Hot Features
プレミアム
D Wave Quantum Inc (QBTS)
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 | -0.55 | -1.97912918316 | 27.79 | 31.3 | 27.01 | 46008748 | 29.25999681 | CS |
| 4 | 4.225 | 18.3575928742 | 23.015 | 31.55 | 17.735 | 44812385 | 26.10760645 | CS |
| 12 | 8.7 | 46.925566343 | 18.54 | 31.55 | 12.75 | 33016471 | 21.85479049 | CS |
| 26 | 2.195 | 8.76422439609 | 25.045 | 32.39 | 12.75 | 32686736 | 23.38855277 | CS |
| 52 | 9.82 | 56.3719862227 | 17.42 | 46.75 | 12.75 | 40771819 | 23.4240113 | CS |
| 156 | 25.7 | 1668.83116883 | 1.54 | 46.75 | 0.57 | 29326063 | 15.00720667 | CS |
| 260 | 18.26 | 203.340757238 | 8.98 | 46.75 | 0.3962 | 23296807 | 14.80634458 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 27.64 | 0.09 | 0.33 | 27.04 | 28.82 | 26.45 | 39168533 |
| 1780526400 | 27.55 | -2.36 | -7.89 | 29.49 | 29.95 | 27.38 | 42065326 |
| 1780440000 | 29.91 | 0.73 | 2.50 | 29.41 | 31.3 | 28.99 | 48326358 |
| 1780353600 | 29.18 | -0.96 | -3.19 | 28.99 | 31.12 | 27.83 | 48975265 |
| 1780094400 | 30.14 | 0.65 | 2.20 | 28.8 | 30.16 | 27.42 | 36278770 |
| 1780008000 | 29.49 | 2.01 | 7.31 | 27.79 | 30.22 | 27.01 | 54398022 |
| 1779921600 | 27.48 | -0.34 | -1.22 | 27.26 | 28.05 | 25.695 | 33947580 |
| 1779835200 | 27.82 | -1.58 | -5.37 | 29.35 | 29.48 | 26.3301 | 54557569 |
| 1779489600 | 29.4 | 3.66 | 14.22 | 26.34 | 31.55 | 26.11 | 141409438 |
| 1779403200 | 25.74 | 6.44 | 33.37 | 21.76 | 25.83 | 21.61 | 117557745 |
| 1779316800 | 19.3 | 1.11 | 6.10 | 18.53 | 19.45 | 18.32 | 21818714 |
| 1779230400 | 18.19 | -0.87 | -4.56 | 18.77 | 19.1348 | 17.735 | 21481889 |
| 1779144000 | 19.06 | -1.29 | -6.34 | 20.19 | 20.2024 | 18.33 | 24603061 |
| 1778884800 | 20.35 | -1.78 | -8.04 | 21.17 | 21.25 | 20.2 | 23712613 |
| 1778798400 | 22.13 | 0.69 | 3.22 | 20.91 | 22.53 | 20.39 | 28120623 |
| 1778712000 | 21.44 | -0.91 | -4.07 | 22.38 | 22.39 | 20.7 | 25531954 |
| 1778625600 | 22.35 | -1.68 | -6.99 | 22.42 | 23.91 | 20.88 | 46814348 |
| 1778539200 | 24.03 | 1.46 | 6.47 | 22.31 | 24.78 | 21.77 | 35883532 |
| 1778280000 | 22.57 | 0.58 | 2.64 | 22.2 | 22.67 | 21.42 | 20136631 |
| 1778193600 | 21.99 | -1.84 | -7.72 | 23.015 | 23.68 | 21.81 | 25815877 |
| 1778107200 | 23.83 | 2.29 | 10.63 | 21.91 | 24.04 | 21.7 | 39473880 |
| 1778020800 | 21.54 | 0.62 | 2.96 | 21.43 | 21.7 | 20.36 | 19349396 |
| 1777934400 | 20.92 | 0.43 | 2.10 | 20.445 | 21.72 | 20.14 | 24764565 |
| 1777675200 | 20.49 | 0.21 | 1.04 | 20.1 | 20.6663 | 19.57 | 20310412 |
| 1777588800 | 20.28 | 2.01 | 11.00 | 18.28 | 20.36 | 18.22 | 29768634 |
| 1777502400 | 18.27 | 0.16 | 0.88 | 18.33 | 18.41 | 17.11 | 18922733 |
| 1777416000 | 18.11 | -0.69 | -3.67 | 18.235 | 18.45 | 17.66 | 15964931 |
| 1777329600 | 18.8 | 0.31 | 1.68 | 18.13 | 18.9897 | 17.91 | 19585544 |
| 1777070400 | 18.49 | -0.82 | -4.25 | 19.67 | 19.68 | 17.9 | 23838003 |
| 1776984000 | 19.31 | -1.93 | -9.09 | 20.57 | 21.155 | 18.98 | 29451780 |
| 1776897600 | 21.24 | 0.88 | 4.32 | 20.885 | 21.8 | 20.69 | 33895842 |
| 1776811200 | 20.36 | -1.3 | -6.00 | 21.825 | 21.85 | 20.28 | 37028655 |
| 1776724800 | 21.66 | -0.03 | -0.14 | 21.025 | 21.9303 | 20.57 | 39203304 |
| 1776465600 | 21.69 | 0.17 | 0.79 | 21.805 | 22.49 | 21.39 | 46002524 |
| 1776379200 | 21.52 | 0.71 | 3.41 | 22 | 22.47 | 20.15 | 89865334 |
| 1776292800 | 20.81 | 3.84 | 22.63 | 18.525 | 21.04 | 17.77 | 98361672 |
| 1776206400 | 16.97 | 2.32 | 15.84 | 15.29 | 17.085 | 15.23 | 43391478 |
| 1776120000 | 14.65 | 0.4 | 2.81 | 14.08 | 14.785 | 13.81 | 16360152 |
| 1775860800 | 14.25 | 0.38 | 2.74 | 14.02 | 14.775 | 14.02 | 13775651 |
| 1775774400 | 13.87 | -0.7 | -4.80 | 14.42 | 14.61 | 13.71 | 17736329 |
| 1775688000 | 14.57 | 0.83 | 6.04 | 15.25 | 15.31 | 14.1 | 21662538 |
| 1775601600 | 13.74 | -0.4 | -2.83 | 13.88 | 13.95 | 13.3814 | 15047323 |
| 1775515200 | 14.14 | -0.18 | -1.26 | 14.2 | 14.67 | 13.78 | 14236033 |
| 1775169600 | 14.32 | 0.62 | 4.53 | 13.11 | 14.375 | 13.01 | 15686262 |
| 1775083200 | 13.7 | -0.73 | -5.06 | 14.845 | 14.99 | 13.65 | 21714728 |
| 1774996800 | 14.43 | 1.45 | 11.17 | 13.3 | 14.49 | 13.13 | 24721567 |
| 1774910400 | 12.98 | -0.92 | -6.62 | 13.84 | 13.895 | 12.75 | 23194981 |
| 1774651200 | 13.9 | -0.75 | -5.12 | 14.58 | 14.63 | 13.705 | 18212823 |
| 1774564800 | 14.65 | -1.54 | -9.51 | 15.78 | 15.8323 | 14.57 | 20240468 |
| 1774478400 | 16.19 | 0.26 | 1.63 | 16.3 | 16.7274 | 15.9 | 15968701 |
| 1774392000 | 15.93 | -0.38 | -2.33 | 16.059999 | 16.280999 | 15.425 | 18032149 |
| 1774305600 | 16.309999 | 0.58 | 3.69 | 15.81 | 16.465 | 15.55 | 20778202 |
| 1774046400 | 15.73 | -0.37 | -2.30 | 16.03 | 16.055 | 15.22 | 26374843 |
| 1773960000 | 16.1 | -0.39 | -2.37 | 15.96 | 16.379999 | 15.36 | 21556262 |
| 1773873600 | 16.489999 | -0.98 | -5.61 | 17.31 | 17.32 | 16.454999 | 21170406 |
| 1773787200 | 17.47 | 0.01 | 0.06 | 17.49 | 17.745 | 17.11 | 17497217 |
| 1773700800 | 17.46 | -0.09 | -0.51 | 17.98 | 18.42 | 17.12 | 25443538 |
| 1773441600 | 17.55 | -0.28 | -1.57 | 18.11 | 18.69 | 17.43 | 20973637 |
| 1773355200 | 17.83 | -1.08 | -5.71 | 18.54 | 18.79 | 17.6695 | 23957495 |
| 1773268800 | 18.91 | 0.15 | 0.80 | 18.84 | 19.47 | 18.45 | 18267141 |
| 1773182400 | 18.76 | -0.28 | -1.47 | 19.26 | 19.52 | 18.662 | 21600593 |
| 1773096000 | 19.04 | 0.45 | 2.42 | 18.05 | 19.1 | 17.48 | 26008502 |
| 1772840400 | 18.59 | -0.24 | -1.27 | 18.23 | 19.61 | 18.23 | 27193355 |
| 1772754000 | 18.83 | -0.08 | -0.42 | 18.59 | 18.855 | 17.26 | 33113517 |
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。
