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	-7.13	-15.3004291845	46.6	48	37.195	26560	42.6209825	DE
4	-8.53	-17.7708333333	48	54.35	37.195	42749	47.90400049	DE
12	8.235	26.3646550344	31.235	63.39	30.575	53600	47.70049098	DE
26	-2.23	-5.34772182254	41.7	63.39	22.6	33343	43.77354458	DE
52	-21.82	-35.6012400065	61.29	73.099999	22.6	28512	45.63704694	DE
156	-21.82	-35.6012400065	61.29	73.099999	22.6	28512	45.63704694	DE
260	-21.82	-35.6012400065	61.29	73.099999	22.6	28512	45.63704694	DE

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
1783455900	39.99	-2.84	-6.63	42.369999	42.865	38.59	41683
1783369500	42.83	-0.37	-0.86	44.09	44.845	42.7	24194
1783110300	43.2	0.45	1.05	43.595	45.52	43	8466
1783023900	42.75	-2.51	-5.54	45.48	47.355	42.165	21663
1782937500	45.255	-1.64	-3.49	46.6	48	45.255	36793
1782851100	46.89	-0.13	-0.27	47.64	47.93	45.935	40252
1782764700	47.015	3.73	8.62	43.84	47.325	43.71	55235
1782505500	43.285	-1.03	-2.31	43.7	45.84	42.775	28703
1782419100	44.31	-2.91	-6.15	48.2	48.6	44.09	37100
1782332700	47.215	-3.35	-6.62	51.01	51.73	46.17	42135
1782246300	50.56	-0.48	-0.94	50.64	53.91	49.095	51297
1782159900	51.04	2.24	4.59	48.6	54.2	48.18	70650
1781900700	48.8	-0.56	-1.13	48.745	49.395	47.8	16864
1781814300	49.36	1.52	3.18	48.62	49.535	46.12	31681
1781727900	47.84	-0.41	-0.85	49.6	49.79	47.45	21580
1781641500	48.25	-4.82	-9.08	53.1	53.3	48.25	44911
1781555100	53.07	2.96	5.91	53	54.35	52.01	35612
1781295900	50.11	-0.15	-0.30	51.2	51.92	48.83	65954
1781209500	50.26	1.01	2.04	49.565	51.41	47.795	79710
1781123100	49.255	0.05	0.11	48	52.23	46.775	100546
1781036700	49.2	-5.26	-9.66	55.29	56.44	46.27	99251
1780950300	54.46	4.99	10.09	48.885	56.14	48.1	83358
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