IonQ Inc【IONQ】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	-5.715	-10.4766269478	54.55	55.076	48.49	28370665	50.86748024	CS
4	-18.165	-27.1119402985	67	69.4641	48.49	27277013	56.35977078	CS
12	19.985	69.2720970537	28.85	73.65	27.815	33190492	52.49916218	CS
26	2.815	6.11690569318	46.02	73.65	25.89	26606214	46.42778145	CS
52	7.645	18.5603301772	41.19	84.64	25.89	25534318	50.59094567	CS
156	35.045	254.133430022	13.79	84.64	6.225	17677744	37.16906439	CS
260	38.235	360.70754717	10.6	84.64	3.04	12965246	33.34557152	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
1782945600	51.4	-1.86	-3.49	52.175	54.76	51.4	14458230
1782859200	53.26	-0.62	-1.15	52.79	54.8399	52.402	14857119
1782772800	53.88	4.57	9.27	50.68	54.2	49.65	22903184
1782513600	49.31	-1.25	-2.47	50	52.478	48.49	67744489
1782427200	50.56	-3.04	-5.67	54.55	55.076	50.16	21902765
1782340800	53.6	-4.25	-7.35	57.35	57.35	52.36	25146969
1782254400	57.85	-0.47	-0.81	56.61	61.47	56	26839062
1782168000	58.32	1.77	3.13	56.55	61.99	55.53	27847301
1781822400	56.55	1.86	3.40	55.91	56.66	52.9206	20220723
1781736000	54.69	-1.37	-2.44	56.79	57.7283	54.455	19551747
1781649600	56.06	-5.12	-8.37	59.95	60.89	55.91	21915784
1781563200	61.18	3.33	5.76	61.4	63.56	60.59	25329958
1781304000	57.85	-0.14	-0.24	57.81	60.23	56.16	24737162
1781217600	57.99	1.36	2.40	56.8	59.465	54.75	25188558
1781131200	56.63	-0.06	-0.11	57.74	60.75	56.5	23562328
1781044800	56.69	-6.11	-9.73	62.4	63.9484	53.2646	35287671
1780958400	62.8	6.02	10.60	59.54	64.9	57.96	28563792
1780699200	56.78	-8.88	-13.52	63.51	63.79	55.84	32023286
1780612800	65.66	-2.57	-3.77	67	69.4641	64.18	40195576
1780526400	68.23	-3.17	-4.44	70.5	73.65	67.51	30675416
1780440000	71.4	2.12	3.06	69.29	72.63	69.09	27644673
1780353600	69.28	-2.79	-3.87	69.66	72.42	66.97	28293015
1780094400	72.07	1.93	2.75	69.64	72.17	66.8	28427672
1780008000	70.14	4.74	7.25	64.87	71.47	64.72	31746604
1779921600	65.4	1.78	2.80	62.85	66.81	59.71	29650195
1779835200	63.62	-0.02	-0.03	64.3	65	60.09	30101793
1779489600	63.64	4.75	8.07	58	65.8	58	52592418
1779403200	58.89	6.42	12.24	54.61	61.12	53.93	62746069
1779316800	52.47	4.03	8.32	49.37	52.74	48.35	22614543
1779230400	48.44	-0.87	-1.76	47.62	49.44	45.51	22195610
1779144000	49.31	-2.64	-5.08	51.91	52.2	47.48	31663703
1778884800	51.95	-5.52	-9.61	54.64	54.7	51.285	27239586
1778798400	57.47	2.21	4.00	54.53	58.18	53.91	26370342
1778712000	55.26	-0.61	-1.09	55.94	56.18	52.94	24151660
1778625600	55.87	-1.02	-1.79	57.24	59.15	52.17	51656308
1778539200	56.89	7.65	15.54	48.14	58.54	47.89	61380728
1778280000	49.24	1.56	3.27	48.685	49.44	45.72	25955965
1778193600	47.68	-4.89	-9.30	50.1	51.9	46.27	42702770
1778107200	52.57	4.57	9.52	49.12	53.485	48.57	57888891
1778020800	48	2.25	4.92	46.68	48.34	44.79	38337597
1777934400	45.75	-0.45	-0.97	46.61	49.14	45.31	26388364
1777675200	46.2	1.08	2.39	44.855	46.3091	43.8	20609109
1777588800	45.12	3.01	7.15	41.935	45.48	41.49	23264143
1777502400	42.11	-0.97	-2.25	42.73	42.73	39.765	24560374
1777416000	43.08	-0.76	-1.73	42.8	44.27	42.25	21455396
1777329600	43.84	1.15	2.69	42.18	44.07	41.11	22914005
1777070400	42.69	-0.94	-2.15	44.3	44.39	41.26	20650135
1776984000	43.63	-3.73	-7.88	46.595	47.84	41.92	35943977
1776897600	47.36	1.08	2.33	47.26	49.13	46.54	34637244
1776811200	46.28	-2.04	-4.22	48.6	48.73	45.72	38309390
1776724800	48.32	2.23	4.84	45.34	48.565	45.12	47790788
1776465600	46.09	1.41	3.16	44.09	46.69	43.68	48857104
1776379200	44.68	1.43	3.31	44.59	45.43	40.84	78967272
1776292800	43.25	7.49	20.95	38.36	43.34	37.46	96417585
1776206400	35.76	6	20.16	31.78	35.875	31.06	67379049
1776120000	29.76	0.97	3.37	28.255	29.84	27.8707	15194381
1775860800	28.79	0.71	2.53	28.3	29.37	28.13	13054999
1775774400	28.08	-0.91	-3.14	28.85	29.2499	27.815	16352042
1775688000	28.99	0.5	1.76	30.74	30.935	28.51	19307338
1775601600	28.49	-0.75	-2.56	28.795	28.85	27.29	18800964
1775515200	29.24	-0.06	-0.20	29.33	30.2958	28.71	11794527
1775169600	29.3	1.51	5.43	26.855	29.49	26.74	13809528