ストックスクリーナーアプリを入手
42.35
1.21%
0.5399
Ionq Inc (IONQ) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07-14 | $42.72 | $41.38 | $1.34 | 13,166,267.0 | +1.12% |
| 2025-07-11 | $45.57 | $41.77 | $3.80 | 23,107,873.0 | -8.97% |
| 2025-07-10 | $46.35 | $44.52 | $1.83 | 19,439,085.0 | +0.81% |
| 2025-07-09 | $47.25 | $44.48 | $2.77 | 24,490,149.0 | +1.31% |
| 2025-07-08 | $47.88 | $44.68 | $3.20 | 25,596,856.0 | -0.51% |
| 2025-07-07 | $47.21 | $42.85 | $4.36 | 33,687,442.0 | +1.82% |
| 2025-07-03 | $45.58 | $43.22 | $2.36 | 13,345,197.0 | -0.80% |
| 2025-07-02 | $44.92 | $40.47 | $4.45 | 24,393,795.0 | +11.60% |
| 2025-07-01 | $42.67 | $39.72 | $2.95 | 21,162,169.0 | -6.68% |
| 2025-06-30 | $44.10 | $41.08 | $3.02 | 29,402,801.0 | +6.76% |
| 2025-06-27 | $41.87 | $38.97 | $2.90 | 21,561,208.0 | -2.12% |
| 2025-06-26 | $41.70 | $39.01 | $2.69 | 21,703,655.0 | +7.90% |
| 2025-06-25 | $42.13 | $38.06 | $4.07 | 15,892,108.0 | -6.73% |
| 2025-06-24 | $42.81 | $40.53 | $2.28 | 19,851,492.0 | -0.68% |
| 2025-06-23 | $41.21 | $37.38 | $3.83 | 24,607,367.0 | +1.93% |
| 2025-06-20 | $41.44 | $38.92 | $2.52 | 32,925,965.0 | +1.84% |
| 2025-06-18 | $39.67 | $37.31 | $2.36 | 18,127,450.0 | +4.18% |
| 2025-06-17 | $38.66 | $36.86 | $1.80 | 18,781,506.0 | -1.01% |
| 2025-06-16 | $39.26 | $36.03 | $3.23 | 28,992,776.0 | +1.56% |
Ionq Inc (IONQ) 株の年ごとの株価履歴
この詳細な分析では、Ionq Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はIONQ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Ionq Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のIonq Inc (IONQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $47.88 | $39.72 | $8.16 | 198,388,833.0 | -1.61% |
| 2025-06 | $44.10 | $35.93 | $8.17 | 464,526,425.0 | +6.52% |
| 2025-05 | $48.94 | $27.16 | $21.78 | 518,555,626.0 | +46.90% |
| 2025-04 | $31.85 | $18.81 | $13.04 | 370,928,016.0 | +24.42% |
| 2025-03 | $27.83 | $17.88 | $9.95 | 441,719,951.0 | -10.18% |
| 2025-02 | $44.59 | $23.01 | $21.58 | 297,746,129.0 | -37.78% |
| 2025-01 | $54.74 | $25.92 | $28.82 | 719,093,436.0 | -5.46% |
2024年のIonq Inc (IONQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $48.56 | $28.04 | $20.52 | 536,352,967.0 | +21.34% |
| 2024-11 | $37.28 | $14.15 | $23.13 | 652,199,858.0 | +142.85% |
| 2024-10 | $18.20 | $7.99 | $10.21 | 398,250,290.0 | +71.97% |
| 2024-09 | $10.11 | $6.54 | $3.57 | 143,675,821.0 | +17.79% |
| 2024-08 | $8.10 | $6.22 | $1.88 | 93,137,506.0 | -8.96% |
| 2024-07 | $9.05 | $6.79 | $2.26 | 103,490,901.0 | +15.93% |
| 2024-06 | $8.37 | $6.33 | $2.04 | 91,730,634.0 | -13.74% |
| 2024-05 | $9.56 | $8.04 | $1.53 | 94,177,633.0 | -4.68% |
| 2024-04 | $10.09 | $6.98 | $3.11 | 116,965,798.0 | -14.41% |
| 2024-03 | $12.32 | $9.06 | $3.26 | 160,682,190.0 | -3.57% |
| 2024-02 | $12.03 | $9.60 | $2.43 | 141,531,166.0 | +0.88% |
| 2024-01 | $12.73 | $10.27 | $2.46 | 123,203,289.0 | -17.11% |
2023年のIonq Inc (IONQ) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.49 | $11.92 | $3.57 | 169,246,914.0 | +1.31% |
| 2023-11 | $13.58 | $9.60 | $3.98 | 178,511,107.0 | +26.87% |
| 2023-10 | $16.60 | $9.23 | $7.37 | 212,400,939.0 | -35.22% |
| 2023-09 | $21.60 | $12.96 | $8.64 | 255,642,453.0 | -13.44% |
| 2023-08 | $20.14 | $12.19 | $7.95 | 321,667,627.0 | -10.70% |
| 2023-07 | $19.33 | $12.69 | $6.64 | 210,397,288.0 | +42.28% |
| 2023-06 | $14.80 | $8.83 | $5.97 | 266,115,026.0 | +25.39% |
| 2023-05 | $11.65 | $5.29 | $6.36 | 210,981,989.0 | +95.83% |
| 2023-04 | $7.35 | $5.37 | $1.98 | 104,332,582.0 | -10.41% |
| 2023-03 | $6.77 | $4.38 | $2.39 | 98,034,184.0 | +29.75% |
| 2023-02 | $6.00 | $4.40 | $1.60 | 75,527,932.0 | +6.76% |
| 2023-01 | $4.73 | $3.41 | $1.32 | 53,933,150.0 | +28.70% |
0.51%
1.03%
大文字化:
|
ボリューム (24 時間):