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 88.80 89.59 88.80 89.59 28.3K
09:31 88.91 88.91 88.91 88.91 2.6K
09:32 87.17 89.14 87.17 89.14 6.4K
09:34 87.22 87.22 87.22 87.22 3.9K
09:35 88.52 88.52 88.52 88.52 0.6K
09:36 89.53 89.53 88.31 88.31 3.9K
09:37 88.27 88.27 88.27 88.27 2.5K
09:38 87.79 88.21 87.79 88.21 2.7K
09:39 88.15 88.15 88.15 88.15 0.8K
09:41 88.86 88.86 88.65 88.65 7.5K
09:44 87.00 87.00 87.00 87.00 5.1K
09:45 86.65 86.65 85.18 85.18 9.0K
09:46 85.01 85.83 85.01 85.37 3.7K
09:47 85.30 85.30 85.08 85.08 2.4K
09:49 84.90 85.19 84.60 85.19 3.8K
09:50 84.04 84.04 83.83 83.83 2.1K
09:51 84.33 84.33 84.33 84.32 0.5K
09:52 84.60 84.60 84.29 84.29 1.3K
09:53 84.41 84.41 84.41 84.41 1.6K
09:54 85.16 85.21 85.16 85.21 1.4K
09:55 85.93 85.93 85.19 85.19 2.5K
09:56 85.12 85.72 84.70 85.72 5.9K
09:57 86.11 86.11 85.61 85.61 1.4K
09:59 85.40 85.40 85.40 85.40 0.6K
10:00 85.50 85.50 84.74 84.77 3.6K
10:01 84.72 84.72 84.72 84.72 2.7K
10:02 85.15 85.54 85.15 85.54 1.1K
10:03 85.60 85.60 85.35 85.35 0.5K
10:04 85.49 85.88 85.49 85.88 1.0K
10:05 86.22 86.22 86.22 86.22 0.5K
10:06 86.65 87.23 86.65 87.15 2.1K
10:07 86.81 87.26 86.81 87.26 2.1K
10:09 86.23 86.23 86.23 86.23 0.1K
10:10 85.97 85.97 85.97 85.97 2.5K
10:11 85.75 85.75 85.75 85.75 0.8K
10:12 85.60 85.60 85.60 85.60 0.4K
10:13 85.77 85.80 85.77 85.80 2.8K
10:18 84.58 84.58 84.58 84.58 3.7K
10:19 84.50 84.76 84.50 84.76 7.6K
10:21 84.51 84.51 84.13 84.13 16.8K
10:22 84.57 84.57 84.57 84.57 0.4K
10:23 83.82 84.00 83.82 84.00 1.0K
10:24 84.25 84.56 84.22 84.51 0.7K
10:25 84.50 84.52 84.45 84.45 0.8K
10:26 84.30 84.30 84.30 84.30 0.7K
10:27 84.62 84.62 84.62 84.62 1.3K
10:30 84.88 84.88 84.88 84.88 1.3K
10:36 85.33 85.33 85.33 85.33 2.8K
10:37 84.93 84.93 84.93 84.93 0.1K
10:38 84.90 84.90 84.90 84.90 0.6K
10:41 84.30 84.30 84.30 84.30 3.0K
10:43 83.80 83.80 83.80 83.80 0.4K
10:45 84.04 84.04 83.77 83.77 0.6K
10:46 83.51 83.54 83.51 83.54 1.5K
10:47 83.41 83.41 83.41 83.41 0.1K
10:48 83.28 83.28 83.13 83.13 1.1K
10:49 83.69 83.69 83.69 83.69 0.5K
10:52 84.94 84.94 84.94 84.94 1.5K
10:53 84.93 84.93 84.93 84.93 0.2K
10:54 85.48 85.48 85.47 85.47 1.0K
10:55 84.78 84.78 84.78 84.78 0.4K
10:57 85.62 85.62 84.86 84.86 1.3K
10:58 84.78 84.99 84.78 84.99 1.5K
10:59 84.65 84.65 84.65 84.65 1.2K
11:02 85.48 85.48 85.48 85.48 0.3K
11:03 86.00 86.15 86.00 86.15 0.5K
11:04 86.20 86.20 86.20 86.20 0.7K
11:06 86.30 86.30 86.03 86.03 1.1K
