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 78.46 78.46 77.99 77.99 14.8K
09:31 76.62 76.62 75.68 76.01 7.4K
09:32 77.02 77.02 77.02 77.02 0.4K
09:33 76.31 77.20 76.31 77.20 1.6K
09:34 77.04 77.23 76.55 77.22 2.1K
09:35 77.53 77.53 77.53 77.53 1.5K
09:37 77.04 77.04 77.04 77.04 0.7K
09:39 77.25 77.25 76.38 76.38 6.6K
09:40 76.03 76.03 76.03 76.03 0.5K
09:41 76.15 76.15 75.96 75.96 0.9K
09:42 75.70 75.70 75.70 75.70 5.1K
09:44 75.50 75.86 75.50 75.80 2.4K
09:45 75.14 75.14 75.14 75.14 2.0K
09:46 75.16 75.30 74.76 74.76 3.9K
09:48 74.73 74.73 74.70 74.70 1.8K
09:50 74.48 74.48 74.48 74.48 1.2K
09:51 74.89 75.26 74.89 75.26 2.6K
09:52 75.99 75.99 75.53 75.53 1.5K
09:53 76.21 76.21 76.04 76.04 2.7K
09:55 76.53 76.53 76.53 76.53 1.3K
09:56 75.75 75.75 75.75 75.75 0.4K
09:57 75.62 75.62 75.62 75.62 2.3K
09:58 75.45 75.45 75.33 75.33 1.2K
09:59 75.07 75.07 75.07 75.07 0.9K
10:00 75.15 75.15 75.01 75.08 2.6K
10:01 75.26 75.26 75.16 75.16 1.5K
10:03 75.25 75.39 75.25 75.39 1.7K
10:07 74.97 74.97 74.97 74.97 1.7K
10:08 74.74 74.74 73.95 73.95 7.6K
10:09 73.69 73.89 73.68 73.89 5.4K
10:10 73.82 73.82 73.72 73.72 2.1K
10:12 74.03 74.10 74.03 74.10 1.4K
10:13 74.36 74.39 74.36 74.39 6.1K
10:21 73.83 73.83 73.83 73.83 2.7K
10:23 73.72 73.72 73.72 73.71 1.0K
10:24 73.65 73.65 73.65 73.65 0.9K
10:25 73.35 73.35 72.22 72.22 4.3K
10:26 72.50 72.50 72.09 72.09 1.1K
10:27 71.90 71.90 71.68 71.84 4.9K
10:28 71.93 71.94 71.53 71.94 3.1K
10:30 71.79 71.79 71.56 71.56 2.7K
10:31 71.56 71.89 71.56 71.74 4.0K
10:32 71.64 71.64 71.64 71.64 0.7K
10:33 71.67 71.67 71.67 71.67 1.3K
10:34 71.66 71.66 71.66 71.66 0.4K
10:35 71.56 72.18 71.56 72.18 1.3K
10:36 72.05 72.05 71.90 71.90 1.0K
10:37 71.65 71.65 71.65 71.65 2.3K
10:39 71.02 71.03 71.02 71.03 3.7K
10:40 70.79 70.79 70.79 70.79 1.9K
10:43 71.16 71.16 71.07 71.07 4.1K
10:44 70.32 70.32 70.32 70.32 4.8K
10:47 71.17 71.17 71.17 71.17 0.9K
10:48 70.93 70.93 70.93 70.93 1.2K
10:50 71.33 71.42 71.33 71.42 0.7K
10:51 70.79 70.79 70.79 70.79 1.4K
10:52 71.28 71.28 71.28 71.28 1.3K
10:53 71.34 71.34 71.34 71.34 1.0K
10:55 72.21 72.46 72.21 72.46 0.3K
10:56 72.44 72.44 72.44 72.44 1.0K
10:57 71.74 71.74 71.74 71.74 0.7K
10:58 71.73 71.73 71.48 71.52 1.3K
10:59 71.11 71.11 71.00 71.00 1.1K
11:00 70.65 70.66 70.65 70.66 2.1K
11:04 71.04 71.04 71.04 71.04 1.2K
11:05 71.05 71.05 71.01 71.01 2.3K
11:06 70.84 70.97 70.72 70.77 2.9K
11:07 70.77 70.93 70.68 70.68 1.1K
11:08 70.91 70.91 70.91 70.91 0.8K
11:09 70.75 70.75 70.75 70.75 2.0K
11:16 71.63 71.70 71.61 71.61 1.5K
11:17 71.39 71.39 71.39 71.39 0.7K
11:19 71.83 71.83 71.83 71.83 0.9K
11:20 71.83 71.91 71.83 71.91 3.1K
11:30 70.74 70.74 70.74 70.74 1.3K
11:31 70.52 70.52 70.52 70.52 0.4K
11:32 70.59 70.59 70.59 70.58 1.3K
11:36 70.52 70.52 70.52 70.52 5.5K
11:39 70.18 70.18 70.06 70.06 5.6K
11:40 70.12 70.13 70.12 70.13 0.6K
11:41 70.15 70.15 70.15 70.15 1.6K
11:46 70.64 70.64 70.64 70.64 0.7K
11:47 70.63 70.63 70.63 70.63 0.1K
11:48 70.72 70.72 70.72 70.72 1.4K
11:52 70.51 70.51 70.51 70.51 0.2K
11:53 70.37 70.38 70.22 70.22 0.7K
11:54 70.34 70.34 70.34 70.34 3.7K
12:03 70.73 71.10 70.73 71.10 1.0K
12:04 70.84 70.84 70.75 70.75 1.1K
12:07 70.83 70.83 70.83 70.83 0.4K
12:09 70.62 70.62 70.62 70.61 0.7K
12:10 70.33 70.33 70.33 70.33 2.0K
12:11 70.53 70.53 70.53 70.53 0.5K
12:13 70.19 70.19 70.19 70.19 0.6K
12:14 70.12 70.12 70.12 70.12 1.0K
12:15 70.41 70.64 70.41 70.64 2.8K
12:21 70.29 70.49 70.29 70.49 1.8K
12:22 70.54 70.54 70.54 70.54 4.0K
12:34 70.10 70.24 70.10 70.24 8.5K
12:36 70.33 70.48 70.33 70.48 2.0K
12:37 70.55 70.55 70.55 70.55 0.4K
12:38 70.38 70.38 70.38 70.38 0.1K
12:39 70.35 70.35 70.35 70.35 1.6K
12:40 70.12 70.12 70.03 70.07 3.6K
12:41 70.01 70.01 69.40 69.40 9.4K
12:43 69.73 69.73 69.73 69.73 2.0K
12:44 69.29 69.38 69.17 69.38 2.3K
12:47 69.77 69.77 69.77 69.77 0.9K
12:50 69.63 69.63 69.63 69.63 0.2K
12:51 69.55 69.55 69.55 69.55 0.5K
12:52 69.48 69.51 69.35 69.35 2.6K
12:56 69.13 69.13 69.13 69.13 1.6K
12:57 68.80 68.80 68.80 68.80 7.1K
13:03 68.09 68.09 68.09 68.09 0.5K
13:04 68.00 68.00 68.00 68.00 0.5K
13:05 68.35 68.35 67.96 67.96 3.6K
13:06 67.79 67.79 67.79 67.79 2.0K
13:07 68.25 68.25 68.25 68.25 0.4K
13:08 68.08 68.08 68.08 68.08 3.1K
13:18 68.08 68.08 68.08 68.08 0.4K
13:20 68.27 68.27 68.27 68.27 0.7K
13:22 68.35 68.35 68.35 68.35 0.4K
13:24 68.18 68.18 68.18 68.18 0.7K
13:25 68.00 68.00 68.00 68.00 1.0K
13:30 68.70 68.70 68.70 68.70 0.2K
13:31 68.99 68.99 68.96 68.96 0.9K
13:33 69.05 69.05 69.05 69.05 2.6K
13:42 69.16 69.16 69.16 69.16 5.3K
14:00 68.66 68.66 68.66 68.66 1.1K
14:01 68.42 68.44 68.42 68.44 2.7K
14:04 68.01 68.10 68.01 68.03 4.5K
14:05 68.09 68.09 68.09 68.09 4.6K
14:15 67.71 67.71 67.50 67.50 5.2K
14:17 67.17 67.17 67.17 67.17 0.8K
14:18 67.13 67.13 67.13 67.13 0.4K
14:20 67.25 67.25 67.25 67.25 1.0K
14:24 67.45 67.45 67.45 67.44 3.4K
14:28 67.50 67.50 67.50 67.50 2.3K
14:33 67.24 67.24 67.24 67.24 0.5K
14:36 67.27 67.30 67.27 67.28 0.6K
14:37 67.14 67.14 67.14 67.14 0.2K
14:38 67.13 67.13 67.07 67.07 1.1K
14:40 67.09 67.71 67.09 67.71 4.6K
14:41 67.68 67.68 67.68 67.68 0.4K
14:42 67.56 67.56 67.56 67.56 1.4K
14:48 67.34 67.34 67.34 67.34 1.2K
14:51 67.25 67.25 67.25 67.25 0.2K
14:53 67.28 67.28 67.28 67.28 0.9K
14:54 67.65 67.65 67.65 67.65 2.8K
15:02 66.63 66.63 66.63 66.63 1.0K
15:04 66.71 66.71 66.71 66.71 0.3K
15:05 66.71 66.71 66.60 66.60 1.0K
15:06 66.80 66.80 66.80 66.80 0.5K
15:10 66.87 66.87 66.78 66.78 0.6K
15:11 66.85 66.85 66.85 66.85 0.1K
15:12 66.64 66.64 66.64 66.64 2.1K
15:14 66.58 66.58 66.58 66.58 1.7K
15:17 66.23 66.23 66.23 66.23 2.3K
15:18 66.17 66.17 66.17 66.17 1.1K
15:19 66.18 66.18 66.18 66.18 3.3K
15:22 66.38 66.38 66.27 66.27 0.7K
15:26 66.44 66.44 66.44 66.44 0.6K
15:27 66.58 66.58 66.58 66.58 0.7K
15:28 66.92 66.93 66.82 66.82 2.4K
15:29 66.82 66.84 66.74 66.74 2.0K
15:31 67.08 67.08 67.08 67.08 0.7K
15:36 67.30 67.30 67.30 67.30 0.6K
15:38 67.26 67.26 67.26 67.26 0.6K
15:39 67.11 67.11 67.10 67.10 1.4K
15:40 67.07 67.14 67.07 67.14 3.1K
15:45 67.20 67.20 67.20 67.20 0.9K
15:50 67.34 67.34 67.34 67.34 2.1K
15:51 66.50 66.50 66.50 66.50 2.9K
15:52 66.71 66.71 66.71 66.71 1.9K
15:57 66.49 66.81 66.49 66.81 1.5K
15:58 66.51 66.81 66.51 66.68 4.0K
15:59 66.59 66.61 66.37 66.41 14.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし