Quantum Computing Inc (QUBT)

QUBT
🏛️ アメリカ →
18.42
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 3.66 3.76 3.37 3.41 0.4M
2021-12-30 3.30 3.75 3.30 3.60 0.4M
2021-12-29 3.53 3.56 3.27 3.34 0.4M
2021-12-28 3.71 3.79 3.49 3.49 0.4M
2021-12-27 3.88 3.95 3.76 3.79 0.4M
2021-12-23 4.13 4.17 3.81 3.83 0.4M
2021-12-22 3.65 4.28 3.63 4.19 0.5M
2021-12-21 3.55 3.79 3.48 3.70 0.5M
2021-12-20 3.60 3.60 3.41 3.44 0.3M
2021-12-17 3.60 3.75 3.35 3.66 0.5M
2021-12-16 3.80 3.99 3.65 3.67 0.4M
2021-12-15 3.65 3.77 3.24 3.70 0.8M
2021-12-14 3.61 3.82 3.46 3.61 0.5M
2021-12-13 3.97 4.00 3.62 3.65 0.8M
2021-12-10 4.41 4.56 3.97 4.03 0.8M
2021-12-09 5.36 5.42 4.05 4.30 1.1M
2021-12-08 5.03 5.43 4.94 5.34 0.3M
2021-12-07 5.10 5.24 4.87 4.94 0.4M
2021-12-06 4.54 5.06 4.52 4.86 0.4M
2021-12-03 5.19 5.19 4.41 4.45 0.6M
2021-12-02 4.85 5.25 4.85 5.14 0.4M
2021-12-01 5.35 5.55 4.73 4.85 0.6M
2021-11-30 5.50 5.66 5.19 5.30 0.5M
2021-11-29 5.85 5.87 5.53 5.61 0.3M
2021-11-26 5.77 5.86 5.50 5.79 0.2M
2021-11-24 5.47 5.97 5.36 5.92 0.5M
2021-11-23 5.90 5.92 5.30 5.45 0.8M
2021-11-22 6.57 6.65 5.66 5.87 1.3M
2021-11-19 6.64 6.76 6.42 6.59 0.5M
2021-11-18 7.35 7.66 6.52 6.67 2.1M
2021-11-17 7.64 7.70 6.70 7.26 3.2M
2021-11-16 6.40 7.44 6.13 7.42 3.1M
2021-11-15 6.62 6.75 6.34 6.37 0.5M
2021-11-12 6.64 6.66 6.30 6.56 0.7M
2021-11-11 7.08 7.11 6.46 6.57 0.8M
2021-11-10 6.98 7.14 6.60 7.13 2.1M
2021-11-09 6.82 8.90 6.59 7.52 30.3M
2021-11-08 6.00 6.33 5.90 6.16 0.5M
2021-11-05 6.05 6.11 5.83 5.91 0.2M
2021-11-04 6.11 6.19 5.75 5.81 0.2M
2021-11-03 6.00 6.29 5.95 6.07 0.3M
2021-11-02 5.98 6.15 5.70 5.96 0.2M
2021-11-01 6.21 6.40 5.66 5.91 0.4M
2021-10-29 6.44 6.89 6.01 6.25 0.7M
2021-10-28 5.46 6.55 5.30 6.36 1.2M
2021-10-27 5.16 5.46 5.09 5.31 0.2M
2021-10-26 5.32 5.39 5.03 5.12 0.2M
2021-10-25 5.35 5.45 5.18 5.36 0.1M
2021-10-22 5.13 5.40 5.11 5.28 0.2M
2021-10-21 5.35 5.40 5.10 5.18 0.2M
2021-10-20 5.43 5.48 5.18 5.41 0.2M
2021-10-19 5.52 5.59 5.41 5.43 0.1M
2021-10-18 5.75 5.75 5.39 5.53 0.1M
2021-10-15 5.91 5.99 5.60 5.74 0.1M
2021-10-14 5.92 5.99 5.79 5.88 0.1M
2021-10-13 5.42 5.87 5.20 5.87 0.3M
2021-10-12 5.60 5.64 5.03 5.36 0.3M
2021-10-11 5.94 5.94 5.59 5.64 0.2M
2021-10-08 5.90 6.00 5.80 5.94 0.1M
2021-10-07 6.00 6.00 5.83 5.87 0.1M
2021-10-06 6.00 6.05 5.89 5.96 0.1M
2021-10-05 5.86 6.19 5.80 6.09 0.2M
2021-10-04 6.16 6.18 5.61 5.72 0.2M
2021-10-01 6.25 6.35 5.99 6.18 0.1M
2021-09-30 6.51 6.66 6.09 6.23 0.2M
2021-09-29 6.75 6.83 6.42 6.46 0.1M
2021-09-28 6.99 6.99 6.40 6.73 0.2M
2021-09-27 6.74 7.10 6.58 7.03 0.3M
2021-09-24 6.50 6.94 6.31 6.83 0.3M
2021-09-23 6.25 6.69 6.20 6.60 0.2M
2021-09-22 6.17 6.40 5.94 6.30 0.3M
2021-09-21 6.20 6.23 5.89 6.23 0.4M
2021-09-20 5.67 6.20 5.61 6.20 0.4M
2021-09-17 6.33 6.50 5.75 5.79 0.7M
2021-09-16 6.21 6.44 5.95 6.37 0.3M
2021-09-15 5.84 6.30 5.80 6.17 0.4M
2021-09-14 6.00 6.00 5.60 5.83 0.2M
2021-09-13 6.50 6.58 5.93 6.05 0.3M
2021-09-10 6.85 6.85 6.48 6.51 0.2M
2021-09-09 6.77 6.90 6.70 6.85 0.1M
2021-09-08 6.87 7.00 6.51 6.72 0.3M
2021-09-07 6.99 7.25 6.80 6.86 0.2M
2021-09-03 7.00 7.00 6.75 6.85 0.1M
2021-09-02 7.38 7.43 6.75 6.91 0.3M
2021-09-01 7.50 7.64 7.25 7.42 0.2M
2021-08-31 7.63 8.10 7.33 7.56 0.3M
2021-08-30 7.07 7.74 7.00 7.60 0.6M
2021-08-27 7.05 7.29 6.85 7.16 0.2M
2021-08-26 7.04 7.16 6.77 6.93 0.1M
2021-08-25 7.33 7.40 6.93 7.01 0.1M
2021-08-24 7.42 7.50 6.94 7.25 0.2M
2021-08-23 6.80 7.57 6.70 7.44 0.3M
2021-08-20 6.36 6.81 6.36 6.65 0.1M
2021-08-19 6.49 6.49 6.13 6.42 0.2M
2021-08-18 6.32 7.08 6.29 6.49 0.2M
2021-08-17 6.79 6.99 6.19 6.32 0.2M
2021-08-16 7.50 7.65 6.55 6.70 0.4M
2021-08-13 7.85 7.90 7.50 7.62 0.1M
2021-08-12 7.75 7.80 7.22 7.66 0.3M
2021-08-11 8.05 8.05 7.50 7.90 0.2M
2021-08-10 8.14 8.23 7.71 8.05 0.2M
2021-08-09 8.25 8.40 8.00 8.14 0.2M
2021-08-06 7.42 8.00 7.42 8.00 0.1M
2021-08-05 7.40 7.95 7.17 7.43 0.2M
2021-08-04 8.19 8.19 7.05 7.36 0.6M
2021-08-03 8.60 8.60 7.98 8.09 0.3M
2021-08-02 9.47 9.47 8.26 8.50 0.2M
2021-07-30 9.12 9.50 9.01 9.34 0.1M
2021-07-29 9.50 9.61 9.04 9.18 0.3M
2021-07-28 8.80 9.30 8.50 9.12 0.2M
2021-07-27 9.00 9.00 8.50 8.80 0.1M
2021-07-26 8.34 9.47 8.04 8.85 0.2M
2021-07-23 8.67 8.99 7.71 8.59 0.3M
2021-07-22 9.70 10.43 8.74 8.84 0.6M
2021-07-21 9.47 10.35 9.31 9.62 1.2M
2021-07-20 7.54 9.75 7.51 9.10 2.9M
2021-07-19 7.30 7.55 7.05 7.34 0.3M
2021-07-16 7.09 7.30 7.05 7.17 0.3M
2021-07-15 6.60 7.50 6.21 6.88 0.8M