11:07 86.08 86.34 86.08 86.34 3.0K
11:08 86.52 86.52 86.52 86.52 0.5K
11:10 86.95 86.95 86.95 86.95 0.6K
11:11 86.77 86.77 86.77 86.77 2.6K
11:16 86.60 86.68 86.52 86.52 3.2K
11:18 87.37 87.63 87.37 87.63 0.7K
11:19 87.63 87.63 87.63 87.63 1.4K
11:20 87.33 87.33 87.33 87.33 0.6K
11:21 87.33 87.35 87.33 87.35 1.8K
11:24 88.00 88.00 87.89 87.89 12.6K
11:25 88.00 88.00 87.70 87.70 3.2K
11:26 87.87 87.87 87.87 87.87 0.2K
11:27 87.41 87.80 87.41 87.80 2.5K
11:28 87.96 87.96 87.96 87.96 0.6K
11:29 87.82 87.82 87.82 87.82 1.1K
11:31 88.41 88.41 88.36 88.36 4.5K
11:32 88.30 88.30 88.30 88.30 0.3K
11:33 88.22 88.22 88.22 88.22 5.6K
11:36 88.10 88.10 88.10 88.10 0.5K
11:37 88.21 88.21 88.21 88.21 15.0K
11:39 89.76 89.76 89.76 89.76 0.4K
11:40 89.40 89.40 89.40 89.40 0.3K
11:41 89.12 89.45 89.06 89.45 1.2K
11:42 89.21 89.21 89.21 89.21 0.4K
11:43 88.96 88.96 88.96 88.96 0.7K
11:44 89.41 89.41 89.26 89.30 1.4K
11:45 89.12 89.12 89.12 89.12 1.0K
11:48 88.21 88.21 88.21 88.21 1.9K
11:49 88.07 88.07 88.07 88.07 0.5K
11:50 88.45 88.78 88.45 88.78 1.5K
11:52 88.73 88.73 88.73 88.73 0.8K
11:54 88.05 88.05 88.05 88.05 0.9K
11:55 88.30 88.30 88.30 88.30 1.1K
11:57 88.10 88.10 88.10 88.10 0.7K
12:00 87.63 87.63 87.63 87.63 1.3K
12:04 88.45 88.45 88.45 88.45 1.2K
12:06 88.49 88.49 88.49 88.49 0.7K
12:10 88.50 88.50 88.50 88.50 1.0K
12:14 88.05 88.05 88.05 88.05 0.6K
12:15 88.41 88.41 88.41 88.41 0.2K
12:16 87.98 87.98 87.98 87.98 0.5K
12:20 88.10 88.10 88.10 88.10 0.8K
12:22 88.76 88.76 88.55 88.55 0.9K
12:24 89.00 89.00 89.00 89.00 6.3K
12:30 89.16 89.16 89.00 89.00 6.6K
12:32 89.27 89.27 89.27 89.27 1.3K
12:36 89.39 89.39 89.39 89.39 2.9K
12:42 89.78 89.78 89.78 89.78 1.7K
12:46 90.00 90.00 90.00 90.00 2.2K
12:51 90.06 90.06 90.06 90.06 2.2K
12:57 90.00 90.00 89.92 89.92 0.3K
12:58 90.04 90.04 90.04 90.04 0.8K
12:59 90.16 90.16 90.16 90.16 1.0K
13:01 90.16 90.16 90.16 90.16 1.1K
13:02 90.46 90.46 90.46 90.46 0.8K
13:04 90.71 91.21 90.71 91.21 1.3K
13:05 91.43 91.50 91.26 91.26 1.5K
13:06 91.65 91.65 91.35 91.35 1.7K
13:07 91.33 91.33 91.11 91.11 0.5K
13:08 91.14 91.14 90.88 90.88 0.7K
13:09 90.81 90.84 90.81 90.84 0.6K
13:10 90.29 90.29 90.29 90.29 0.8K
13:13 89.87 90.02 89.87 90.02 1.5K
13:17 90.79 90.79 90.79 90.79 0.7K
13:20 90.89 90.91 90.89 90.91 3.1K
13:22 91.44 91.44 91.44 91.44 0.7K
13:24 91.07 91.07 91.07 91.07 0.5K
13:26 90.72 90.72 90.02 90.01 0.9K
13:28 89.50 89.50 89.50 89.50 0.7K
