IonQ Inc【0YB0】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	-10.9	-18.1183510638	60.16	63.39	48.45	41873	59.64116618	DE
4	8.26	20.1463414634	41	63.39	38.88	61744	52.25690541	DE
12	19.96	68.1228668942	29.3	63.39	22.6	40533	44.73480655	DE
26	1.96	4.14376321353	47.3	63.39	22.6	27673	42.00928165	DE
52	-12.03	-19.6279980421	61.29	73.099999	22.6	25832	44.89756304	DE
156	-12.03	-19.6279980421	61.29	73.099999	22.6	25832	44.89756304	DE
260	-12.03	-19.6279980421	61.29	73.099999	22.6	25832	44.89756304	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	49.47	-7.56	-13.26	55.5	55.73	48.45	85318
1780604700	57.03	-1.74	-2.96	57.99	59.75	54.7	58345
1780518300	58.77	-2.73	-4.44	60	63.39	58.22	30235
1780431900	61.5	1.7	2.84	58.32	62.28	58.31	35837
1780345500	59.8	-1.98	-3.20	60.7	62.3	57.58	35162
1780086300	61.78	1.57	2.61	60.16	61.78	57.46	49788
1779999900	60.21	3.76	6.66	54.2	61.37	54.01	45754
1779913500	56.45	1.78	3.26	54	57.35	51.23	93469
1779827100	54.67	-3.33	-5.74	56.9	56.9	52.1	130457
1779740700	58	3.27	5.97	55.1	58.16	55.1	81644
1779481500	54.73	4.12	8.14	51.02	56.71	49.28	106329
1779395100	50.61	5.46	12.09	44.71	52.69	44.6	89532
1779308700	45.15	3.34	7.99	41.715	45.315	41.33	28820
1779222300	41.81	-0.48	-1.14	41.69	42.479999	39.235	44911
1779135900	42.29	-2.52	-5.62	43.99	45.04	40.85	57948
1778876700	44.81	-4.24	-8.63	47.79	48.19	44.1	41580
1778790300	49.045	1.84	3.89	47.2	49.32	46.005	23335
1778703900	47.21	-0.48	-1.01	48.03	49.425	45.215	47846
1778617500	47.69	-0.79	-1.62	47.49	51.9	44.5	86679
1778531100	48.475	6.68	15.97	41.799999	49.695	40.405	91657
1778271900	41.799999	1.33	3.30	41	41.799999	38.88	55553
1778185500	40.465	-4.57	-10.14	43.5	43.995	39.385	84580
1778099100	45.03	3.85	9.34	41.4	45.495	41.005	91830
1778012700	41.185	1.97	5.01	39.665	41.325	38.46	46157
1777926300	39.22	0.71	1.86	40.395	41.92	38.735	40118
1777580700	38.505	2.82	7.89	35.59	38.78	35.11	15700
1777494300	35.69	-1.07	-2.90	37.299999	37.299999	34.005	21681
1777407900	36.755	-0.79	-2.10	37.47	37.799999	35.82	14964
1777321500	37.545	1.29	3.54	37.33	37.545	35.1	26682
1777062300	36.26	-1.04	-2.79	37.7	38.295	35.335	32442
1776975900	37.299999	-3.23	-7.96	40.244999	40.854999	35.965	57212
1776889500	40.525	1.15	2.92	40.325	41.784999	39.845	30258
1776803100	39.375	-1.4	-3.42	41.4	41.994999	38.865	70537
1776716700	40.77	1.36	3.44	38.11	41.255	37.1	49694
1776457500	39.415	1.52	4.00	36.69	39.58	36.255	39088
1776371100	37.9	1.1	2.99	37.95	40.835	34.715	99853
1776284700	36.799999	6.6	21.85	31.235	36.799999	30.575	81978
1776198300	30.2	4.87	19.23	25.695	30.455	25.505	30261
1776111900	25.33	0.65	2.65	24.3	25.345	23.885	15183
1775852700	24.675	0.64	2.66	24.035	25.02	24.035	7446
1775766300	24.035	-0.84	-3.38	24.77	25.08	23.8	15486
1775679900	24.875	0.48	1.95	26.585	27.5	24.64	24564
1775593500	24.4	-0.8	-3.17	25.5	25.5	23.585	13798
1775161500	25.2	1.2	5.00	23.6	25.7	23	12484
1775075100	24	-1.1	-4.38	25.5	26	23.9	14653
1774988700	25.1	1.9	8.19	23.6	25.3	23	10207
1774902300	23.2	-0.8	-3.33	24.3	24.6	22.6	21543
1774646700	24	-2.3	-8.75	26.5	26.5	23.8	12549
1774560300	26.3	-1.6	-5.73	27.8	27.8	25.8	10544
1774473900	27.9	-0.4	-1.41	28.5	29.4	27.4	5588
1774387500	28.3	-0.3	-1.05	28.7	28.9	27.7	5662
1774301100	28.6	1.7	6.32	26.5	29	25.3	16615
1774041900	26.9	-0.6	-2.18	28	28	26.5	7352
1773955500	27.5	-1	-3.51	28.4	28.4	26.8	13723
1773869100	28.5	-0.3	-1.04	29.4	29.6	28.2	8210
1773782700	28.8	-0.3	-1.03	29.2	29.5	28.6	6438
1773696300	29.1	0.4	1.39	29.5	29.7	28.2	12416
1773437100	28.7	-0.2	-0.69	29.3	30	28.7	8026
1773350700	28.9	-0.9	-3.02	29.5	29.8	28.6	5752
1773264300	29.8	-0.8	-2.61	30.5	30.8	29	12311
1773177900	30.6	-0.4	-1.29	30.8	31.7	30.3	11202
1773091500	31	-0.1	-0.32	30.2	31.1	29.3	16128
1772832300	31.1	-0.1	-0.32	31.3	32.299999	30.3	7388