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
09:30 101.29 102.83 100.97 102.83 36.3K
09:31 102.63 104.24 102.63 104.24 3.6K
09:32 104.34 104.53 104.12 104.12 8.8K
09:33 103.13 103.13 101.95 102.79 7.7K
09:34 103.17 103.17 102.00 102.00 2.6K
09:35 102.59 102.59 102.59 102.59 0.8K
09:36 100.17 100.54 100.17 100.54 1.4K
09:37 101.17 101.17 100.14 100.71 2.9K
09:38 100.97 101.92 100.97 101.92 3.0K
09:40 100.20 100.20 98.86 98.90 2.6K
09:41 98.98 98.98 98.00 98.00 12.7K
09:42 98.67 98.67 98.67 98.67 2.7K
09:43 97.35 97.35 97.35 97.35 0.3K
09:45 98.46 98.46 96.98 96.98 3.3K
09:48 97.10 97.10 97.10 97.10 3.3K
09:49 96.05 96.05 96.05 96.05 1.3K
09:50 96.31 96.31 96.31 96.31 0.9K
09:51 96.55 96.55 96.55 96.55 1.4K
09:52 97.05 97.06 97.00 97.00 0.9K
09:53 96.08 96.08 96.08 96.08 1.1K
09:54 96.38 96.38 96.38 96.38 1.1K
09:55 96.13 96.13 94.83 94.83 2.3K
09:56 95.15 95.49 95.15 95.49 1.1K
09:57 95.04 95.22 95.04 95.22 2.4K
09:59 95.71 95.86 95.71 95.86 0.9K
10:00 95.60 95.60 95.60 95.60 1.7K
10:02 94.94 94.94 94.33 94.33 1.9K
10:04 94.50 94.50 94.50 94.50 0.7K
10:05 94.76 95.29 94.76 95.29 1.4K
10:06 95.50 95.85 95.50 95.85 1.6K
10:07 95.55 95.55 95.32 95.32 2.2K
10:08 94.75 94.75 94.75 94.75 2.4K
10:09 94.51 94.51 94.51 94.51 2.3K
10:10 94.21 94.21 93.20 93.22 5.7K
10:11 92.80 93.04 92.64 92.64 10.1K
10:12 92.99 93.10 92.68 93.03 2.4K
10:13 93.00 93.62 93.00 93.62 1.2K
10:14 92.86 93.56 92.86 93.56 2.5K
10:16 93.41 93.41 93.00 93.00 3.9K
10:18 92.94 92.94 92.75 92.75 1.7K
10:19 92.99 93.00 92.99 93.00 0.4K
10:20 93.50 93.50 93.13 93.13 0.6K
10:21 93.31 93.31 93.30 93.30 0.9K
10:22 93.11 93.11 93.11 93.11 1.1K
10:24 92.80 92.80 92.61 92.61 2.7K
10:28 91.88 91.88 91.81 91.81 0.9K
10:29 91.92 91.92 91.92 91.92 2.9K
10:30 92.55 92.55 92.41 92.41 0.7K
10:31 92.89 92.89 92.52 92.70 2.7K
10:32 92.26 93.30 92.26 93.16 1.8K
10:33 93.02 93.02 92.78 92.78 1.6K
10:35 93.25 93.25 93.25 93.25 1.1K
10:36 93.36 93.36 92.81 92.81 11.3K
10:41 92.10 92.10 92.10 92.10 0.2K
10:42 92.12 92.58 92.12 92.58 1.2K
10:43 92.18 92.74 92.18 92.74 3.1K
10:44 92.53 92.53 92.38 92.38 1.0K
10:46 92.55 92.55 92.55 92.55 2.2K
10:48 91.85 91.85 91.85 91.85 0.4K
10:50 92.18 92.18 92.18 92.18 2.0K
10:52 92.23 92.23 92.23 92.23 1.3K
10:54 92.05 92.39 92.05 92.39 5.2K
11:03 91.76 91.76 91.76 91.76 0.4K
11:04 91.74 91.74 91.38 91.38 4.0K
11:06 91.96 91.96 91.96 91.96 1.1K
11:07 91.55 91.61 91.55 91.61 1.5K
11:09 91.01 91.01 91.01 91.01 2.5K
11:10 91.47 91.47 91.47 91.47 0.8K
11:11 91.86 91.86 91.86 91.86 0.7K
11:14 91.87 91.87 91.74 91.74 0.8K
11:15 91.32 91.77 91.32 91.77 2.6K
11:18 91.31 91.31 91.10 91.10 0.5K
11:19 91.34 91.34 91.34 91.34 3.2K
11:23 93.23 93.49 93.23 93.49 0.8K
11:24 93.90 93.90 93.76 93.76 1.4K
11:25 93.45 93.45 93.45 93.45 1.5K
11:28 93.91 93.91 93.91 93.91 0.8K
11:29 93.86 93.86 93.86 93.86 0.3K
11:30 93.65 93.65 93.65 93.65 0.3K
11:32 93.40 93.98 93.40 93.98 2.1K
11:34 94.26 94.26 94.11 94.10 0.7K
11:35 94.36 94.60 94.36 94.49 1.2K
11:36 94.77 94.77 94.77 94.77 1.0K
11:38 94.01 94.01 94.01 94.01 1.3K
11:40 93.82 93.82 93.82 93.82 0.3K
11:43 94.81 94.81 94.81 94.81 0.6K
11:44 95.12 95.12 94.73 94.73 1.7K
11:46 95.00 95.15 95.00 95.15 1.0K
11:47 95.25 95.40 95.25 95.37 1.1K
11:48 95.14 95.14 95.14 95.14 1.5K
11:51 95.14 95.14 95.14 95.14 1.5K
11:52 95.45 95.45 95.45 95.45 0.4K
11:53 95.25 95.25 95.25 95.25 0.3K
11:54 94.14 94.14 94.14 94.14 0.6K
11:55 94.67 94.67 94.67 94.67 0.2K
11:56 94.28 94.28 94.28 94.28 0.2K
11:58 94.69 94.69 94.69 94.69 2.0K
12:01 94.77 94.77 94.77 94.77 1.0K
12:05 95.04 95.04 95.04 95.04 2.2K
12:10 95.09 95.09 95.09 95.09 0.2K
12:11 95.31 95.31 95.31 95.31 0.4K
12:12 95.45 95.45 95.45 95.45 0.5K
12:13 95.28 95.28 95.28 95.28 0.5K
12:14 95.11 95.11 95.11 95.11 0.4K
12:15 95.19 95.19 95.19 95.19 0.4K
12:16 95.34 95.34 95.34 95.34 0.5K
12:18 94.75 94.75 94.75 94.75 0.1K
12:19 94.66 94.66 94.66 94.66 4.0K
12:23 93.60 93.60 93.60 93.60 1.2K
12:33 94.30 94.30 94.30 94.30 3.3K
12:43 95.65 95.65 95.65 95.65 4.1K
12:48 95.26 95.26 95.26 95.26 0.1K
12:50 95.30 95.30 95.30 95.30 0.9K
12:52 95.90 96.19 95.90 96.19 3.8K
12:54 96.15 96.15 96.15 96.15 0.8K
12:58 96.14 96.14 96.14 96.14 0.4K
12:59 97.00 97.00 96.91 96.91 1.9K
13:00 97.36 97.36 97.36 97.36 1.6K
13:02 97.76 97.76 97.76 97.76 3.4K
13:03 98.38 98.38 98.38 98.38 0.2K
13:04 98.23 98.35 97.60 98.00 2.6K
13:05 97.98 97.98 97.84 97.84 4.3K
13:06 98.18 98.18 98.18 98.18 0.7K
13:08 97.87 97.87 97.87 97.87 1.0K
13:11 96.70 96.70 96.70 96.70 1.2K
13:15 96.49 96.69 96.49 96.69 0.8K
13:16 96.46 96.46 96.46 96.46 0.3K
13:17 96.32 96.32 96.32 96.32 0.4K
13:20 97.32 97.32 97.32 97.32 0.5K
13:22 97.57 97.57 97.57 97.57 0.6K
13:24 98.34 98.34 98.34 98.34 1.1K
13:26 98.03 98.62 98.03 98.62 1.3K
13:27 98.73 98.73 98.73 98.73 0.8K
13:28 98.69 98.69 98.69 98.69 1.5K
13:31 98.80 99.04 98.80 99.04 1.9K
13:32 98.72 98.78 98.48 98.68 1.8K
13:33 98.45 98.45 98.45 98.45 0.5K
13:34 98.02 98.02 98.00 98.00 0.8K
13:35 97.75 97.75 97.75 97.74 0.4K
13:37 98.19 98.19 98.19 98.19 0.2K
13:38 97.88 97.88 97.88 97.88 0.4K
13:39 98.44 98.44 98.44 98.44 3.2K
13:41 98.38 98.64 98.38 98.64 1.3K
13:42 98.14 98.15 98.14 98.15 0.4K
13:43 98.14 98.14 98.14 98.14 2.4K
13:44 98.72 98.72 98.50 98.50 6.4K
13:45 98.56 98.56 98.56 98.56 0.6K
13:48 98.51 98.51 98.51 98.51 0.4K
13:50 98.00 98.00 98.00 98.00 0.2K
13:51 98.01 98.01 98.01 98.01 0.7K
13:53 97.77 97.77 97.77 97.77 0.4K
13:54 97.68 97.68 97.68 97.68 1.0K
13:56 97.38 97.38 97.38 97.38 0.2K
13:58 97.34 97.34 97.34 97.34 2.4K
14:09 97.00 97.00 97.00 97.00 1.4K
14:12 96.19 96.19 96.19 96.19 0.9K
14:17 96.12 96.12 96.12 96.12 0.3K
14:19 96.25 96.25 96.25 96.25 0.9K
14:22 95.71 95.71 95.71 95.71 1.0K
14:25 95.49 95.49 95.49 95.49 0.4K
14:27 95.81 95.81 95.81 95.81 0.4K
14:28 95.95 95.95 95.95 95.95 0.5K
14:30 95.95 95.95 95.95 95.95 1.4K
14:36 94.71 94.71 94.71 94.71 0.7K
14:37 94.55 94.55 94.55 94.55 1.1K
14:38 94.20 94.28 94.20 94.28 1.4K
14:39 94.41 94.41 94.41 94.41 0.1K
14:40 94.51 94.51 94.51 94.51 0.5K
14:41 94.82 94.82 94.64 94.64 1.1K
14:49 96.16 96.16 96.01 96.01 0.8K
14:54 96.87 97.30 96.87 97.30 0.5K
14:55 97.29 97.29 97.07 97.07 1.1K
14:56 97.20 97.23 97.12 97.12 1.5K
14:57 97.73 97.80 97.73 97.80 0.9K
14:58 97.62 97.62 97.62 97.62 0.6K
14:59 98.20 98.20 98.20 98.20 11.0K
15:00 98.42 98.42 98.16 98.16 11.7K
15:01 98.47 98.47 98.47 98.47 0.9K
15:03 97.48 97.48 97.48 97.48 7.9K
15:09 98.90 98.90 98.60 98.59 3.4K
15:11 99.39 99.88 99.39 99.88 3.6K
15:14 99.96 100.20 99.96 100.20 3.0K
15:15 99.89 99.89 99.89 99.89 0.4K
15:16 98.98 99.14 98.98 99.14 1.2K
15:17 99.27 99.43 99.27 99.34 1.0K
15:18 99.28 99.28 99.28 99.28 1.1K
15:19 100.57 100.57 100.10 100.24 4.6K
15:20 100.93 101.34 100.93 101.34 4.2K
15:21 101.48 102.00 101.48 102.00 1.7K
15:22 101.53 101.99 101.53 101.99 2.4K
15:23 102.39 102.39 101.95 101.95 5.8K
15:25 101.74 101.74 101.74 101.74 0.4K
15:26 101.53 101.62 101.53 101.62 1.4K
15:28 102.44 102.44 102.44 102.43 0.9K
15:29 102.56 102.63 102.56 102.63 1.4K
15:30 102.70 104.00 102.70 103.65 8.1K
15:31 103.58 104.50 103.58 103.86 11.0K
15:32 102.57 102.73 101.94 101.94 2.2K
15:33 101.73 101.83 101.40 101.74 11.1K
15:35 100.69 101.01 100.69 101.01 1.0K
15:36 102.00 102.00 102.00 102.00 3.4K
15:37 100.20 100.73 100.20 100.73 1.4K
15:39 100.78 100.78 100.78 100.78 0.3K
15:40 100.25 100.25 100.25 100.25 1.1K
15:42 99.83 99.83 99.83 99.83 0.3K
15:43 99.95 99.95 99.95 99.95 0.8K
15:44 100.23 100.36 100.23 100.36 1.7K
15:47 100.75 100.75 100.75 100.75 1.6K
15:50 99.75 99.75 99.75 99.75 0.6K
15:53 99.32 99.32 99.32 99.32 0.8K
15:56 99.45 99.45 99.45 99.45 0.4K
15:57 99.61 99.62 99.61 99.62 2.6K
15:58 99.65 99.97 99.65 99.97 0.5K
15:59 100.12 100.79 100.12 100.12 11.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし