Hot Features
プレミアム
Quantum Computing Inc (QUBT)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.835 | 17.0931422723 | 4.885 | 5.86 | 4.3732 | 10276101 | 5.16240305 | CS |
| 4 | -2.545 | -30.7924984876 | 8.265 | 8.65 | 4.3732 | 11402715 | 6.46200992 | CS |
| 12 | -8.75 | -60.4699378023 | 14.47 | 21.75 | 4.3732 | 26582920 | 12.01542422 | CS |
| 26 | 5.032 | 731.395348837 | 0.688 | 27.15 | 0.6391 | 27985353 | 10.54977909 | CS |
| 52 | 4.54 | 384.745762712 | 1.18 | 27.15 | 0.3549 | 14198991 | 10.2146053 | CS |
| 156 | 3.52 | 160 | 2.2 | 27.15 | 0.3549 | 5237777 | 9.31280209 | CS |
| 260 | -0.88 | -13.3333333333 | 6.6 | 27.15 | 0.3549 | 4386118 | 9.24597751 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905300 | 5.49 | 0.07 | 1.29 | 5.45 | 5.86 | 5.38 | 16404995 |
| 1741818900 | 5.42 | 0.69 | 14.59 | 5.01 | 5.47 | 4.855 | 13928600 |
| 1741732500 | 4.73 | 0.21 | 4.65 | 4.48 | 4.83 | 4.3732 | 6611451 |
| 1741646100 | 4.5199999 | -0.51 | -10.14 | 4.89 | 4.97 | 4.45 | 7664410 |
| 1741390500 | 5.03 | 0.16 | 3.29 | 4.85 | 5.1795 | 4.75 | 7894223 |
| 1741304100 | 4.87 | -0.41 | -7.77 | 5.0599999 | 5.235 | 4.71 | 9641119 |
| 1741217700 | 5.28 | 0.02 | 0.38 | 5.29 | 5.3949999 | 5.015 | 9589046 |
| 1741131300 | 5.26 | -0.17 | -3.13 | 5.01 | 5.46 | 5.01 | 11273069 |
| 1741044900 | 5.43 | -0.64 | -10.47 | 6.14 | 6.28 | 5.33 | 9454950 |
| 1740785700 | 6.065 | -0.12 | -1.94 | 6 | 6.32 | 5.86 | 9587178 |
| 1740699300 | 6.1849999 | -0.67 | -9.71 | 6.74 | 6.97 | 6.14 | 7316982 |
| 1740612900 | 6.85 | 0.36 | 5.55 | 6.66 | 7.14 | 6.65 | 7682730 |
| 1740526500 | 6.49 | -0.37 | -5.39 | 6.73 | 6.97 | 6.3308 | 9399526 |
| 1740440100 | 6.86 | -0.63 | -8.41 | 7.36 | 7.4487 | 6.83 | 9684944 |
| 1740180900 | 7.49 | -0.6 | -7.42 | 7.92 | 8.64 | 7.47 | 15982398 |
| 1740094500 | 8.09 | 0.13 | 1.63 | 8.5 | 8.65 | 7.93316 | 21437377 |
| 1740008100 | 7.96 | 0.58 | 7.86 | 7.38 | 8.4 | 7.17 | 24688427 |
| 1739921700 | 7.38 | -0.57 | -7.17 | 7.8 | 7.8 | 7.12 | 11256438 |
| 1739576100 | 7.95 | -0.33 | -3.99 | 8.265 | 8.32 | 7.7807 | 12522249 |
| 1739489700 | 8.28 | 0.02 | 0.24 | 8.31 | 8.56 | 8.03 | 12817773 |
| 1739403300 | 8.26 | 0.39 | 4.96 | 7.82 | 8.42 | 7.715 | 13219719 |
| 1739316900 | 7.87 | -0.84 | -9.64 | 8.635 | 8.69 | 7.86 | 13157761 |
| 1739230500 | 8.71 | -0.57 | -6.14 | 9.0399999 | 9.17 | 8.6199999 | 14784375 |
| 1738971300 | 9.28 | -0.29 | -3.03 | 9.69 | 10.09 | 9.07 | 17782082 |
| 1738884900 | 9.57 | -0.3 | -3.04 | 9.98 | 10.34 | 9.43 | 14468261 |
| 1738798500 | 9.8699999 | 0.02 | 0.20 | 9.84 | 10.1 | 9.4 | 15501208 |
| 1738712100 | 9.85 | -0.1 | -1.01 | 10.19 | 10.55 | 9.5 | 26533972 |
| 1738625700 | 9.95 | -0.43 | -4.14 | 9.75 | 10.2 | 9.3699999 | 13167877 |
| 1738366500 | 10.38 | 0.38 | 3.80 | 10.02 | 11.45 | 9.975 | 23042171 |
| 1738280100 | 10 | -0.13 | -1.28 | 10.16 | 10.66 | 9.7899999 | 10505058 |
| 1738193700 | 10.13 | -0.07 | -0.69 | 10 | 10.45 | 9.72 | 11213326 |
| 1738107300 | 10.2 | 0.26 | 2.62 | 10.3 | 10.35 | 9.26 | 13313644 |
| 1738020900 | 9.94 | -0.99 | -9.06 | 9.98 | 10.78 | 9.49 | 16459216 |
| 1737761700 | 10.93 | -0.17 | -1.53 | 11.27 | 12.48 | 10.75 | 34942565 |
| 1737675300 | 11.1 | 0 | 0.00 | 11.1 | 11.1 | 11.1 | 0 |
| 1737588900 | 11.1 | -0.39 | -3.39 | 12.06 | 12.25 | 10.91 | 30123505 |
| 1737502500 | 11.49 | 1.66 | 16.89 | 9.935 | 11.5 | 9.8 | 43837164 |
| 1737156900 | 9.83 | -1.05 | -9.65 | 10.1 | 10.6 | 9.46 | 41383700 |
| 1737070500 | 10.88 | -0.67 | -5.80 | 12.36 | 12.7 | 10.22 | 106424766 |
| 1736984100 | 11.55 | 4.12 | 55.45 | 8.78 | 11.6 | 8.55 | 111156692 |
| 1736897700 | 7.43 | 0.91 | 13.96 | 7.16 | 8.05 | 6.59 | 42822692 |
| 1736811300 | 6.5199999 | -2.46 | -27.39 | 8.01 | 8.58 | 6.41 | 36507077 |
| 1736552100 | 8.98 | -0.93 | -9.38 | 10.27 | 10.45 | 8.8 | 29932984 |
| 1736379300 | 9.91 | -7.58 | -43.34 | 11.71 | 12.6876 | 8.51 | 75188721 |
| 1736292900 | 17.49 | -0.6 | -3.32 | 17.97 | 18.1 | 16.37 | 34980228 |
| 1736206500 | 18.09 | 0.59 | 3.37 | 17.4 | 20.3596 | 16.66 | 43062118 |
| 1735947300 | 17.5 | -1.26 | -6.69 | 17.99 | 19.2 | 16.98 | 22436552 |
| 1735860900 | 18.755 | 2.21 | 13.32 | 16.69 | 18.77 | 15.2 | 24957342 |
| 1735688100 | 16.55 | -1.99 | -10.73 | 18.21 | 18.34 | 16.01 | 18002460 |
| 1735601700 | 18.54 | 0.19 | 1.04 | 17.62 | 18.7899 | 16.739999 | 21575854 |
| 1735342500 | 18.35 | -0.89 | -4.63 | 20.17 | 21.75 | 17.63 | 46382359 |
| 1735256100 | 19.24 | 2.15 | 12.55 | 16.719999 | 19.46 | 16.219999 | 41024667 |
| 1735077840 | 17.095 | -1.1 | -6.02 | 17.9 | 18 | 16.309999 | 26601416 |
| 1734996900 | 18.19 | 0.57 | 3.23 | 19.87 | 19.95 | 16.915 | 57449452 |
| 1734737700 | 17.62 | 2.48 | 16.38 | 14.47 | 19.88 | 13.89 | 128372611 |
| 1734651300 | 15.14 | -10.54 | -41.04 | 22 | 21.99 | 13.5701 | 122075032 |
| 1734564900 | 25.68 | 8.89 | 52.95 | 19.21 | 27.15 | 17.6301 | 230285870 |
| 1734478500 | 16.79 | 5.71 | 51.53 | 14.19 | 18.0599 | 12.6 | 192861321 |
| 1734392100 | 11.08 | 4.38 | 65.25 | 7.08 | 12.28 | 6.83 | 114226365 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