13:29 89.21 89.21 89.21 89.21 12.3K
13:31 89.41 89.41 89.41 89.41 1.7K
13:37 90.01 90.20 90.01 90.20 1.7K
13:41 89.20 89.20 89.20 89.20 2.7K
13:53 88.88 88.88 88.88 88.88 0.6K
14:03 89.38 89.38 89.38 89.38 0.1K
14:04 89.86 89.87 89.84 89.84 0.7K
14:05 89.76 89.76 89.76 89.76 0.8K
14:13 89.99 89.99 89.99 89.99 1.4K
14:17 90.20 90.48 90.20 90.48 0.8K
14:19 91.07 91.07 91.07 91.07 1.3K
14:20 91.03 91.10 91.03 91.10 1.9K
14:24 91.16 91.16 91.16 91.16 1.7K
14:29 91.06 91.06 91.06 91.06 0.5K
14:30 90.91 90.91 90.91 90.91 0.8K
14:31 90.87 90.87 90.87 90.87 1.5K
14:37 91.30 91.30 91.30 91.30 0.6K
14:39 91.40 91.59 91.40 91.59 0.5K
14:40 91.83 91.83 91.83 91.83 2.6K
14:46 92.35 92.35 92.12 92.12 2.0K
14:48 92.20 92.20 92.20 92.20 0.4K
14:49 92.64 92.64 92.64 92.64 5.3K
14:52 92.62 92.62 92.62 92.62 0.6K
14:53 92.76 92.76 92.76 92.76 1.3K
14:55 92.78 92.78 92.78 92.78 0.4K
14:56 92.56 92.70 92.56 92.70 1.4K
14:57 92.16 92.16 92.02 92.02 1.2K
14:59 92.45 92.45 92.45 92.45 2.4K
15:03 93.67 93.67 93.67 93.67 0.1K
15:04 93.68 93.68 93.68 93.68 1.0K
15:05 93.77 94.78 93.77 94.67 5.0K
15:07 94.59 94.59 94.59 94.59 2.0K
15:11 94.38 94.38 94.00 94.09 1.7K
15:13 94.20 94.20 94.20 94.20 0.4K
15:14 94.27 94.27 94.27 94.27 0.4K
15:15 94.54 94.54 94.41 94.41 2.3K
15:18 94.57 94.57 94.57 94.57 0.9K
15:19 95.20 95.20 95.20 95.20 2.0K
15:21 94.52 94.52 94.52 94.52 2.1K
15:23 95.80 95.80 95.80 95.80 1.2K
15:24 95.36 95.36 95.36 95.36 0.3K
15:25 95.48 95.48 95.48 95.48 0.8K
15:26 94.88 94.88 94.88 94.88 3.4K
15:29 94.36 94.36 94.36 94.36 1.1K
15:30 94.90 95.24 94.90 95.24 3.5K
15:33 95.31 95.31 95.31 95.31 2.7K
15:34 96.00 96.00 96.00 96.00 1.7K
15:35 96.01 97.62 96.01 97.62 5.3K
15:36 98.73 98.73 98.73 98.73 2.8K
15:37 98.74 99.02 98.74 99.02 3.6K
15:38 99.24 99.24 99.24 99.24 1.5K
15:39 98.91 99.10 98.80 99.10 3.5K
15:40 98.02 98.02 97.93 97.93 0.6K
15:41 97.38 97.39 97.38 97.39 3.2K
15:42 98.47 98.47 98.08 98.08 5.3K
15:43 97.92 97.92 97.92 97.92 0.2K
15:44 97.58 97.68 97.58 97.67 2.0K
15:45 97.61 97.85 97.61 97.85 0.7K
15:46 97.60 98.06 97.60 98.06 1.6K
15:47 97.88 97.88 97.88 97.88 0.6K
15:48 97.45 97.45 97.17 97.17 3.3K
15:49 97.34 97.73 97.34 97.73 5.2K
15:55 97.71 98.01 97.71 98.01 1.9K
15:56 98.29 99.00 98.29 99.00 3.2K
15:57 98.88 98.88 98.88 98.88 3.1K
15:58 98.79 98.79 98.79 98.79 1.2K
15:59 99.16 99.16 98.38 98.38 21.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし