IonQ Inc【1IONQ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-9.44	-15.5981493721	60.52	63	51.5	16091	59.48879972	DE
4	10.07	24.5549865886	41.01	63	39.375	13476	52.40358792	DE
12	22.11	76.3203313773	28.97	63	23.3	7955	45.77442853	DE
26	3.83	8.10582010582	47.25	63	23.3	7464	42.0463648	DE
52	12.35	31.8874257681	38.73	63	23.3	6880	42.04195309	DE
156	12.35	31.8874257681	38.73	63	23.3	6880	42.04195309	DE
260	12.35	31.8874257681	38.73	63	23.3	6880	42.04195309	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	51.08	-7.65	-13.03	54.8	55.58	51.08	8793
1780588500	58.73	-0.12	-0.20	57.77	59.72	54.65	20406
1780502100	58.85	-1.14	-1.90	60.41	63	58.85	12260
1780415700	59.99	-1.39	-2.26	58.82	62.32	58.68	19136
1780329300	61.38	3.07	5.26	60.1	62.24	57.83	15473
1780070100	58.31	-1.89	-3.14	60.52	60.97	57.64	13181
1779983700	60.2	6.28	11.65	54.37	60.67	54.2	10344
1779897300	53.92	0.05	0.09	53.77	54.1	51.4	11194
1779810900	53.87	-5.02	-8.52	55.65	56.7	52.35	11504
1779724500	58.89	3.83	6.96	60.56	60.56	55	4680
1779465300	55.06	4.58	9.07	51.33	55.65	49.28	28170
1779378900	50.48	5.78	12.92	44.865	52.47	44.495	28029
1779292500	44.705	4.31	10.66	41.88	44.935	41.865	7313
1779206100	40.4	-1.36	-3.26	42.08	42.315	39.54	17157
1779119700	41.76	-2.93	-6.55	44.135	44.89	41.45	8269
1778860500	44.685	-4.32	-8.81	47.79	48.01	44.15	9897
1778774100	49	1.97	4.18	47.05	49	46.19	3846
1778687700	47.035	1.12	2.44	48.115	49.35	45.24	13943
1778601300	45.915	-2.59	-5.33	47.3	51.57	45.915	14416
1778514900	48.5	8.58	21.48	41.095	48.5	40.44	14656
1778255700	39.925	-1.86	-4.44	41.01	41.56	39.375	5647
1778169300	41.78	-1.02	-2.37	42.95	43.6	41.155	13564
1778082900	42.795	2.96	7.43	41.085	43	41.035	8560
1777996500	39.835	-0.3	-0.75	39.595	40.045	38.795	6276
1777910100	40.135	2.14	5.62	40.33	41.855	38.59	21062
1777564500	38	2.53	7.12	35.345	38	35.345	789
1777478100	35.475	-1.5	-4.06	37.155	37.16	34.235	2232
1777391700	36.975	1.53	4.30	37.07	37.385	36.105	4752
1777305300	35.45	-0.1	-0.27	36.595	36.855	35.15	5935
1777046100	35.545	-2.64	-6.90	37.67	38.23	35.535	5445
1776959700	38.18	-3.1	-7.50	39.91	40.36	37.42	3358
1776873300	41.275	1.3	3.24	40.26	41.6	39.9	2397
1776786900	39.98	0.03	0.08	41.2	42.015	38.955	10080
1776700500	39.95	2.37	6.31	37.785	39.95	37.4	7800
1776441300	37.58	-0.32	-0.84	36.54	38.685	36.54	7765
1776354900	37.9	2.2	6.15	37.85	40.395	34.9	16374
1776268500	35.705	5.77	19.28	30.93	35.705	30.9	13015
1776182100	29.935	5.28	21.39	25.74	29.98	25.74	6615
1776095700	24.66	0.16	0.65	24.21	25	23.92	7600
1775836500	24.5	0.5	2.08	24.195	24.735	24.15	720
1775750100	24	-1.07	-4.27	24.755	24.895	24	1431
1775663700	25.07	1.2	5.03	26.145	26.705	24.715	6204
1775577300	23.87	-1.15	-4.60	25.12	26.585	23.85	1503
1775145300	25.02	0.17	0.68	23.5	25.02	23.3	2782
1775058900	24.85	0.29	1.18	25.67	26.11	24.85	1775
1774972500	24.56	0.61	2.55	23.48	24.56	23.48	894
1774886100	23.95	-0.72	-2.92	24.15	24.5	23.31	2427
1774630500	24.67	-2.5	-9.20	26.38	26.38	24.49	1952
1774544100	27.17	-1.52	-5.30	27.74	27.74	27	1656
1774457700	28.69	0.41	1.45	28.87	29.33	28.5	333
1774371300	28.28	-0.34	-1.19	30.86	30.86	27.79	1598
1774284900	28.62	1.04	3.77	26.22	28.62	26.22	1072
1774025700	27.58	-0.43	-1.54	27.87	27.87	27.45	443
1773939300	28.01	-0.69	-2.40	28.41	28.41	26.81	2649
1773852900	28.7	-0.27	-0.93	29.35	29.72	28.7	2114
1773766500	28.97	0.3	1.05	28.97	29.4	28.86	774
1773680100	28.67	-0.38	-1.31	29.52	29.79	28.67	1163
1773420900	29.05	-0.21	-0.72	28.97	30.22	28.8	1588
1773334500	29.26	-1.99	-6.37	29.61	30.43	29.22	772
1773212400	31.25	0	0.00	31.25	31.25	31.25	0
1773126000	31.25	0	0.00	31.25	31.25	31.25	0
1773039600	31.25	0	0.00	31.25	31.25	31.25	0
1772780400	31.25	0	0.00	31.25	31.25	31.25	0