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 99.72 99.72 98.70 98.70 18.8K
09:31 98.70 98.70 98.70 98.70 0.8K
09:32 99.71 99.71 99.21 99.21 0.5K
09:33 99.61 99.61 99.61 99.61 1.6K
09:34 101.23 101.23 101.23 101.23 3.4K
09:35 100.80 102.10 100.80 102.10 2.1K
09:36 102.09 102.46 101.31 101.31 4.0K
09:37 101.76 101.76 100.68 100.86 3.1K
09:38 101.29 101.29 101.29 101.29 0.3K
09:39 100.45 100.45 99.50 99.50 5.7K
09:40 99.52 100.68 99.48 99.48 14.2K
09:41 99.84 101.71 99.84 100.84 2.1K
09:42 101.80 101.80 101.13 101.34 6.0K
09:43 101.11 101.50 101.03 101.50 8.8K
09:44 101.05 101.92 101.05 101.83 1.2K
09:45 102.03 102.03 102.03 102.03 1.3K
09:46 101.97 101.97 101.97 101.97 3.4K
09:47 103.50 104.26 103.39 104.26 8.1K
09:48 103.73 104.31 103.73 104.31 3.1K
09:49 104.76 105.42 104.70 105.42 8.0K
09:50 105.87 108.27 105.87 108.27 6.2K
09:51 108.83 109.36 108.00 108.00 15.4K
09:52 108.29 109.00 108.21 108.68 15.1K
09:53 109.25 109.89 109.25 109.89 6.7K
09:54 109.48 110.43 109.48 110.20 10.7K
09:55 110.52 111.73 110.52 111.73 9.9K
09:56 112.09 113.43 112.09 113.43 9.7K
09:57 113.51 114.13 113.00 114.13 9.8K
09:58 114.60 114.98 113.78 114.98 14.7K
09:59 114.87 115.98 114.81 115.93 11.0K
10:00 116.29 117.74 116.10 117.74 9.6K
10:01 117.84 118.43 116.84 117.00 12.1K
10:02 117.09 117.09 113.49 113.61 19.8K
10:03 113.89 114.70 113.47 113.47 5.1K
10:04 113.60 114.62 113.59 114.62 11.6K
10:05 114.74 115.14 113.51 113.80 8.5K
10:06 112.88 112.88 111.94 112.66 7.6K
10:07 113.27 113.74 112.57 113.02 4.8K
10:08 113.25 113.25 112.30 112.30 2.8K
10:09 112.12 112.50 111.73 111.73 7.1K
10:10 112.95 113.00 112.85 112.85 2.9K
10:11 112.91 112.91 112.91 112.91 1.7K
10:12 113.83 114.01 113.08 113.08 2.3K
10:13 113.25 113.25 111.77 111.83 3.2K
10:14 112.42 112.64 112.42 112.64 4.7K
10:15 112.98 112.98 112.05 112.84 4.6K
10:16 111.07 111.07 110.09 110.59 5.8K
10:17 110.91 111.09 110.66 110.66 2.0K
10:18 110.97 110.97 109.92 109.92 5.5K
10:19 109.58 109.58 109.29 109.29 1.7K
10:20 109.87 109.87 108.91 108.91 3.6K
10:21 108.70 108.70 108.42 108.42 3.1K
10:22 108.87 108.87 107.04 107.37 3.4K
10:23 107.59 108.18 107.10 107.10 2.8K
10:24 108.00 108.24 107.47 107.47 2.8K
10:25 107.50 107.87 107.50 107.76 1.6K
10:26 107.16 107.49 107.16 107.17 5.9K
10:27 107.05 107.05 106.90 106.90 0.6K
10:28 106.62 107.00 106.22 106.59 3.5K
10:29 106.49 106.49 106.01 106.01 1.2K
10:30 105.54 105.54 104.74 104.74 6.3K
10:31 104.38 105.97 104.38 105.53 4.5K
10:32 106.55 107.99 106.45 107.78 6.0K
10:33 107.88 107.88 106.78 107.00 4.0K
10:34 106.72 106.72 106.14 106.14 0.6K
10:35 106.78 107.68 106.78 107.56 2.4K
10:36 107.22 107.22 106.77 106.77 4.7K
10:37 106.55 106.95 105.88 105.88 2.4K
10:39 105.44 105.55 105.36 105.36 3.3K
10:40 106.05 106.88 106.05 106.88 1.1K
10:41 108.20 108.45 107.97 108.36 2.6K
10:42 108.49 108.63 108.42 108.50 1.6K
10:43 107.67 107.67 106.72 106.72 2.2K
10:44 106.94 106.94 106.94 106.94 2.3K
10:46 106.43 106.43 106.43 106.43 0.3K
10:47 106.60 106.60 105.76 105.76 5.7K
10:48 106.20 106.59 106.14 106.59 2.3K
10:50 108.11 108.11 107.08 107.08 1.9K
10:51 107.52 108.28 107.52 108.23 1.4K
10:52 108.19 108.53 108.19 108.53 0.7K
10:53 107.99 108.22 107.99 108.17 1.2K
10:54 107.98 108.05 107.98 108.05 1.6K
10:55 108.44 108.44 108.44 108.44 6.0K
10:56 108.86 109.16 108.67 109.16 2.7K
10:57 109.06 109.06 109.06 109.06 1.0K
10:58 109.52 109.57 108.68 108.68 5.8K
10:59 109.07 109.27 108.85 109.09 1.7K
11:00 108.53 108.53 108.53 108.53 0.4K
11:02 109.17 109.17 108.47 108.64 1.9K
11:03 108.10 108.10 108.10 108.10 0.3K
11:04 108.28 108.28 108.10 108.10 0.9K
11:05 108.62 108.89 108.62 108.89 0.3K
11:06 108.82 108.82 108.70 108.70 0.6K
11:07 108.86 108.92 108.75 108.75 1.9K
11:08 108.83 108.83 108.83 108.83 0.2K
11:09 108.70 108.70 108.70 108.70 0.4K
11:10 109.34 109.34 109.16 109.16 3.3K
11:11 109.89 110.04 109.89 110.04 0.6K
11:12 109.92 110.98 109.92 110.87 2.9K
11:13 111.20 111.24 110.92 111.06 2.9K
11:14 111.45 111.84 111.45 111.74 1.4K
11:15 111.82 112.00 111.71 111.71 17.4K
11:16 112.39 112.98 112.24 112.98 2.0K
11:17 112.97 113.99 112.97 113.85 7.6K
11:18 113.92 114.46 113.90 114.32 5.9K
11:19 113.64 114.29 113.64 113.94 5.7K
11:20 113.74 113.85 112.87 113.26 2.2K
11:21 113.25 113.34 113.21 113.34 0.9K
11:22 113.34 113.83 113.34 113.83 3.9K
11:23 115.08 115.08 114.86 114.86 1.6K
11:24 115.23 115.25 114.97 115.04 2.5K
11:25 115.35 115.43 114.68 114.71 3.0K
11:26 114.55 114.55 114.26 114.50 1.6K
11:27 114.79 114.79 114.49 114.53 0.9K
11:28 114.29 115.00 114.29 115.00 2.2K
11:29 115.23 115.43 115.23 115.42 4.1K
11:30 115.85 115.85 115.33 115.33 0.7K
11:31 115.38 115.38 114.04 114.04 1.9K
11:32 114.26 114.26 114.09 114.09 0.4K
11:33 114.86 114.86 114.25 114.25 1.4K
11:34 114.42 114.74 114.27 114.27 0.9K
11:35 115.39 115.39 115.18 115.18 2.0K
11:37 115.57 115.57 115.57 115.57 1.1K
11:38 115.80 115.80 115.64 115.64 2.5K
11:39 115.35 116.14 115.35 116.14 2.9K
11:40 116.58 116.58 116.27 116.28 1.5K
11:41 116.49 116.49 115.72 115.72 2.1K
11:42 116.18 117.00 116.18 117.00 7.3K
11:43 117.32 117.32 116.87 116.87 2.1K
11:44 116.83 116.95 116.62 116.66 4.9K
11:45 116.78 117.95 116.78 117.88 7.0K
11:46 117.10 117.10 117.10 117.10 0.4K
11:47 117.22 117.34 117.22 117.34 2.9K
11:48 117.84 117.84 117.84 117.84 1.6K
11:49 117.65 117.85 117.65 117.85 1.8K
11:50 117.72 118.00 117.72 117.97 2.9K
11:51 118.86 118.86 118.07 118.29 1.1K
11:52 117.94 118.12 117.04 117.73 3.5K
11:53 117.81 118.22 117.81 118.22 1.5K
11:54 118.18 118.18 117.98 117.98 0.9K
11:55 118.25 118.25 116.18 116.18 6.1K
11:56 116.38 117.28 116.28 117.28 2.2K
11:57 116.28 116.28 116.28 116.28 1.6K
11:58 115.86 116.04 115.79 116.04 4.3K
11:59 115.76 116.00 115.76 116.00 4.2K
12:00 115.90 115.90 115.90 115.90 1.1K
12:02 115.98 116.10 115.98 116.00 1.6K
12:03 115.64 115.64 115.64 115.64 1.2K
12:05 116.27 116.70 116.27 116.70 1.7K
12:06 117.20 117.20 116.63 116.63 1.0K
12:07 116.04 116.04 116.04 116.04 0.1K
12:08 116.33 116.56 116.22 116.22 0.9K
12:09 115.97 115.97 115.56 115.56 13.0K
12:10 115.98 115.98 114.90 114.90 1.5K
12:11 115.12 115.28 115.12 115.28 0.7K
12:12 114.81 115.18 114.81 115.18 5.5K
12:13 115.28 115.49 115.28 115.49 1.0K
12:15 115.59 115.59 115.59 115.59 0.7K
12:16 115.90 115.91 115.90 115.91 0.8K
12:17 116.92 117.33 116.92 117.33 1.6K
12:18 116.80 116.80 116.73 116.73 2.7K
12:19 116.75 116.75 116.35 116.35 0.4K
12:20 116.46 116.46 116.46 116.46 1.2K
12:21 116.83 116.83 116.83 116.83 0.2K
12:22 116.56 116.56 116.53 116.53 0.6K
12:23 116.83 116.83 116.83 116.83 1.0K
12:25 116.95 116.97 116.95 116.97 2.6K
12:27 116.78 116.78 116.78 116.78 1.4K
12:28 117.14 117.14 117.14 117.14 2.5K
12:30 117.11 117.19 117.11 117.19 0.8K
12:31 116.78 117.03 116.65 117.03 3.6K
12:32 116.87 116.87 116.87 116.87 0.7K
12:33 117.25 117.48 117.25 117.48 1.4K
12:35 116.88 116.88 116.88 116.88 0.8K
12:36 116.58 116.68 116.58 116.68 1.9K
12:38 116.27 116.63 116.27 116.63 1.7K
12:39 116.87 116.88 116.24 116.26 4.6K
12:40 116.47 116.47 115.83 115.83 3.8K
12:41 116.36 116.77 116.36 116.77 2.5K
12:42 116.87 116.87 116.87 116.87 0.7K
12:43 117.07 117.07 116.92 116.92 1.5K
12:44 117.03 117.03 116.78 116.94 5.0K
12:45 116.58 116.78 116.45 116.78 3.0K
12:46 115.56 115.56 115.56 115.56 0.5K
12:47 115.51 115.53 115.51 115.53 3.8K
12:48 115.32 116.03 115.22 116.03 1.6K
12:49 116.10 116.31 116.10 116.14 2.5K
12:50 116.24 116.35 116.24 116.35 0.6K
12:51 116.56 117.00 116.56 116.90 13.6K
12:52 116.73 116.98 116.51 116.69 1.5K
12:53 116.75 117.19 116.75 117.19 3.3K
12:55 117.56 117.56 117.56 117.56 1.2K
12:57 117.78 117.78 117.57 117.57 0.9K
12:58 117.48 117.61 117.32 117.61 6.1K
12:59 117.60 117.91 117.60 117.79 7.1K
13:01 118.12 118.53 118.04 118.53 4.0K
13:02 118.71 119.18 118.71 119.00 5.0K
13:03 119.29 119.49 119.03 119.49 6.0K
13:04 119.31 120.37 119.31 120.34 22.0K
13:05 120.22 120.71 120.15 120.52 4.1K
13:06 120.58 120.58 120.40 120.47 6.8K
13:07 120.71 120.98 120.71 120.71 1.8K
13:08 120.50 120.50 120.01 120.07 6.6K
13:09 120.25 120.25 119.41 119.41 8.0K
13:10 118.76 118.90 118.76 118.90 0.7K
13:11 118.59 118.77 118.26 118.55 2.1K
13:12 118.15 118.15 118.15 118.15 1.3K
13:13 118.41 118.41 118.00 118.00 3.2K
13:15 118.01 118.01 118.01 118.01 0.8K
13:16 118.09 118.54 118.09 118.54 0.8K
13:17 119.22 119.22 118.06 118.29 2.7K
13:19 118.29 118.29 118.21 118.21 0.7K
13:20 118.64 118.64 118.55 118.55 0.4K
13:21 118.22 118.50 118.20 118.44 2.4K
13:23 119.97 120.16 119.97 120.16 2.4K
13:24 120.05 120.25 119.76 120.25 9.0K
13:25 120.15 120.25 120.10 120.16 3.0K
13:26 120.06 120.06 119.77 119.76 1.7K
13:27 119.18 119.40 119.18 119.40 1.1K
13:29 119.55 119.55 119.46 119.46 1.7K
13:30 120.26 120.26 120.26 120.26 1.8K
13:31 120.10 120.10 120.10 120.10 0.8K
13:33 120.15 120.16 119.76 119.76 2.7K
13:34 119.69 119.69 119.33 119.33 0.5K
13:35 119.94 119.94 119.83 119.83 1.2K
13:36 119.70 119.88 119.70 119.88 1.5K
13:37 119.83 119.83 119.83 119.83 3.0K
13:38 120.73 120.73 120.73 120.73 0.2K
13:39 120.71 120.85 120.71 120.77 0.8K
13:40 120.49 120.49 120.49 120.49 0.8K
13:43 120.13 120.13 120.13 120.13 0.4K
13:44 120.44 120.44 120.44 120.44 0.7K
13:45 119.94 119.94 119.88 119.88 1.6K
13:46 119.55 119.55 119.50 119.50 3.2K
13:49 119.72 119.72 119.72 119.72 1.3K
13:50 119.17 119.17 118.91 118.91 2.5K
13:51 118.62 118.62 118.62 118.62 0.4K
13:52 118.92 118.92 118.59 118.73 1.6K
13:54 118.19 118.19 118.19 118.19 0.6K
13:55 118.37 118.37 118.21 118.21 1.0K
13:57 118.43 118.43 118.43 118.43 0.3K
13:59 118.94 118.94 118.94 118.94 2.6K
14:00 121.87 121.87 121.21 121.39 6.5K
14:01 121.70 121.70 120.82 120.82 1.7K
14:02 120.80 122.75 120.70 122.58 12.6K
14:03 122.60 124.33 122.60 124.33 9.4K
14:04 125.15 126.07 125.15 125.87 15.7K
14:05 125.35 125.60 124.67 125.60 4.5K
14:06 124.82 124.82 123.33 123.79 3.0K
14:07 124.02 124.36 123.93 123.93 3.9K
14:08 123.84 124.07 123.66 123.88 8.1K
14:09 124.79 124.79 123.26 123.26 1.6K
14:10 123.00 123.00 121.32 121.32 3.0K
14:11 121.54 121.55 121.39 121.39 5.7K
14:12 120.17 120.38 116.95 117.04 10.0K
14:13 116.15 116.99 115.59 115.59 6.7K
14:14 114.99 115.63 113.95 113.95 6.0K
14:15 116.41 116.78 116.41 116.78 2.9K
14:16 117.30 117.44 116.77 117.03 1.5K
14:17 116.85 118.00 116.38 116.38 14.7K
14:18 117.30 118.49 117.30 118.22 3.9K
14:19 119.08 119.21 119.04 119.21 7.4K
14:20 119.06 119.10 118.45 119.10 12.5K
14:21 118.87 119.09 118.57 118.57 1.5K
14:22 120.40 123.39 120.40 123.28 5.3K
14:23 122.77 125.00 122.77 123.92 16.6K
14:24 123.91 125.04 123.91 124.37 2.5K
14:25 124.50 124.50 123.19 123.92 2.4K
14:26 124.66 124.66 124.15 124.51 2.0K
14:27 125.09 125.09 125.09 125.09 1.1K
14:28 125.85 127.28 125.85 127.28 3.9K
14:29 127.06 127.51 126.95 127.51 5.6K
14:30 127.51 127.51 126.30 126.30 1.9K
14:31 127.00 127.00 125.67 125.69 5.4K
14:32 125.68 125.68 123.63 123.63 3.1K
14:33 123.97 125.66 123.67 125.66 1.8K
14:34 125.18 125.29 125.18 125.29 2.1K
14:36 126.06 127.38 126.06 127.35 1.5K
14:37 126.55 127.10 126.10 127.10 4.4K
14:38 126.78 128.01 126.78 127.88 4.3K
14:39 127.48 127.48 126.14 126.55 4.2K
14:40 125.46 127.36 125.46 127.36 2.5K
14:41 128.54 128.54 127.72 127.72 1.5K
14:42 126.30 126.30 125.47 126.11 7.8K
14:43 125.84 127.35 125.84 127.35 3.2K
