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 90.04 90.04 90.04 90.04 15.0K
09:31 90.98 90.98 88.16 88.16 8.6K
09:32 88.21 88.21 88.21 88.21 2.9K
09:33 87.04 87.79 86.45 86.45 4.0K
09:34 86.03 87.25 85.70 85.70 9.7K
09:35 85.07 85.37 85.00 85.05 30.5K
09:36 83.81 85.11 83.81 84.71 4.3K
09:37 84.95 84.95 83.09 83.17 6.8K
09:38 83.60 83.74 83.24 83.73 7.8K
09:39 83.08 83.36 83.05 83.20 7.3K
09:40 83.03 83.32 82.18 82.23 7.8K
09:41 82.87 82.87 81.54 81.71 11.6K
09:42 82.30 82.30 81.08 81.08 6.7K
09:43 80.87 81.19 80.30 80.30 12.0K
09:44 80.33 80.54 80.00 80.54 14.0K
09:45 79.88 79.88 79.14 79.14 5.4K
09:46 79.38 79.57 78.01 78.54 6.8K
09:47 78.74 78.97 78.73 78.94 26.4K
09:48 78.99 78.99 78.09 78.54 13.6K
09:49 78.33 79.21 78.33 79.21 2.2K
09:50 79.24 80.46 79.24 80.46 5.2K
09:51 80.10 80.20 79.99 80.06 3.8K
09:52 80.17 81.37 80.15 80.98 10.4K
09:53 81.32 81.35 80.00 80.08 7.4K
09:54 79.99 80.02 79.70 80.02 6.6K
09:55 81.05 81.05 81.05 81.05 3.7K
09:56 81.13 81.13 81.13 81.13 1.1K
09:57 81.04 81.26 81.04 81.22 4.5K
09:58 81.14 81.44 81.14 81.17 1.5K
09:59 81.20 81.52 81.20 81.48 1.3K
10:00 80.80 80.96 80.52 80.96 3.9K
10:01 81.19 82.85 81.19 82.85 5.7K
10:02 82.87 82.99 82.87 82.88 3.4K
10:03 82.76 82.82 82.76 82.82 2.0K
10:04 82.45 83.04 82.15 83.04 12.2K
10:05 82.90 83.49 82.90 83.49 6.1K
10:06 83.38 83.38 83.38 83.38 0.5K
10:07 83.70 83.95 83.70 83.95 1.8K
10:08 83.93 83.93 83.71 83.71 0.8K
10:09 83.60 83.61 83.60 83.61 3.3K
10:10 84.22 84.30 84.22 84.27 1.1K
10:11 83.84 83.84 83.00 83.16 3.3K
10:12 82.53 82.53 82.36 82.36 1.3K
10:13 83.10 83.10 83.10 83.10 1.2K
10:14 82.87 82.87 82.50 82.61 3.3K
10:15 82.52 83.00 82.52 82.62 0.9K
10:16 82.39 82.39 82.39 82.39 1.0K
10:17 82.73 82.73 82.73 82.73 0.8K
10:18 82.55 82.69 82.55 82.69 1.5K
10:19 82.60 82.60 82.04 82.04 1.5K
10:20 82.04 82.26 81.45 81.45 2.4K
10:21 81.37 81.59 81.37 81.59 0.9K
10:22 82.00 82.00 82.00 82.00 0.3K
10:24 82.00 82.18 82.00 82.18 1.0K
10:25 81.87 82.02 81.86 82.01 2.4K
10:26 81.78 81.78 81.78 81.78 0.5K
10:27 81.60 81.60 81.60 81.60 1.2K
10:28 81.08 81.33 81.08 81.10 5.8K
10:29 80.68 80.68 80.03 80.03 4.4K
10:33 81.03 81.03 80.98 80.98 4.4K
10:34 81.04 81.04 80.79 80.80 3.0K
10:36 80.98 80.98 80.98 80.98 0.7K
10:37 80.92 80.92 80.92 80.92 1.2K
10:38 81.33 81.33 81.33 81.33 0.5K
10:40 81.58 81.90 81.58 81.90 0.9K
10:41 81.89 81.89 81.68 81.68 0.7K
10:42 81.49 81.58 81.49 81.58 0.9K
10:44 81.74 81.74 81.45 81.44 5.5K
10:48 81.10 81.10 81.10 81.10 0.9K
10:49 81.14 81.35 81.14 81.35 0.4K
10:50 81.16 81.29 81.16 81.29 0.7K
10:51 81.50 81.70 81.50 81.70 1.4K
10:53 81.45 81.45 81.45 81.45 0.7K
10:55 81.25 81.25 81.21 81.21 1.0K
10:56 81.82 82.06 81.82 82.06 2.8K
10:57 81.97 81.97 81.97 81.97 0.6K
10:58 82.20 82.20 82.20 82.20 0.3K
10:59 81.81 81.87 81.81 81.87 0.9K
11:00 82.19 82.19 82.19 82.19 0.6K
11:01 81.62 81.62 81.62 81.62 7.8K
11:03 82.45 82.83 82.45 82.83 1.6K
11:04 82.52 82.52 82.52 82.52 15.2K
11:06 82.82 82.82 82.82 82.82 1.2K
11:07 82.60 82.60 82.60 82.60 0.5K
11:09 82.75 82.75 82.75 82.75 0.6K
11:10 82.20 82.20 82.20 82.20 1.9K
11:15 82.40 82.40 82.40 82.40 2.2K
11:19 82.69 82.69 82.69 82.69 1.2K
11:21 82.65 82.65 82.65 82.65 1.1K
11:24 82.52 82.52 82.52 82.52 0.5K
11:27 82.52 82.52 82.52 82.52 1.5K
11:30 82.65 82.65 82.65 82.65 0.5K
11:33 83.20 83.20 83.20 83.20 0.7K
11:36 83.68 83.68 83.68 83.68 0.4K
11:37 83.56 83.56 83.56 83.56 1.9K
11:42 82.84 82.84 82.33 82.33 3.0K
11:44 82.34 82.34 82.34 82.34 0.7K
11:45 82.57 82.57 82.57 82.57 0.6K
11:46 82.64 82.64 82.64 82.64 0.9K
11:48 82.49 82.49 82.49 82.49 0.3K
11:49 82.50 82.50 82.50 82.50 0.6K
11:52 83.56 83.56 83.56 83.56 0.5K
11:53 83.53 83.53 83.53 83.53 3.0K
12:01 82.39 82.39 82.37 82.37 1.3K
12:03 82.09 82.09 82.09 82.09 0.8K
12:05 81.50 81.52 81.50 81.51 1.8K
12:06 81.53 81.64 81.53 81.64 1.1K
12:07 81.44 81.44 81.44 81.44 2.0K
12:09 81.89 81.89 81.89 81.89 0.6K
12:10 81.79 81.79 81.79 81.79 1.9K
12:13 82.12 82.12 82.12 82.12 2.1K
12:20 81.00 81.17 81.00 81.17 3.8K
12:32 81.36 81.36 81.36 81.36 2.2K
12:35 81.15 81.15 81.15 81.15 0.8K
12:36 80.87 80.87 80.87 80.87 0.1K
12:37 81.02 81.02 81.02 81.02 2.6K
12:42 81.28 81.38 81.19 81.19 5.1K
12:48 81.42 81.42 81.42 81.42 3.2K
12:51 81.88 81.88 81.88 81.88 2.3K
12:54 82.45 82.45 82.45 82.45 0.2K
12:56 82.21 82.21 82.21 82.21 1.1K
13:05 82.11 82.11 82.11 82.11 3.7K
13:06 82.00 82.00 82.00 82.00 0.2K
13:08 82.11 82.11 82.11 82.11 1.0K
13:09 82.02 82.02 82.02 82.02 7.0K
13:11 82.01 82.01 82.01 82.01 2.8K
13:12 82.11 82.11 82.11 82.11 0.1K
13:13 82.47 82.55 82.47 82.55 0.9K
13:17 82.21 82.21 82.21 82.21 4.3K
13:18 82.02 82.02 82.00 82.00 8.9K
13:19 81.93 81.93 81.90 81.90 3.8K
13:20 81.20 81.20 81.20 81.19 0.2K
13:22 81.21 81.30 81.21 81.30 3.7K
13:30 81.25 81.25 81.25 81.25 2.8K
13:38 81.19 81.19 81.19 81.19 3.0K
13:52 81.75 81.75 81.75 81.75 0.8K
13:56 82.04 82.04 82.04 82.04 0.3K
13:57 82.38 82.38 82.38 82.38 1.5K
14:03 82.58 82.58 82.58 82.58 0.7K
14:07 83.07 83.50 83.07 83.50 1.1K
14:08 83.52 83.52 83.52 83.52 1.3K
14:12 83.95 83.95 83.89 83.89 2.4K
14:15 83.86 83.86 83.86 83.86 0.9K
14:17 83.41 83.41 83.34 83.34 3.4K
14:20 82.91 82.91 82.91 82.91 0.9K
14:25 83.68 83.68 83.68 83.68 0.7K
14:26 83.35 83.35 83.35 83.35 0.7K
14:29 83.34 83.34 83.34 83.33 1.8K
14:31 84.71 84.90 84.71 84.90 1.7K
14:32 84.65 84.89 84.65 84.84 2.8K
14:33 84.77 84.77 84.77 84.77 1.2K
14:34 85.15 85.16 84.97 84.97 1.9K
14:36 85.58 85.58 85.58 85.58 0.5K
14:37 85.17 85.36 85.17 85.36 0.8K
14:38 85.30 85.30 85.30 85.30 0.4K
14:39 84.68 84.68 84.68 84.68 0.2K
14:40 84.79 85.05 84.79 85.02 2.0K
14:41 84.25 84.93 84.25 84.65 2.3K
14:42 84.65 84.67 84.65 84.66 1.2K
14:45 84.69 84.69 84.56 84.56 0.6K
14:46 84.79 84.79 84.79 84.79 1.2K
14:48 84.73 84.73 84.73 84.73 2.3K
14:54 85.39 85.39 85.39 85.39 0.2K
14:55 85.21 85.21 84.86 84.86 0.9K
14:57 84.61 84.61 84.48 84.48 2.5K
14:58 84.01 84.01 84.01 84.01 0.5K
15:00 84.14 84.14 84.14 84.14 0.8K
15:02 83.81 83.81 83.81 83.81 0.6K
15:04 83.68 83.68 83.19 83.19 1.0K
15:05 83.49 83.49 83.45 83.45 1.1K
15:06 83.24 83.24 83.24 83.24 0.9K
15:09 83.76 83.76 83.76 83.76 0.1K
15:10 83.68 83.68 83.68 83.68 2.8K
15:18 83.40 83.40 83.40 83.40 4.8K
15:25 83.43 83.43 83.43 83.43 1.7K
15:31 82.97 82.97 82.69 82.69 4.1K
15:38 84.18 84.18 84.18 84.18 1.1K
15:40 84.25 84.25 84.25 84.25 0.3K
15:42 84.84 84.84 84.50 84.50 2.0K
15:44 84.85 84.85 84.84 84.84 1.7K
15:45 83.93 83.93 83.93 83.93 0.4K
15:47 83.90 84.50 83.90 84.50 0.4K
15:48 84.32 84.32 84.32 84.32 0.2K
15:49 83.99 83.99 83.99 83.99 0.2K
15:50 83.44 83.44 82.50 82.72 3.5K
15:54 82.61 82.61 82.61 82.61 1.3K
15:58 82.95 82.95 82.95 82.95 0.9K
15:59 82.90 82.94 82.84 82.94 10.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし