Hot Features
プレミアム
Quantum Computing Inc (QUBT)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8298 | 8.05631067961 | 10.3 | 11.2 | 9.065 | 13820964 | 9.83148039 | CS |
| 4 | 0.5998 | 5.69610636277 | 10.53 | 13.39 | 9.065 | 24309879 | 11.25995781 | CS |
| 12 | 4.1398 | 59.2246065808 | 6.99 | 14.45 | 6.18 | 20264406 | 10.30693665 | CS |
| 26 | -0.9002 | -7.4829592685 | 12.03 | 14.45 | 6.18 | 17227181 | 10.19869379 | CS |
| 52 | -6.2302 | -35.8882488479 | 17.36 | 25.84 | 6.18 | 23411926 | 14.76749084 | CS |
| 156 | 9.4498 | 562.488095238 | 1.68 | 27.15 | 0.3549 | 15070153 | 12.52223224 | CS |
| 260 | 4.5298 | 68.6333333333 | 6.6 | 27.15 | 0.3549 | 9359199 | 12.32487795 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 9.93 | 0.02 | 0.20 | 10.01 | 10.49 | 9.68 | 12391579 |
| 1781217300 | 9.91 | 0.38 | 3.99 | 9.48 | 10.05 | 9.33 | 12967149 |
| 1781130900 | 9.53 | 0.02 | 0.26 | 9.39 | 10.09 | 9.32 | 13620828 |
| 1781044500 | 9.505 | -0.95 | -9.04 | 10.37 | 10.66 | 9.065 | 17741420 |
| 1780958100 | 10.45 | 0.49 | 4.97 | 10.3 | 10.63 | 9.95 | 12383842 |
| 1780698900 | 9.955 | -1.24 | -11.04 | 10.9 | 10.9 | 9.81 | 21600438 |
| 1780612500 | 11.19 | -0.01 | -0.09 | 11 | 11.4078 | 10.73 | 17444572 |
| 1780526100 | 11.2 | -1.05 | -8.57 | 11.95 | 12.35 | 11.1703 | 21923396 |
| 1780439700 | 12.25 | -0.14 | -1.13 | 12.245 | 12.698 | 11.82 | 25400938 |
| 1780353300 | 12.39 | 0.43 | 3.60 | 11.67 | 13 | 11.03 | 32184476 |
| 1780094100 | 11.96 | -0.28 | -2.29 | 12.01 | 12.099 | 11.48 | 21365688 |
| 1780007700 | 12.24 | 0.82 | 7.18 | 11.395 | 12.385 | 11.32 | 30829892 |
| 1779921300 | 11.42 | -0.26 | -2.23 | 11.56 | 11.82 | 11.12 | 20339952 |
| 1779834900 | 11.68 | -0.63 | -5.12 | 12.475 | 12.53 | 11.265 | 33955852 |
| 1779489300 | 12.31 | 0.9 | 7.89 | 11.62 | 13.39 | 11.61 | 67890968 |
| 1779402900 | 11.41 | 1.85 | 19.35 | 10.47 | 11.445 | 10.32 | 56635748 |
| 1779316500 | 9.56 | 0.34 | 3.69 | 9.32 | 9.66 | 9.185 | 13568169 |
| 1779230100 | 9.22 | -0.5 | -5.10 | 9.55 | 9.77 | 9.14 | 11505163 |
| 1779143700 | 9.715 | -0.79 | -7.52 | 10.53 | 10.53 | 9.43 | 18136691 |
| 1778884500 | 10.505 | -1.23 | -10.44 | 11.25 | 11.25 | 10.5 | 21711864 |
| 1778798100 | 11.73 | 0.7 | 6.35 | 10.81 | 12.32 | 10.54 | 36780439 |
| 1778711700 | 11.03 | -0.75 | -6.37 | 11.7 | 11.72 | 10.845 | 36004928 |
| 1778625300 | 11.78 | 1.6 | 15.72 | 12.7 | 14.45 | 11.29 | 140865512 |
| 1778538900 | 10.18 | 0.58 | 6.04 | 9.52 | 10.315 | 9.33 | 30594595 |
| 1778279700 | 9.6 | -0.03 | -0.31 | 9.815 | 9.95 | 9.22 | 12761234 |
| 1778193300 | 9.63 | -0.83 | -7.93 | 10.055 | 10.225 | 9.3699999 | 13405288 |
| 1778106900 | 10.46 | 0.9 | 9.41 | 9.71 | 10.53 | 9.59 | 19429222 |
| 1778020500 | 9.56 | 0.06 | 0.63 | 9.585 | 9.6199999 | 9.15 | 9024039 |
| 1777934100 | 9.5 | 0.29 | 3.15 | 9.15 | 9.88 | 9.14 | 13353103 |
| 1777674900 | 9.21 | 0.19 | 2.11 | 9.01 | 9.23 | 8.84 | 10218016 |
| 1777588500 | 9.02 | 0.74 | 8.94 | 8.33 | 9.085 | 8.1901 | 11020948 |
| 1777502100 | 8.28 | -0.29 | -3.38 | 8.52 | 8.52 | 7.98 | 11343768 |
| 1777415700 | 8.57 | -0.53 | -5.82 | 8.83 | 8.88 | 8.41 | 8726085 |
| 1777329300 | 9.1 | 0.16 | 1.79 | 8.815 | 9.1199999 | 8.705 | 7419049 |
| 1777070100 | 8.94 | -0.11 | -1.22 | 9.2579999 | 9.27 | 8.59 | 13019488 |
| 1776983700 | 9.05 | -0.81 | -8.22 | 9.71 | 9.895 | 8.88 | 18891762 |
| 1776897300 | 9.86 | 0.45 | 4.78 | 9.59 | 10.165 | 9.57 | 16252597 |
| 1776810900 | 9.41 | -0.42 | -4.27 | 10.005 | 10.1 | 9.39 | 17958433 |
| 1776724500 | 9.83 | 0.26 | 2.72 | 9.3 | 9.94 | 9.28 | 19655858 |
| 1776465300 | 9.57 | 0.13 | 1.38 | 9.58 | 9.905 | 9.345 | 22029080 |
| 1776378900 | 9.44 | 0.04 | 0.43 | 9.7899999 | 9.7899999 | 9.01 | 33591359 |
| 1776292500 | 9.4 | 1.29 | 15.91 | 8.55 | 9.71 | 8.51 | 42830074 |
| 1776206100 | 8.11 | 0.84 | 11.55 | 7.595 | 8.33 | 7.522 | 22968170 |
| 1776119700 | 7.27 | 0.21 | 2.97 | 6.87 | 7.3 | 6.78 | 7140494 |
| 1775860500 | 7.06 | 0.28 | 4.13 | 6.94 | 7.28 | 6.9 | 7496173 |
| 1775774100 | 6.78 | -0.15 | -2.16 | 6.86 | 6.9499 | 6.75 | 5320200 |
| 1775687700 | 6.93 | 0.16 | 2.36 | 7.38 | 7.38 | 6.845 | 7963883 |
| 1775601300 | 6.77 | -0.09 | -1.31 | 6.73 | 6.78 | 6.535 | 7767760 |
| 1775514900 | 6.86 | -0.01 | -0.15 | 6.84 | 7.0791 | 6.7803 | 6265561 |
| 1775169300 | 6.87 | 0.23 | 3.46 | 6.4 | 6.87 | 6.34 | 7243263 |
| 1775082900 | 6.64 | -0.21 | -3.07 | 6.965 | 7.04 | 6.61 | 7966549 |
| 1774996500 | 6.85 | 0.54 | 8.56 | 6.455 | 6.9399 | 6.455 | 11723771 |
| 1774910100 | 6.3099999 | -0.35 | -5.26 | 6.72 | 6.745 | 6.18 | 8274666 |
| 1774650900 | 6.66 | -0.46 | -6.46 | 6.96 | 7.015 | 6.63 | 9720414 |
| 1774564500 | 7.12 | -0.2 | -2.73 | 7.11 | 7.39 | 7.1 | 6566733 |
| 1774478100 | 7.32 | -0.13 | -1.74 | 7.62 | 7.71 | 7.14 | 8354557 |
| 1774391700 | 7.45 | 0.11 | 1.50 | 7.2 | 7.5293 | 7.07 | 8313630 |
| 1774305300 | 7.34 | 0.38 | 5.46 | 6.99 | 7.39 | 6.975 | 11787783 |
| 1774046100 | 6.96 | -0.23 | -3.20 | 7.07 | 7.2 | 6.85 | 5694254 |
| 1773959700 | 7.19 | -0.06 | -0.83 | 7.01 | 7.365 | 6.88 | 9377714 |
| 1773873300 | 7.25 | -0.29 | -3.85 | 7.48 | 7.505 | 7.195 | 8229755 |
| 1773786900 | 7.54 | 0.17 | 2.31 | 7.35 | 7.575 | 7.3 | 8003117 |
| 1773700500 | 7.37 | 0.07 | 0.96 | 7.495 | 7.645 | 7.19 | 9767072 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
