42 82.01 82.01 82.01 82.01 2.1K
11:43 81.79 81.79 81.59 81.59 0.8K
11:44 81.67 81.67 81.56 81.56 1.5K
11:45 81.22 81.56 81.22 81.56 1.6K
11:46 81.71 81.71 81.44 81.44 2.7K
11:49 82.16 82.16 82.16 82.16 1.2K
11:50 81.77 81.77 81.77 81.77 4.6K
11:54 84.24 84.24 84.15 84.15 1.2K
11:55 85.19 85.19 84.69 84.69 6.9K
11:56 84.67 84.67 84.67 84.67 1.8K
11:57 84.89 84.89 84.89 84.89 0.7K
11:58 85.56 85.57 85.33 85.33 2.1K
11:59 85.58 85.72 85.56 85.72 1.0K
12:00 86.17 86.17 85.98 85.98 2.3K
12:02 86.47 86.47 86.22 86.22 2.2K
12:03 85.69 85.86 85.47 85.86 1.4K
12:04 86.00 86.00 85.47 85.47 5.3K
12:05 87.01 87.01 86.09 86.09 0.8K
12:06 86.28 86.80 86.28 86.80 2.5K
12:07 86.16 86.16 86.16 86.16 0.2K
12:08 86.50 86.50 86.50 86.50 1.0K
12:09 87.57 87.57 87.56 87.56 6.2K
12:10 87.16 87.22 87.16 87.22 0.9K
12:11 87.72 88.13 87.72 87.99 3.9K
12:12 88.49 88.49 88.49 88.49 3.1K
12:13 88.42 88.57 88.42 88.57 0.7K
12:14 88.51 89.14 88.25 88.47 1.8K
12:15 88.21 88.21 87.79 87.93 4.4K
12:17 89.18 89.23 88.84 89.23 0.9K
12:18 88.14 88.14 87.95 87.95 0.7K
12:19 88.09 88.09 87.59 87.87 5.5K
12:25 88.81 88.81 88.81 88.81 0.7K
12:26 87.90 88.14 87.90 88.14 0.3K
12:27 87.39 87.39 87.39 87.39 0.5K
12:28 87.46 87.46 87.46 87.46 0.6K
12:29 87.49 87.49 87.49 87.49 0.4K
12:30 86.77 86.77 86.77 86.77 0.3K
12:31 86.24 86.24 86.24 86.24 1.5K
12:32 86.00 86.17 86.00 86.17 0.6K
12:33 86.55 86.55 86.55 86.55 0.4K
12:34 86.35 86.35 86.35 86.35 1.6K
12:35 87.58 87.58 87.58 87.58 0.8K
12:36 87.75 87.75 87.53 87.53 3.7K
12:39 87.58 87.58 87.41 87.41 0.7K
12:40 85.96 85.96 85.96 85.96 1.2K
12:43 86.00 86.00 85.70 85.70 1.5K
12:46 85.60 85.60 85.60 85.60 0.3K
12:47 85.58 85.58 85.58 85.58 2.3K
12:50 87.24 87.40 87.24 87.24 1.1K
12:51 87.23 87.30 87.23 87.30 2.0K
12:55 88.13 88.13 88.13 88.13 0.3K
12:56 87.46 87.46 87.46 87.46 0.5K
12:58 87.65 87.65 87.16 87.16 0.5K
12:59 87.15 87.15 87.15 87.15 0.6K
13:00 88.31 88.31 88.31 88.31 3.0K
13:02 88.77 88.77 88.16 88.37 4.9K
13:10 87.84 87.84 87.84 87.84 2.6K
13:14 90.44 90.44 90.30 90.30 4.0K
13:15 90.12 90.12 90.12 90.12 0.4K
13:16 90.00 90.00 90.00 90.00 4.2K
13:17 89.98 90.11 89.98 90.11 0.8K
13:19 88.98 88.98 88.98 88.98 1.9K
13:22 90.28 90.28 90.28 90.28 2.9K
13:23 90.73 90.73 90.73 90.73 1.5K
13:27 87.30 87.30 87.30 87.30 1.2K
13:28 86.06 86.06 86.06 86.06 1.3K
13:29 87.09 87.09 87.09 87.09 0.9K
13:30 87.22 87.22 87.22 87.22 0.3K
13:31 86.31 86.31 86.31 86.31 2.2K
13:33 86.07 86.07 86.07 86.07 0.4K
13:34 85.99 85.99 85.99 85.99 0.6K
13:35 86.53 86.53 86.53 86.53 1.4K
13:40 86.91 86.91 86.91 86.91 0.7K
13:43 87.20 87.20 87.20 87.20 1.6K
13:51 86.61 86.61 86.61 86.61 0.1K
13:53 86.03 86.03 86.03 86.03 4.2K
14:00 85.63 85.63 85.63 85.63 0.9K
14:03 85.81 85.81 85.81 85.81 0.5K
14:06 85.85 85.85 85.85 85.85 3.5K
14:12 84.67 84.67 84.67 84.67 1.3K
14:14 83.88 83.88 83.88 83.88 0.2K
14:15 83.88 83.88 83.88 83.88 0.5K
14:16 83.78 83.78 83.78 83.78 0.4K
14:17 83.77 83.77 83.77 83.77 0.7K
14:23 83.65 83.65 83.65 83.65 3.1K
14:28 84.42 84.42 84.42 84.42 0.2K
14:29 84.81 84.81 84.81 84.81 0.7K
14:33 84.78 85.99 84.78 85.99 0.9K
14:34 85.66 85.66 85.66 85.66 1.1K
14:39 86.19 86.19 86.19 86.19 6.0K
14:57 87.65 87.65 87.65 87.65 4.7K
14:59 87.98 87.98 87.98 87.98 1.1K
15:00 88.00 88.00 88.00 88.00 3.3K
15:02 87.65 87.65 87.65 87.65 1.4K
15:07 86.88 86.88 86.88 86.88 0.4K
15:09 87.34 87.34 87.34 87.34 0.7K
15:11 88.06 88.06 88.06 88.06 0.5K
15:12 87.91 87.91 87.91 87.91 1.9K
15:14 87.69 87.69 87.69 87.69 0.6K
15:16 87.00 87.00 87.00 87.00 2.3K
15:19 86.26 86.26 86.26 86.26 0.6K
15:20 86.20 86.20 86.20 86.20 0.5K
15:21 85.50 85.50 85.50 85.50 1.0K
15:24 85.06 85.25 85.06 85.25 1.1K
15:27 84.30 84.30 84.30 84.30 3.2K
15:32 84.90 85.01 84.90 85.01 1.6K
15:38 85.79 85.79 85.79 85.79 0.7K
15:40 85.04 85.04 85.04 85.04 12.8K
15:43 84.67 84.67 84.67 84.67 1.0K
15:45 84.14 84.14 84.14 84.14 1.2K
15:48 84.60 84.60 84.60 84.60 3.1K
15:50 86.20 86.20 86.20 86.20 0.8K
15:54 85.16 85.16 85.16 85.16 0.2K
15:55 85.99 85.99 85.94 85.94 1.7K
15:57 85.64 85.64 85.64 85.64 3.2K
15:58 85.59 85.59 85.18 85.18 2.3K
15:59 85.11 86.25 84.94 86.25 10.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし