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 96.35 96.35 96.35 96.35 27.9K
09:31 96.35 97.90 96.35 97.90 0.9K
09:32 96.95 96.97 95.43 95.43 4.6K
09:34 96.16 96.94 96.16 96.94 1.1K
09:35 96.29 96.29 96.29 96.29 2.8K
09:37 96.56 96.56 96.56 96.56 0.5K
09:38 97.33 97.62 97.33 97.60 1.4K
09:39 96.88 96.88 96.65 96.65 1.9K
09:40 95.65 95.65 95.00 95.00 11.7K
09:41 94.35 94.35 94.35 94.35 1.2K
09:42 94.44 94.44 93.60 93.80 1.6K
09:43 93.33 93.60 93.18 93.18 5.6K
09:44 93.15 93.63 92.91 93.63 3.7K
09:45 93.33 93.58 93.33 93.40 1.6K
09:46 94.12 94.61 94.00 94.61 1.6K
09:47 94.17 94.17 94.17 94.17 1.7K
09:48 93.93 93.93 93.75 93.75 1.4K
09:49 94.26 94.75 94.26 94.75 2.4K
09:50 95.32 95.73 95.32 95.73 2.2K
09:51 96.52 96.85 96.52 96.78 0.9K
09:52 96.80 97.23 96.80 97.22 4.3K
09:53 97.84 98.00 97.71 97.71 3.9K
09:54 97.52 97.52 97.52 97.52 1.1K
09:57 96.70 96.70 96.70 96.70 1.0K
09:59 96.68 96.91 96.68 96.91 2.2K
10:03 97.82 97.82 97.82 97.82 0.6K
10:04 98.07 98.07 98.07 98.07 0.8K
10:05 98.68 98.68 97.88 97.88 1.4K
10:07 97.28 97.55 96.81 96.81 1.5K
10:08 96.62 96.62 96.62 96.62 1.4K
10:09 96.36 96.36 96.11 96.26 2.2K
10:11 96.35 96.35 96.35 96.35 0.4K
10:12 97.28 97.28 97.28 97.28 0.5K
10:14 96.86 96.88 96.86 96.88 0.6K
10:15 96.61 96.61 96.61 96.61 1.2K
10:17 97.52 97.52 97.52 97.52 0.2K
10:18 98.27 98.27 98.26 98.26 2.7K
10:19 98.26 98.53 98.26 98.53 0.6K
10:20 98.44 98.44 98.44 98.44 0.9K
10:21 98.53 98.53 98.53 98.53 0.8K
10:22 98.53 98.53 98.12 98.46 0.9K
10:23 98.37 98.37 98.37 98.37 0.3K
10:24 98.44 98.80 98.44 98.80 0.4K
10:26 98.08 98.08 98.08 98.08 0.7K
10:28 97.92 97.92 97.92 97.92 1.4K
10:33 98.11 98.11 98.11 98.11 2.2K
10:42 98.02 98.02 98.02 98.02 0.1K
10:45 96.45 96.45 96.45 96.45 1.1K
10:46 96.59 96.59 96.34 96.34 2.5K
10:48 96.51 96.51 96.51 96.51 0.6K
10:49 96.00 96.00 96.00 96.00 0.4K
10:50 96.30 96.30 96.00 96.00 0.5K
10:51 95.75 95.75 95.75 95.75 0.3K
10:53 95.92 95.92 95.92 95.92 0.3K
10:54 95.92 95.92 95.92 95.92 0.8K
10:56 95.95 95.95 95.95 95.95 2.1K
10:59 94.65 94.87 94.65 94.87 1.5K
11:02 95.25 96.15 95.25 96.15 1.7K
11:07 96.00 96.00 96.00 96.00 3.2K
11:15 94.83 94.83 94.83 94.83 9.9K
11:20 94.90 94.90 94.90 94.90 0.8K
11:21 94.20 94.20 94.20 94.20 1.7K
11:23 93.74 94.13 93.74 94.13 0.4K
11:24 93.74 93.74 93.51 93.51 4.2K
11:25 92.80 92.80 92.80 92.80 1.3K
11:27 92.30 92.86 92.30 92.66 2.0K
11:30 92.93 93.08 92.93 93.08 1.3K
11:31 93.17 93.17 92.96 92.96 1.8K
11:35 92.35 92.35 92.35 92.35 0.3K
11:36 92.15 92.29 92.15 92.20 4.7K
11:38 92.05 92.05 92.00 92.00 4.8K
11:39 91.55 91.55 91.55 91.55 0.9K
11:40 91.23 91.23 91.23 91.23 1.0K
11:41 91.23 91.40 91.23 91.40 3.9K
11:43 91.29 91.29 91.29 91.29 2.9K
11:44 91.00 91.00 91.00 91.00 3.0K
11:46 90.41 90.41 90.16 90.16 1.4K
11:47 90.58 90.83 90.58 90.83 2.1K
11:48 91.24 91.24 91.24 91.24 2.7K
11:49 91.41 91.96 91.41 91.96 2.4K
11:50 91.30 91.30 91.30 91.30 0.3K
11:51 92.11 92.11 92.11 92.11 0.2K
11:52 91.74 92.00 91.74 92.00 0.5K
11:53 92.09 92.38 92.09 92.38 0.8K
11:54 92.30 92.38 91.75 91.75 2.9K
11:55 91.14 91.14 90.10 90.10 2.4K
11:56 90.53 90.86 90.53 90.86 0.4K
11:57 91.01 91.52 91.01 91.52 2.0K
11:58 91.52 91.52 91.52 91.52 0.6K
12:00 91.56 91.56 91.28 91.27 0.8K
12:01 91.29 91.35 91.25 91.25 3.7K
12:02 91.05 91.31 91.05 91.31 2.4K
12:03 91.17 91.17 91.17 91.17 0.1K
12:04 90.86 90.86 90.86 90.86 1.2K
12:05 90.83 90.83 90.83 90.83 0.3K
12:06 90.63 90.63 90.00 90.00 8.6K
12:11 89.65 89.65 89.65 89.65 2.4K
12:12 89.05 89.05 89.05 89.05 0.6K
12:13 89.00 89.00 89.00 89.00 0.9K
12:14 88.50 88.50 88.50 88.50 1.8K
12:15 88.18 88.57 88.18 88.57 1.6K
12:17 88.75 88.84 88.75 88.84 1.2K
12:18 89.29 89.29 89.08 89.08 2.3K
12:19 89.00 89.00 89.00 89.00 1.7K
12:20 88.84 88.84 88.84 88.84 2.2K
12:21 88.73 88.73 88.73 88.73 0.6K
12:22 89.04 89.04 89.04 89.04 1.3K
12:25 88.21 88.21 88.21 88.21 0.3K
12:26 88.63 88.63 88.63 88.63 1.8K
12:27 87.67 87.67 87.67 87.67 1.2K
12:29 87.54 87.54 87.54 87.54 0.3K
12:30 87.53 87.53 87.53 87.53 0.7K
12:31 87.36 87.36 87.36 87.36 0.6K
12:32 87.83 87.96 87.83 87.96 0.7K
12:33 87.69 87.70 87.69 87.70 1.3K
12:35 88.07 88.07 88.07 88.07 0.7K
12:36 88.28 88.28 87.80 87.80 3.1K
12:37 88.19 88.25 88.15 88.15 0.5K
12:38 88.20 88.20 88.20 88.20 1.3K
12:40 87.99 87.99 87.99 87.99 1.0K
12:42 88.87 88.87 88.87 88.87 1.8K
12:44 88.72 88.72 88.72 88.72 1.3K
12:47 89.10 89.10 88.99 88.99 0.5K
12:48 89.52 89.52 89.26 89.26 3.6K
12:49 89.42 89.42 89.42 89.42 0.9K
12:50 89.23 89.79 89.23 89.79 1.9K
12:51 89.35 89.58 89.35 89.58 1.9K
12:54 89.41 89.41 89.41 89.41 0.9K
12:56 89.55 89.55 89.50 89.55 5.1K
12:57 89.58 89.90 89.58 89.64 1.6K
12:58 90.05 90.05 90.01 90.01 3.1K
12:59 89.90 89.90 89.90 89.90 0.2K
13:00 89.77 89.77 89.74 89.74 0.9K
13:03 90.30 90.30 90.30 90.30 1.5K
13:04 90.63 90.70 90.63 90.70 0.5K
13:05 90.25 90.26 90.25 90.26 2.3K
13:11 90.49 90.49 90.49 90.49 1.5K
13:14 89.85 89.85 89.85 89.85 4.6K
13:22 89.23 89.30 89.23 89.30 0.5K
13:23 88.69 88.69 88.69 88.69 0.7K
13:24 88.39 88.39 88.39 88.39 0.3K
13:25 88.93 88.93 88.93 88.93 0.8K
13:28 90.00 90.00 90.00 90.00 0.7K
13:31 89.82 90.07 89.82 90.07 1.9K
13:35 90.63 90.72 90.63 90.72 1.3K
13:39 90.58 90.58 90.58 90.58 0.6K
13:40 89.87 89.87 89.87 89.87 0.8K
13:50 90.45 90.45 90.45 90.45 0.8K
13:51 90.97 90.97 90.97 90.97 0.3K
13:52 91.10 91.10 91.10 91.10 0.7K
13:53 91.18 91.18 91.18 91.18 1.0K
13:55 91.74 91.74 91.74 91.74 0.6K
13:56 91.92 92.26 91.92 92.26 1.2K
13:57 92.19 92.19 92.13 92.13 1.8K
14:00 91.84 92.50 91.84 92.50 1.3K
14:01 92.46 92.46 92.43 92.43 0.2K
14:03 92.72 92.72 92.62 92.62 0.9K
14:04 92.49 92.49 92.49 92.49 0.5K
14:05 92.22 92.25 92.22 92.25 1.1K
14:08 92.36 92.36 92.36 92.36 0.1K
14:09 92.00 92.00 92.00 92.00 0.9K
14:13 92.49 92.49 92.49 92.49 0.7K
14:15 91.79 91.99 91.79 91.99 1.9K
14:23 92.16 92.16 92.16 92.16 0.3K
14:25 92.35 92.51 92.35 92.51 0.4K
14:27 92.38 92.38 92.38 92.38 0.4K
14:30 91.79 91.79 91.79 91.79 0.7K
14:34 92.80 92.80 92.76 92.76 2.2K
14:36 93.24 93.24 93.24 93.24 0.2K
14:37 93.32 93.32 93.32 93.32 0.3K
14:38 93.87 93.87 93.87 93.87 0.9K
14:40 94.34 94.34 94.23 94.23 1.1K
14:41 94.14 94.16 94.14 94.16 0.6K
14:42 94.09 94.09 94.09 94.09 0.9K
14:43 94.57 94.57 94.57 94.57 2.0K
14:45 94.38 94.38 94.35 94.35 1.5K
14:48 94.71 94.71 94.71 94.71 0.6K
14:49 94.71 94.71 94.71 94.71 0.6K
14:50 95.10 95.10 95.10 95.10 0.3K
14:51 94.95 95.19 94.95 95.19 0.6K
14:54 94.81 95.19 94.81 95.19 0.9K
14:55 94.80 94.80 94.80 94.80 0.6K
14:57 94.27 94.27 94.13 94.13 1.6K
14:58 94.46 94.46 94.46 94.46 1.6K
15:02 94.46 94.46 94.46 94.46 0.2K
15:03 94.20 94.20 94.20 94.20 0.8K
15:05 94.20 94.20 94.20 94.20 2.5K
15:06 94.47 94.47 94.47 94.47 0.7K
15:07 94.89 94.89 94.89 94.89 2.7K
15:11 94.95 94.95 94.95 94.95 1.5K
15:12 95.00 95.00 95.00 95.00 0.6K
15:13 95.06 95.28 95.06 95.28 0.6K
15:14 94.85 94.85 94.85 94.85 1.6K
15:20 95.83 95.83 95.83 95.83 1.9K
15:22 95.83 95.83 95.83 95.83 0.6K
15:23 95.48 95.48 95.48 95.48 2.3K
15:27 94.44 94.75 94.44 94.75 1.7K
15:29 94.46 94.46 94.46 94.46 0.5K
15:32 93.44 93.44 93.44 93.44 0.9K
15:33 93.22 93.22 93.22 93.22 0.9K
15:34 92.91 92.91 92.81 92.81 0.6K
15:35 92.82 92.86 92.82 92.86 1.6K
15:41 94.88 94.88 94.88 94.88 0.3K
15:42 95.05 95.05 95.05 95.05 3.1K
15:43 94.75 95.00 94.75 95.00 2.9K
15:44 94.93 94.93 94.93 94.93 4.1K
15:48 94.97 94.97 94.97 94.97 0.7K
15:49 94.80 95.18 94.80 95.18 2.0K
15:51 94.09 94.28 93.95 94.28 3.2K
15:53 94.36 94.36 94.36 94.36 0.8K
15:55 93.64 93.64 93.64 93.64 0.7K
15:57 94.54 94.54 94.33 94.33 1.0K
15:58 94.29 94.29 94.20 94.20 0.5K
15:59 94.20 94.85 94.20 94.52 8.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし