ストックスクリーナーアプリを入手
48.04
5.14%
2.35
アフターアワーズ：
47.61
-0.43
-0.90%
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 |
|---|---|---|---|---|---|
| 2025-05-27 | $48.08 | $43.60 | $4.48 | 30,000,793.0 | +5.14% |
| 2025-05-23 | $47.87 | $41.21 | $6.66 | 53,634,742.0 | -0.22% |
| 2025-05-22 | $48.92 | $33.73 | $15.19 | 104,117,804.0 | +36.52% |
| 2025-05-21 | $36.61 | $33.33 | $3.28 | 21,222,943.0 | -5.01% |
| 2025-05-20 | $35.99 | $34.19 | $1.80 | 17,589,770.0 | +0.63% |
| 2025-05-19 | $35.13 | $32.83 | $2.30 | 13,169,206.0 | +0.29% |
| 2025-05-16 | $35.15 | $32.97 | $2.18 | 17,288,798.0 | +7.53% |
| 2025-05-15 | $34.39 | $32.23 | $2.16 | 11,097,543.0 | -2.60% |
| 2025-05-14 | $35.29 | $32.75 | $2.54 | 18,604,306.0 | +0.57% |
| 2025-05-13 | $34.10 | $32.33 | $1.77 | 13,850,065.0 | +1.00% |
| 2025-05-12 | $33.93 | $31.93 | $2.00 | 16,326,672.0 | +5.18% |
| 2025-05-09 | $32.64 | $29.93 | $2.71 | 19,011,133.0 | -1.79% |
| 2025-05-08 | $33.50 | $28.11 | $5.39 | 39,034,014.0 | +9.27% |
| 2025-05-07 | $29.36 | $28.50 | $0.86 | 8,815,580.0 | -0.95% |
| 2025-05-06 | $29.50 | $27.97 | $1.53 | 10,667,693.0 | -1.34% |
| 2025-05-05 | $30.83 | $29.61 | $1.22 | 9,504,715.0 | -3.56% |
| 2025-05-02 | $31.33 | $27.65 | $3.68 | 23,896,317.0 | +12.93% |
| 2025-05-01 | $28.46 | $27.16 | $1.30 | 9,895,591.0 | -0.29% |
| 2025-04-30 | $27.50 | $26.33 | $1.17 | 9,432,052.0 | -2.24% |
| 2025-04-29 | $29.14 | $27.69 | $1.45 | 8,121,806.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $48.92 | $27.16 | $21.76 | 467,728,478.0 | +74.95% |
| 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% |
2.02%
大文字化:
|
ボリューム (24 時間):