Hot Features
プレミアム
Infleqtion Inc (INFQ)
NYSE
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 | -3.1201 | -17.7783475783 | 17.55 | 20.75 | 14.21 | 26243179 | 17.74152194 | CS |
| 4 | 2.1699 | 17.6990212072 | 12.26 | 20.75 | 10.32 | 23870174 | 15.79459487 | CS |
| 12 | 3.5899 | 33.1171586716 | 10.84 | 21.28 | 8.52 | 12684816 | 15.00647658 | CS |
| 26 | -1.7701 | -10.9265432099 | 16.2 | 21.28 | 8.52 | 10571372 | 14.81589132 | CS |
| 52 | -1.7701 | -10.9265432099 | 16.2 | 21.28 | 8.52 | 10571372 | 14.81589132 | CS |
| 156 | -1.7701 | -10.9265432099 | 16.2 | 21.28 | 8.52 | 10571372 | 14.81589132 | CS |
| 260 | -1.7701 | -10.9265432099 | 16.2 | 21.28 | 8.52 | 10571372 | 14.81589132 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774564800 | 10.65 | -0.68 | -6.00 | 11.28 | 11.7701 | 10.6 | 3064835 |
| 1774478400 | 11.33 | 1.08 | 10.54 | 10.85 | 11.55 | 10.5 | 3986354 |
| 1774392000 | 10.25 | 0.67 | 6.99 | 9.4 | 10.36 | 9.21 | 2451707 |
| 1774305600 | 9.58 | 0.77 | 8.74 | 8.94 | 9.69 | 8.8 | 2091586 |
| 1774046400 | 8.81 | -0.81 | -8.42 | 9.5 | 9.547 | 8.56 | 3544651 |
| 1773960000 | 9.6199999 | -0.18 | -1.84 | 9.46 | 9.7899999 | 9.01 | 2543596 |
| 1773873600 | 9.8 | -0.98 | -9.09 | 10.6 | 10.62 | 9.77 | 2844400 |
| 1773787200 | 10.78 | 0.23 | 2.18 | 10.77 | 11.1 | 10.5475 | 2019579 |
| 1773700800 | 10.55 | 0.47 | 4.66 | 10.29 | 10.65 | 10.135 | 2392786 |
| 1773441600 | 10.08 | -0.6 | -5.62 | 10.84 | 11.19 | 10.01 | 3061441 |
| 1773355200 | 10.68 | -0.75 | -6.56 | 11.32 | 11.53 | 10.61 | 2747202 |
| 1773268800 | 11.43 | -0.72 | -5.93 | 12.16 | 12.3 | 11.31 | 2678586 |
| 1773182400 | 12.15 | 0.49 | 4.20 | 11.75 | 12.66 | 11.65 | 3379715 |
| 1773096000 | 11.66 | 0.99 | 9.28 | 10.52 | 11.66 | 10.3805 | 3216622 |
| 1772840400 | 10.67 | -0.54 | -4.82 | 10.85 | 11.21 | 10.62 | 2534017 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
