DWave Quantum Inc【RQ0】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
DWave Quantum Inc (RQ0)
DWave Quantum Inc (RQ0) 과거

DWave Quantum Inc (RQ0)

3.869

-0.573

(-12.90%)

마감 12 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733866020	4.4669999	0.04	0.95	4.7009999	5.098	4.288	837169
1733779620	4.425	-0.39	-8.08	4.98	5.848	4.2009999	1948973
1733520420	4.814	1.27	35.80	3.7	4.97	3.502	1146240
1733434020	3.545	0.7	24.47	2.85	3.9	2.713	761366
1733347620	2.848	0.02	0.60	2.886	3.149	2.771	336013
1733261220	2.831	0.18	6.83	2.7	2.869	2.3809999	457331
1733174820	2.65	-0.23	-7.95	2.949	3.249	2.5739999	844175
1732915620	2.879	0.28	10.73	2.62	3	2.551	328968
1732829220	2.6	-0.02	-0.57	2.64	2.699	2.531	111235
1732742820	2.615	0.07	2.75	2.621	2.769	2.461	270249
1732656420	2.545	-0.2	-7.18	2.8	2.859	2.36	613341
1732570020	2.742	-0.02	-0.80	3	3.577	2.584	1760403
1732310820	2.7639999	0.86	45.44	2.0099999	2.88	1.9205	2023923
1732224420	1.9005	0.37	24.09	1.6495	1.9585	1.6155	628990
1732138020	1.5315	0.13	9.28	1.42	1.65	1.42	288324
1732051620	1.4015	0.02	1.37	1.3805	1.5155	1.3465	53882
1731965220	1.3825	-0.17	-10.84	1.65	1.75	1.327	430380
1731705960	1.5505	-0.21	-11.78	1.7705	1.85	1.514	496658
1731619560	1.7575	0.04	2.12	1.89	2.015	1.4005	1150821
1731533160	1.721	0.27	18.28	1.4455	1.8435	1.3955	566790
1731446820	1.455	-0.09	-5.83	1.5255	1.631	1.4165	240143
1731360420	1.545	0.09	5.82	1.5129999	1.6995	1.3759999	485464
1731101220	1.46	0.13	9.36	1.3325	1.4895	1.2705	285428
1731014760	1.335	0.28	26.72	1.0235	1.359	1.0235	615469
1730928360	1.0535	0.06	5.62	1.0145	1.068	0.9798	239335
1730841960	0.9974	0.0774	8.41	0.9372	0.9974	0.92	28079
1730755560	0.92	-0.0208	-2.21	0.9598	1.0249999	0.8914	59175
1730496360	0.9408	-0.0292	-3.01	0.999	1.047	0.9408	30074
1730409960	0.97	-0.0505	-4.95	1.07	1.1045	0.9602	54259
1730323560	1.0205	-0.01	-0.92	1.0734999	1.0974999	1.0055	42703
1730237160	1.03	-0.07	-6.75	1.1215	1.1695	1.03	73528
1730150760	1.1045	0.13	13.70	0.993	1.1095	0.975	56278
1729888020	0.9714	-0.0526	-5.14	1.061	1.1475	0.9602	86523
1729801560	1.024	-0.05	-4.66	1.1465	1.243	1.0205	193238
1729715160	1.074	0	0.14	1.1265	1.2695	1.057	290185
1729628760	1.0725	-0.05	-4.28	1.1425	1.1795	1.0535	75281
1729542360	1.1205	0.04	3.94	1.11	1.1995	1.0745	136264
1729283160	1.078	0.12	12.20	0.948	1.1095	0.948	104379
1729196760	0.9608	0.0008	0.08	0.9898	0.9954	0.9432	27575
1729110360	0.96	0.0376	4.08	0.9256	1.0315	0.9052	161231
1729023960	0.9224	0.0026	0.28	0.9398	0.9398	0.91	27703
1728937620	0.9198	0.02	2.22	0.8998	0.93	0.8728	63406
1728678360	0.8998	0.09	11.11	0.833	0.8998	0.8	58627
1728591960	0.8098	-0.0318	-3.78	0.8302	0.8438	0.7894	39353
1728505560	0.8416	0.002	0.24	0.8252	0.8498	0.8154	43440
1728419160	0.8396	-0.0246	-2.85	0.8912	0.8912	0.8396	32790
1728332760	0.8642	-0.0556	-6.04	0.915	0.9192	0.8542	48515
1728073560	0.9198	0.0638	7.45	0.8516	0.9198	0.8436	38683
1727987220	0.856	0.0006	0.07	0.8302	0.86	0.8186	76032
1727900820	0.8554	0.0072	0.85	0.8484	0.8808	0.8202	14330
1727814420	0.8482	-0.0454	-5.08	0.9032	0.9114	0.8236	38765
1727728020	0.8936	-0.002	-0.22	0.9408	0.948	0.8876	30260
1727468760	0.8956	0.0312	3.61	0.8962	0.9414	0.87	101442
1727382360	0.8644	-0.0044	-0.51	0.8982	0.8982	0.839	39429
1727295960	0.8688	0.0388	4.67	0.8726	0.8902	0.8484	32660
1727209560	0.83	0.0044	0.53	0.8432	0.8434	0.8044	35588
1727123160	0.8256	-0.0246	-2.89	0.85	0.879	0.8032	35391
1726864020	0.8502	-0.0248	-2.83	0.8818	0.8954	0.8502	17689
1726777560	0.875	-0.0052	-0.59	0.89	0.902	0.8746	18283
1726691220	0.8802	-0.0366	-3.99	0.89	0.8998	0.8602	22014
1726604760	0.9168	0.0354	4.02	0.9002	0.9168	0.8746	28540
1726518420	0.8814	-0.0078	-0.88	0.9168	0.9168	0.8748	10547
1726259160	0.8892	0.0008	0.09	0.877	0.9168	0.877	6560
1726172760	0.8884	-0.0036	-0.40	0.9198	0.9198	0.8802	43523
1726086360	0.892	0.0764	9.37	0.8302	0.8982	0.8302	70540

Augmentum Fintech

Direxion Daily MSFT Bull...

Ramsay Health Care

FlexShares Disciplined D...

INXTRSP 500 ESG EO

AMUNDI MWOX INAV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관