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	-6.9	-9.9052540913	69.66	73.65	55.84	31766393	66.00986771	CS
4	14.62	30.3697548816	48.14	73.65	45.51	34808905	60.66588619	CS
12	29.06	86.2314540059	33.7	73.65	25.89	30654346	48.01889501	CS
26	8.76	16.2222222222	54	73.65	25.89	25395809	45.42089502	CS
52	20.22	47.5317348378	42.54	84.64	25.89	25436545	49.5362855	CS
156	53.12	551.037344398	9.64	84.64	6.22	17436129	36.07822096	CS
260	52.16	492.075471698	10.6	84.64	3.04	12826185	32.63801929	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775083200	27.79	-1.04	-3.61	29.64	29.91	27.57	19114451
1774996800	28.83	2.24	8.42	27.31	29.18	27.055	22881312
1774910400	26.59	-0.92	-3.34	27.85	28.16	25.89	18691455
1774651200	27.51	-2.33	-7.81	29.67	29.67	27.375	19459625
1774564800	29.84	-2.12	-6.63	31.395	31.61	29.71	17733001
1774478400	31.96	-0.74	-2.26	33.38	34.18	31.66	15641668
1774392000	32.7	-0.41	-1.24	32.35	33.46	31.88	13524429
1774305600	33.11	1.91	6.12	31.59	33.63	31.56	18934458
1774046400	31.2	-0.7	-2.19	31.89	32.25	30.5	17213785
1773960000	31.9	-0.48	-1.48	31.54	32.549999	30.73	17009268
1773873600	32.38	-0.93	-2.79	33.049999	34	32.36	16185412
1773787200	33.31	0.02	0.06	33.34	34.15	33.06	19490331
1773700800	33.29	0.31	0.94	33.7	34.41	32.39	19360749
1773441600	32.979999	-0.05	-0.15	33.65	34.58	32.835	15370338
1773355200	33.03	-1.24	-3.62	33.98	34.715	33.03	22087259
1773268800	34.27	-0.85	-2.42	35.35	35.89	33.5	29216956
1773182400	35.12	-0.75	-2.09	35.9	36.92	35.03	22227979
1773096000	35.87	0.14	0.39	34.87	36.08	33.81	16315001