14:44 126.29 126.29 126.01 126.01 1.5K
14:45 127.00 127.00 124.34 124.34 10.1K
14:46 124.35 124.35 122.94 123.51 3.1K
14:47 123.26 124.99 123.22 124.99 9.5K
14:48 125.11 126.59 125.11 126.59 3.9K
14:49 126.87 126.87 125.35 125.89 3.7K
14:51 125.21 125.21 124.31 124.31 2.1K
14:52 124.58 124.58 123.49 123.49 1.3K
14:53 122.40 122.49 122.40 122.44 3.3K
14:54 122.92 122.92 122.76 122.79 1.1K
14:55 124.05 125.41 124.02 125.40 1.6K
14:56 125.20 125.79 125.20 125.69 1.6K
14:57 126.21 126.61 126.21 126.24 9.0K
14:58 127.50 129.06 127.42 129.06 10.2K
14:59 129.13 130.00 129.13 129.73 3.3K
15:00 129.73 131.84 129.73 131.14 13.2K
15:01 131.00 131.00 130.79 130.79 2.8K
15:02 133.68 134.30 132.95 132.95 8.6K
15:03 133.13 134.80 133.13 133.78 14.7K
15:04 134.50 135.94 134.50 135.60 3.6K
15:05 136.27 136.30 134.99 135.86 4.1K
15:06 135.12 136.00 135.12 136.00 9.7K
15:07 137.08 137.81 136.12 136.12 8.7K
15:08 135.97 136.56 135.97 136.38 5.9K
15:09 135.60 135.60 134.40 134.43 7.8K
15:10 135.81 136.41 135.76 135.78 5.3K
15:11 134.45 134.45 133.66 133.90 13.0K
15:12 134.01 134.01 133.93 133.93 0.5K
15:13 133.40 133.42 133.03 133.03 5.9K
15:14 133.53 134.28 132.97 134.28 4.2K
15:15 134.83 136.44 134.83 136.44 6.7K
15:16 135.68 135.79 135.51 135.79 5.1K
15:17 137.19 137.19 137.19 137.19 0.9K
15:18 136.09 136.09 136.09 136.09 1.5K
15:19 135.38 135.67 134.54 135.67 3.2K
15:20 135.17 135.81 134.90 135.81 2.0K
15:21 135.78 136.99 135.76 135.76 5.5K
15:22 136.35 136.35 135.89 135.89 1.0K
15:23 135.92 138.47 135.92 138.47 15.9K
15:24 138.19 138.53 138.19 138.51 2.9K
15:25 138.36 138.36 138.05 138.06 7.0K
15:26 137.20 137.20 137.20 137.20 1.6K
15:27 136.88 136.94 136.88 136.94 1.4K
15:28 137.01 137.01 136.65 136.65 13.4K
15:29 137.38 138.09 137.38 137.55 13.4K
15:30 137.02 137.44 136.95 137.44 1.6K
15:31 136.34 136.34 135.71 135.71 4.6K
15:32 136.01 136.01 135.38 135.99 8.1K
15:33 135.79 135.79 135.20 135.20 2.1K
15:34 134.09 134.23 134.09 134.23 9.3K
15:35 134.98 135.08 134.72 135.08 4.9K
15:38 135.26 135.26 135.26 135.26 0.4K
15:39 136.17 136.17 136.09 136.09 1.4K
15:40 135.76 135.76 135.76 135.76 0.1K
15:41 135.61 135.61 135.61 135.61 0.7K
15:43 137.93 137.93 137.54 137.54 15.5K
15:44 137.79 137.79 137.79 137.79 1.5K
15:45 137.19 137.30 137.10 137.10 2.3K
15:46 138.00 138.00 137.57 137.57 13.0K
15:47 138.00 138.00 138.00 138.00 2.0K
15:48 138.08 138.12 138.08 138.12 1.3K
15:49 136.58 136.58 136.58 136.58 1.2K
15:50 137.64 137.64 137.64 137.64 2.6K
15:53 137.10 137.10 137.10 137.10 1.9K
15:54 135.58 136.19 135.58 136.19 4.5K
15:55 135.92 135.92 135.05 135.05 2.9K
15:56 135.06 135.06 135.06 135.06 0.7K
15:57 134.99 135.42 134.74 134.74 2.7K
15:58 135.18 135.32 135.18 135.26 0.9K
15:59 135.33 135.66 134.87 135.66 36.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし