Infleqtion Inc【INFQ】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	0.4397	3.33106060606	13.2	16.5862	12.75	24950396	14.70715617	CS
4	-3.9103	-22.2809116809	17.55	20.75	12.75	20029980	15.45487147	CS
12	2.9997	28.1926691729	10.64	21.28	9.79	16569606	15.0219944	CS
26	-2.5603	-15.8043209877	16.2	21.28	8.52	11710187	14.68087701	CS
52	-2.5603	-15.8043209877	16.2	21.28	8.52	11710187	14.68087701	CS
156	-2.5603	-15.8043209877	16.2	21.28	8.52	11710187	14.68087701	CS
260	-2.5603	-15.8043209877	16.2	21.28	8.52	11710187	14.68087701	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	13.63	0.84	6.57	12.68	14.09	12.6666	33803581
1782427200	12.79	-1.31	-9.29	14.17	14.17	12.75	15820498
1782340800	14.1	-1.86	-11.65	15.584	15.59	13.66	22480312
1782254400	15.96	1.75	12.32	14.555	16.5862	14.42	42617632
1782168000	14.21	0.68	5.03	13.2	14.97	13.01	18864875
1781822400	13.53	0.19	1.42	13.59	13.84	12.76	27783281
1781736000	13.34	-0.04	-0.30	13.4	13.85	13.23	10404651
1781649600	13.38	-1.44	-9.72	14.515	14.54	13.38	13985464
1781563200	14.82	1.4	10.43	14.52	15.3	14.46	15492682
1781304000	13.42	-0.7	-4.96	14.09	14.39	13.35	11177040
1781217600	14.12	0.54	3.98	13.5	14.2996	13.22	10853172
1781131200	13.58	-0.13	-0.95	13.72	14.73	13.56	10657808
1781044800	13.71	-1.1	-7.43	14.97	15.48	13.15	15753339
1780958400	14.81	0.25	1.72	15.19	15.44	14.35	14182584
1780699200	14.56	-2.39	-14.10	16.16	16.399999	14.3	19262123
1780612800	16.95	-0.46	-2.64	17.07	18.07	16.64	16083276
1780526400	17.41	-2.46	-12.38	18.75	19.06	17.25	24952660
1780440000	19.87	2.18	12.32	18.305	20.75	18	31602726
1780353600	17.69	1.47	9.06	16.059999	18.57	15.73	29158814
1780094400	16.219999	-1.55	-8.72	17.55	17.59	15.61	29418419
1780008000	17.77	2.31	14.94	15.85	18.25	15.5	37885129
1779921600	15.46	-0.42	-2.64	15.995	16.41	14.66	25320996
1779835200	15.88	-0.47	-2.87	16.57	16.649999	14.93	33527243
1779489600	16.35	1.65	11.22	15.9	18.2	15.71	65380803
1779403200	14.7	3.52	31.48	13.5	16.09	13.39	78007116
1779316800	11.18	0.55	5.17	10.65	11.29	10.45	6613536
1779230400	10.63	-0.74	-6.51	11.13	11.34	10.32	7277088
1779144000	11.37	-1.07	-8.60	12.65	12.753	10.9492	12042034
1778884800	12.44	-1.53	-10.95	12.88	13.16	12.11	11120893
1778798400	13.97	0.68	5.12	13.33	14.3282	12.76	12284399
1778712000	13.29	0.19	1.45	13.32	13.75	13.015	8922811
1778625600	13.1	0.26	2.02	12.99	13.63	12.49	10594882
1778539200	12.84	0.72	5.94	11.94	13.18	11.6	7495852
1778280000	12.12	0.01	0.08	12.26	12.4481	11.57	5844621
1778193600	12.11	-1.44	-10.63	13.3	13.3	12.045	7055481
1778107200	13.55	1.45	11.98	12.4	13.74	12.3311	9466982
1778020800	12.1	-0.18	-1.47	12.5	12.59	11.48	6619768
1777934400	12.28	-0.13	-1.05	12.43	12.83	12.02	8773430
1777675200	12.41	0.52	4.37	11.99	12.41	11.3497	7488874
1777588800	11.89	-0.17	-1.41	12	12.48	11.6101	6989265
1777502400	12.06	-0.56	-4.44	12.41	12.48	11.75	6354161
1777416000	12.62	-0.68	-5.11	12.78	13	12.3	7619336
1777329600	13.3	0.03	0.23	13.05	13.83	12.76	8216385
1777070400	13.27	-0.69	-4.94	14.09	14.28	13.05	10169127
1776984000	13.96	-0.89	-5.99	14.575	15.88	13.18	14776446
1776897600	14.85	-0.16	-1.07	15.12	15.7	14.37	13807629
1776811200	15.01	-0.99	-6.19	15.68	15.8	14.68	15125814
1776724800	16	-1.42	-8.15	16.43	19.16	15.7	29748658
1776465600	17.42	1.85	11.88	16.2	21.28	15.87	34556809
1776379200	15.57	0.57	3.80	15.695	15.8	14	13437139
1776292800	15	0.88	6.23	15	15.1	13.862	12577269
1776206400	14.12	1.53	12.15	13.26	14.23	12.62	9450068
1776120000	12.59	0	0.00	12.49	12.87	11.938	3096536
1775860800	12.59	0.7	5.89	12.45	12.71	11.5	5056373
1775774400	11.89	0.57	5.04	11.3	12.67	11.3	5105846
1775688000	11.32	1.28	12.75	10.89	11.48	10.675	2599440
1775601600	10.04	-0.41	-3.92	10.281	10.33	9.7899999	1839861
1775515200	10.45	-0.12	-1.14	10.64	11.12	10.42	1649832
1775169600	10.57	1.16	12.33	9.03	10.6	9	2469344
1775083200	9.41	-0.4	-4.08	9.92	10.09	9.33	2211120
1774996800	9.81	0.89	9.98	9.13	9.8199	9.11	2006376
1774910400	8.92	-0.93	-9.44	9.85	9.9	8.52	3060950
1774651200	9.85	-0.8	-7.51	10.27	10.4	9.66	2856785