Euronext IONQ【EIO】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-5.06	-8.67626886145	58.32	61.41	48.9	IX
4	-16.02	-23.123556582	69.28	73.53	48.9	IX
12	23.96	81.7747440273	29.3	73.53	27.3	IX
26	18.27	52.2149185482	34.99	73.53	26.59	IX
52	18.27	52.2149185482	34.99	73.53	26.59	IX
156	18.27	52.2149185482	34.99	73.53	26.59	IX
260	18.27	52.2149185482	34.99	73.53	26.59	IX

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
1782750600	52.45	0.96	1.86	49.31	53.09	49.31
1782491400	51.49	0.37	0.72	50.56	52.43	48.9
1782405000	51.12	-3.61	-6.60	53.6	55	50.43
1782318600	54.73	-3.58	-6.14	57.85	57.85	53.5
1782232200	58.31	-0.36	-0.61	58.32	61.41	56.26
1782145800	58.67	4.52	8.35	56.55	60.03	55.64
1781886600	54.15	0	0.00	54.15	54.15	54.15
1781800200	54.15	-2.19	-3.89	54.69	56.24	52.95
1781713800	56.34	-1.86	-3.19	56.06	57.66	55.4
1781627400	58.195	-4.89	-7.74	61.18	61.18	56.75
1781541000	63.08	4.98	8.56	57.85	63.4	57.85
1781281800	58.105	1.97	3.52	57.99	60.17	56.22
1781195400	56.13	-1.91	-3.29	56.63	57.46	54.8
1781109000	58.04	3.86	7.12	56.69	60.66	56.59
1781022600	54.18	-8.45	-13.49	62.8	63.85	53.89
1780936200	62.63	4.42	7.59	56.78	63.36	56.78
1780677000	58.21	-8.6	-12.87	65.66	65.66	58
1780590600	66.81	-1.52	-2.22	68.23	69.45	65.89
1780504200	68.33	-1.48	-2.12	71.4	73.53	67.8
1780417800	69.81	-0.03	-0.04	69.28	72.56	69.28
1780331400	69.84	0.96	1.39	72.07	72.4	67.17
1780072200	68.88	-0.87	-1.25	70.14	70.14	66.86
1779985800	69.75	3.2	4.81	65.4	71.43	65.01
1779899400	66.55	2.9	4.56	63.62	66.64	59.725
1779813000	63.65	0.01	0.02	63.64	64.709999	60.6
1779726600	63.64	-1.77	-2.71	63.64	63.64	63.64
1779467400	65.41	6.25	10.56	58.89	65.41	58.38
1779381000	59.16	7.43	14.36	52.47	61.07	52.47
1779294600	51.73	4.5	9.53	48.44	52.39	48.41
1779208200	47.23	-0.28	-0.58	49.31	49.31	45.56
1779121800	47.505	-4.28	-8.26	51.95	51.95	47.505
1778862600	51.78	-5.24	-9.19	57.47	57.47	51.29
1778776200	57.02	1.59	2.87	55.26	57.47	54.03
1778689800	55.43	1.71	3.18	55.87	55.87	52.95
1778603400	53.72	-3.24	-5.69	56.89	59.12	53.15
1778517000	56.96	10.64	22.97	49.24	57.29	48.01
1778257800	46.32	-1.4	-2.93	47.68	48.99	46.08
1778171400	47.72	-3.62	-7.05	52.57	52.57	47.05
1778085000	51.34	4.7	10.08	48	51.39	48
1777998600	46.64	0.25	0.54	45.75	47.04	44.92
1777912200	46.39	2.25	5.10	45.12	49.12	45.12
1777566600	44.14	2.91	7.06	42.11	44.64	41.54
1777480200	41.23	-0.34	-0.82	43.08	43.08	39.775
1777393800	41.57	0	0.00	41.57	41.57	41.57
1777307400	41.57	-0.71	-1.68	42.69	43	41.12
1777048200	42.28	-1.66	-3.78	43.63	44.14	41.28
1776961800	43.94	-3.71	-7.79	47.36	47.82	43.63
1776875400	47.65	0.87	1.86	46.28	49.11	46.28
1776789000	46.78	0.41	0.88	48.32	48.61	45.8
1776702600	46.37	1.53	3.41	46.09	47.92	45.33
1776443400	44.84	0.24	0.54	44.68	45.77	43.98
1776357000	44.6	1.57	3.64	43.25	44.85	40.87
1776270600	43.035	8.55	24.78	35.76	43.27	35.76
1776184200	34.49	5.44	18.73	29.76	35.87	29.76
1776097800	29.05	0.11	0.36	28.79	29.21	27.9
1775838600	28.945	0	0.00	28.945	28.945	28.945
1775752200	28.945	-0.16	-0.53	28.99	29.24	27.93
1775665800	29.1	1	3.56	28.49	30.92	28.49
1775579400	28.1	-0.16	-0.57	29.3	29.3	27.3
1775147400	28.26	-0.75	-2.59	27.79	29	26.761
1775061000	29.01	1.31	4.73	28.83	29.9	28.72
1774974600	27.7	0.77	2.86	26.59	28.34	26.59
1774888200	26.93	-0.88	-3.16	27.51	28.115	26.72