גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.און.קיו. > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 26.10.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.און.קיו.

IonQ

מניה IONQ ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15:30					0.00
15:40	30.3	30.3	30.3	30.3	0.00
15:50	30.08	30.08	30.08	30.08	711,771.00
16:00	30.24	30.24	30.24	30.24	359,267.00
16:10	30.09	30.09	30.09	30.09	330,309.00
16:20	30.5	30.5	30.5	30.5	267,545.00
16:30	30.415	30.415	30.415	30.415	295,129.00
16:40	30.3098	30.3098	30.3098	30.3098	148,884.00
16:50	30.45	30.45	30.45	30.45	211,208.00
17:00	30.8403	30.8403	30.8403	30.8403	308,572.00
17:10	31.016	31.016	31.016	31.016	195,345.00
17:20	31.1773	31.1773	31.1773	31.1773	253,666.00
17:30	31.39	31.39	31.39	31.39	210,430.00
17:40	31.32	31.32	31.32	31.32	267,689.00
17:50	31.35	31.35	31.35	31.35	127,688.00
18:00	31.38	31.38	31.38	31.38	103,911.00
18:10	31.191	31.191	31.191	31.191	114,314.00
18:20	31.18	31.18	31.18	31.18	101,867.00
18:30	31.21	31.21	31.21	31.21	102,286.00
18:40	31.07	31.07	31.07	31.07	92,456.00
18:50	30.85	30.85	30.85	30.85	99,980.00
19:00	30.9	30.9	30.9	30.9	106,379.00
19:10	31.08	31.08	31.08	31.08	110,215.00
19:20	31.085	31.085	31.085	31.085	66,840.00
19:30	31.12	31.12	31.12	31.12	87,938.00
19:40	31.14	31.14	31.14	31.14	57,117.00
19:50	31.16	31.16	31.16	31.16	98,622.00
20:00	31.2458	31.2458	31.2458	31.2458	83,905.00
20:10	31.3097	31.3097	31.3097	31.3097	111,226.00
20:20	31.2214	31.2214	31.2214	31.2214	74,815.00
20:30	31.16	31.16	31.16	31.16	46,264.00
20:40	31.205	31.205	31.205	31.205	83,110.00
20:50	31.205	31.205	31.205	31.205	84,540.00
21:00	31.16	31.16	31.16	31.16	36,888.00
21:10	31.145	31.145	31.145	31.145	68,715.00
21:20	31.175	31.175	31.175	31.175	73,802.00
21:30	31.125	31.125	31.125	31.125	55,049.00
21:40	31.115	31.115	31.115	31.115	101,790.00
21:50	30.9218	30.9218	30.9218	30.9218	102,581.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2026 17:00	31.9899	31.44	31.57	31.85	5,212,070.00
21.10.2026 17:30	32.19	31.79	31.87	31.925	6,982,605.00
21.10.2026 18:00	32.2	31.91	31.91	32.06	9,479,366.00
21.10.2026 18:30	32.265	32.05	32.0614	32.125	9,812,346.00
21.10.2026 19:00	32.14	31.905	32.105	31.945	10,747,107.00
21.10.2026 19:30	32.3976	31.92	31.95	32.325	9,967,574.00
21.10.2026 20:00	32.35	32.21	32.29	32.29	15,061,987.00
21.10.2026 20:30	32.3	32.215	32.2901	32.235	17,531,727.00
21.10.2026 21:00	32.395	32.2	32.24	32.2	15,615,916.00
21.10.2026 21:30	32.51	32.225	32.24	32.225	17,813,668.00
21.10.2026 22:00	32.31	32.06	32.195	32.19	16,284,537.00
21.10.2026 22:30	32.395	32.14	32.14	32.365	18,111,866.00
22.10.2026 16:30	32.29	31.22	31.22	31.734	2,629,368.00
22.10.2026 17:00	31.98	31.66	31.765	31.6899	6,595,699.00
22.10.2026 17:30	31.78	31.51	31.6153	31.7128	8,934,270.00
22.10.2026 18:00	31.93	31.3128	31.77	31.76	12,238,956.00
22.10.2026 18:30	31.9299	31.68	31.775	31.82	14,030,280.00
22.10.2026 19:00	31.9	31.665	31.9	31.735	11,425,985.00
22.10.2026 19:30	31.6826	31.22	31.6824	31.439	11,296,497.00
22.10.2026 20:00	31.4505	31.08	31.44	31.12	14,052,627.00
22.10.2026 20:30	31.2	30.875	31.11	30.884	15,718,909.00
22.10.2026 21:00	30.9702	30.7061	30.87	30.7748	14,972,633.00
22.10.2026 21:30	31.027	30.74	30.755	30.795	13,669,083.00
22.10.2026 22:00	31.195	30.71	30.78	31.195	14,405,012.00
22.10.2026 22:30	31.27	30.86	31.195	31.165	16,782,272.00
23.10.2026 16:30	30.95	30.44	30.95	30.695	2,394,737.00
23.10.2026 17:00	31.0309	30.43	30.73	30.695	4,502,475.00
23.10.2026 17:30	31.135	30.61	30.7	30.99	6,123,790.00
23.10.2026 18:00	31.03	30.69	30.97	30.95	7,992,485.00
23.10.2026 18:30	31.07	30.8133	30.975	31.02	8,094,258.00
23.10.2026 19:00	31.0725	30.86	30.99	30.901	6,396,235.00
23.10.2026 19:30	31.18	30.92	30.92	31.12	7,266,177.00
23.10.2026 20:00	31.2	31.06	31.085	31.095	7,954,450.00
23.10.2026 20:30	31.265	31.08	31.1	31.21	14,379,825.00
23.10.2026 21:00	31.4136	31.085	31.195	31.4136	15,295,029.00
23.10.2026 21:30	31.5339	31.32	31.4477	31.48	17,072,038.00
23.10.2026 22:00	31.49	31.32	31.455	31.415	15,394,945.00
23.10.2026 22:30	31.415	31.25	31.38	31.3283	10,146,933.00
26.10.2026 15:30	31.1139	29.96	30.88	29.9797	3,620,939.00
26.10.2026 16:00	30.795	30	30.06	30.32	6,233,802.00
26.10.2026 16:30	30.895	30.195	30.32	30.82	7,894,929.00
26.10.2026 17:00	31.47	30.9	30.9	31.3501	10,946,556.00
26.10.2026 17:30	31.45	31.2101	31.302	31.3074	13,066,335.00
26.10.2026 18:00	31.31	31.105	31.31	31.165	12,959,299.00
26.10.2026 18:30	31.145	30.77	31.125	30.995	14,116,940.00
26.10.2026 19:00	31.165	31.005	31.005	31.065	10,778,505.00
26.10.2026 19:30	31.335	31.04	31.04	31.335	15,967,579.00
26.10.2026 20:00	31.335	31.134	31.335	31.15	11,548,471.00
26.10.2026 20:30	31.259	31.105	31.1682	31.115	14,089,206.00
26.10.2026 21:00	31.215	30.99	31.055	31.0543	13,258,068.00
26.10.2026 21:30	31.175	30.69	31.0201	30.745	17,324,787.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2025	64.55	57.07	62.66	57.14	18,969,550.00
29.10.2025	62.10	57.94	58.83	61.14	13,370,060.00
30.10.2025	61.84	58.21	59.51	60.18	8,464,830.00
31.10.2025	62.96	59.96	61.08	62.38	10,067,340.00
03.11.2025	62.69	56.56	62.33	58.41	11,976,390.00
04.11.2025	57.16	53.08	55.63	53.41	11,041,100.00
05.11.2025	56.41	53.10	55.03	55.39	10,136,500.00
06.11.2025	58.99	54.10	57.29	57.46	19,811,480.00
07.11.2025	59.30	51.07	54.75	59.30	17,972,440.00
10.11.2025	59.02	54.82	58.35	55.37	13,703,970.00
11.11.2025	56.03	53.72	54.28	54.44	9,710,362.00
12.11.2025	55.60	49.89	54.70	50.72	12,685,170.00
13.11.2025	49.90	44.30	49.58	45.40	19,289,980.00
14.11.2025	48.78	42.82	42.99	47.17	15,033,210.00
17.11.2025	49.25	45.94	46.63	47.82	12,646,890.00
18.11.2025	50.28	47.19	47.19	49.08	11,954,180.00
19.11.2025	50.68	47.33	49.15	47.88	10,873,680.00
20.11.2025	49.57	40.69	48.77	40.99	17,248,600.00
21.11.2025	42.74	38.00	42.51	41.72	15,309,680.00
24.11.2025	47.33	42.49	42.78	46.80	17,437,610.00
25.11.2025	47.91	44.22	46.43	47.04	9,699,810.00
26.11.2025	48.25	46.01	47.38	46.95	6,917,390.00
28.11.2025	49.85	47.57	47.81	49.30	5,606,957.00
01.12.2025	48.87	46.61	48.64	47.14	7,476,789.00
02.12.2025	49.26	46.83	47.68	46.93	7,299,077.00
03.12.2025	48.90	45.31	46.77	48.66	9,995,589.00
04.12.2025	55.31	48.31	48.79	54.76	19,336,590.00
05.12.2025	54.26	51.14	54.00	52.69	9,773,097.00
08.12.2025	54.82	51.46	53.99	54.38	8,958,375.00
09.12.2025	55.66	52.94	53.69	54.48	7,225,069.00
10.12.2025	53.61	51.25	53.19	51.69	8,096,008.00
11.12.2025	52.88	49.06	51.99	52.55	9,248,648.00
12.12.2025	52.85	49.02	52.18	50.36	7,737,407.00
15.12.2025	51.00	45.18	50.81	46.08	11,555,790.00
16.12.2025	49.90	47.08	47.25	49.65	8,194,433.00
17.12.2025	52.15	45.76	50.42	45.86	9,930,566.00
18.12.2025	48.72	46.04	48.12	46.44	8,247,326.00
19.12.2025	49.44	46.91	47.13	48.47	12,947,630.00
22.12.2025	55.56	49.67	49.89	53.87	14,491,820.00
23.12.2025	54.54	51.15	52.60	51.39	7,738,805.00
24.12.2025	51.71	48.74	51.75	49.86	5,156,545.00
26.12.2025	49.68	45.77	49.53	46.01	9,424,158.00
29.12.2025	46.76	44.66	45.35	45.27	8,024,868.00
30.12.2025	46.83	45.09	46.41	45.34	6,759,167.00
31.12.2025	46.44	44.68	45.58	44.88	5,908,072.00
02.01.2026	47.09	43.80	46.00	46.80	9,236,082.00
05.01.2026	50.32	46.52	47.66	48.66	10,626,840.00
06.01.2026	50.77	47.20	48.86	50.75	8,949,375.00
07.01.2026	51.86	49.32	50.12	49.75	7,683,511.00
08.01.2026	52.51	48.50	49.64	50.43	8,885,390.00
09.01.2026	52.62	49.28	51.37	49.42	6,909,186.00
12.01.2026	51.02	47.78	48.62	50.95	8,473,649.00
13.01.2026	51.91	47.98	51.29	48.96	7,422,764.00
14.01.2026	50.92	47.33	48.74	50.90	8,378,835.00
15.01.2026	51.58	47.54	51.43	47.57	10,392,280.00
16.01.2026	51.89	47.53	47.99	50.80	12,083,060.00
20.01.2026	54.24	48.56	49.27	50.67	13,225,840.00
21.01.2026	52.66	45.69	51.79	48.38	16,488,520.00
22.01.2026	50.18	47.94	49.23	49.32	9,057,169.00
23.01.2026	49.49	46.60	49.21	47.30	7,361,833.00
26.01.2026	50.58	42.84	48.29	43.34	20,809,510.00
27.01.2026	46.44	43.03	44.41	45.50	13,354,200.00
28.01.2026	46.90	45.00	46.25	45.80	10,531,840.00
29.01.2026	45.83	42.16	45.91	43.32	11,370,340.00
30.01.2026	43.49	38.92	43.33	39.99	12,069,690.00
02.02.2026	40.73	37.72	40.63	38.56	10,669,880.00
03.02.2026	39.66	36.63	39.63	38.49	10,544,520.00
04.02.2026	38.48	33.63	38.19	35.34	17,169,420.00
05.02.2026	34.38	29.99	33.99	30.43	15,122,670.00
06.02.2026	36.10	31.34	31.90	34.98	15,851,120.00
09.02.2026	35.64	33.66	34.60	35.49	9,006,531.00
10.02.2026	36.57	34.81	35.25	35.20	7,541,510.00
11.02.2026	36.06	33.01	36.02	33.60	8,240,058.00
12.02.2026	33.56	30.89	33.55	31.33	8,896,860.00
13.02.2026	34.64	30.86	32.25	34.11	11,479,010.00
17.02.2026	34.32	31.85	33.47	33.19	7,137,752.00
18.02.2026	34.88	32.39	33.31	33.37	7,341,685.00
19.02.2026	33.57	31.98	32.62	33.44	7,127,821.00
20.02.2026	33.88	31.38	32.67	31.93	8,064,828.00
23.02.2026	31.67	30.17	31.01	30.79	6,967,014.00
24.02.2026	31.96	30.19	31.06	31.63	8,329,440.00
25.02.2026	34.25	31.84	32.17	33.65	13,741,950.00
26.02.2026	41.90	38.75	39.04	40.81	37,066,120.00
27.02.2026	39.56	36.45	39.17	38.37	14,331,630.00
02.03.2026	38.44	36.40	36.49	38.37	7,642,685.00
03.03.2026	38.12	35.29	36.76	37.06	8,954,658.00
04.03.2026	38.24	36.54	37.60	37.10	38,933,860.00
05.03.2026	36.67	34.31	36.42	36.01	10,307,360.00
06.03.2026	37.48	35.11	35.40	35.75	8,929,179.00
09.03.2026	36.08	33.81	34.94	35.89	7,693,026.00
10.03.2026	36.92	35.03	36.09	35.12	13,512,650.00
11.03.2026	35.87	33.50	35.29	34.28	15,787,840.00
12.03.2026	34.72	33.02	34.03	33.02	12,634,390.00
13.03.2026	34.58	32.83	33.59	32.98	7,674,895.00
16.03.2026	34.41	32.39	33.61	33.29	9,399,064.00
17.03.2026	34.15	33.06	33.29	33.34	8,019,273.00
18.03.2026	34.00	32.37	33.06	32.37	8,153,616.00
19.03.2026	32.55	30.73	31.58	31.89	8,901,471.00
20.03.2026	32.25	30.50	31.78	31.27	7,911,314.00
23.03.2026	33.63	31.31	31.60	33.11	9,772,924.00
24.03.2026	33.46	31.88	32.37	32.71	6,752,279.00
25.03.2026	34.18	31.66	33.45	31.96	8,014,161.00
26.03.2026	31.61	29.71	31.36	29.84	8,967,368.00
27.03.2026	29.60	27.38	29.48	27.52	9,654,952.00
30.03.2026	28.16	25.90	27.69	26.61	9,246,937.00
31.03.2026	29.15	27.06	27.37	28.81	11,076,550.00
01.04.2026	29.91	27.57	29.68	27.82	9,391,318.00
02.04.2026	29.49	26.74	26.82	29.31	8,231,676.00
06.04.2026	30.30	28.71	29.27	29.24	5,974,827.00
07.04.2026	28.88	27.29	28.72	28.53	9,047,387.00
08.04.2026	31.10	28.51	30.81	28.99	10,070,040.00
09.04.2026	29.25	27.82	28.73	28.11	7,769,529.00
10.04.2026	29.37	28.14	28.26	28.83	6,563,586.00
13.04.2026	29.84	27.87	28.26	29.78	7,762,086.00
14.04.2026	35.88	31.06	31.59	35.77	34,176,940.00
15.04.2026	43.30	37.46	38.14	43.24	49,786,370.00
16.04.2026	45.43	40.84	44.59	44.64	40,055,980.00
17.04.2026	46.69	43.85	44.26	46.10	26,621,120.00
20.04.2026	48.56	45.12	45.20	48.32	25,994,980.00
21.04.2026	48.73	45.72	48.48	46.31	20,961,850.00
22.04.2026	49.13	46.54	47.26	47.38	18,924,230.00
23.04.2026	47.83	41.92	46.54	43.63	18,538,910.00
24.04.2026	44.38	41.26	44.37	42.69	10,958,680.00
27.04.2026	44.07	41.11	42.17	43.86	13,100,000.00
28.04.2026	44.27	42.25	42.63	43.10	12,635,560.00
29.04.2026	42.54	39.76	42.54	42.08	12,993,970.00
30.04.2026	45.48	41.49	42.01	45.15	12,910,930.00
01.05.2026	46.31	43.80	44.76	46.20	11,769,950.00
05.05.2026	48.34	44.79	46.61	48.06	11,995,060.00
06.05.2026	53.49	48.57	49.10	52.52	25,003,370.00
07.05.2026	51.90	46.27	50.03	47.69	21,705,300.00
08.05.2026	49.44	45.72	48.69	49.25	13,771,660.00
11.05.2026	58.54	47.90	47.98	56.84	30,158,000.00
12.05.2026	59.15	52.17	56.92	55.88	31,644,690.00
13.05.2026	56.18	52.94	55.94	55.24	12,942,680.00
14.05.2026	58.18	53.92	54.58	57.56	14,432,020.00
15.05.2026	54.70	51.29	54.50	51.93	11,851,030.00
18.05.2026	52.17	47.48	51.79	49.31	10,688,630.00
19.05.2026	49.44	45.51	47.67	48.44	11,779,100.00
20.05.2026	52.74	48.35	49.30	52.48	11,624,380.00
21.05.2026	61.12	53.95	54.72	58.90	32,303,680.00
22.05.2026	65.80	58.17	58.23	63.62	27,791,520.00
26.05.2026	65.00	60.52	64.28	63.62	14,997,340.00
27.05.2026	66.81	59.71	63.28	65.38	15,760,330.00
28.05.2026	71.46	64.94	65.29	70.15	16,314,360.00
29.05.2026	72.17	66.80	69.40	72.06	13,233,720.00
01.06.2026	72.42	66.97	69.77	69.23	14,286,660.00
02.06.2026	72.63	69.09	69.55	71.37	14,186,170.00
03.06.2026	73.65	67.51	70.32	68.21	15,237,420.00
04.06.2026	69.46	64.18	67.28	65.62	21,442,540.00
05.06.2026	63.79	55.84	63.52	56.78	15,931,840.00
08.06.2026	64.90	57.97	59.60	62.81	14,459,840.00
09.06.2026	63.95	53.26	62.15	56.65	19,089,190.00
10.06.2026	60.75	56.50	57.54	56.59	12,000,310.00
11.06.2026	59.46	54.75	56.51	57.95	12,826,890.00
12.06.2026	60.23	56.16	57.12	57.85	9,525,472.00
15.06.2026	63.56	60.59	61.46	61.23	12,612,400.00
16.06.2026	60.88	55.91	59.60	56.10	11,220,040.00
17.06.2026	57.73	54.46	56.68	54.71	10,743,310.00
18.06.2026	56.66	52.92	55.80	56.53	8,994,642.00
22.06.2026	61.98	55.53	56.67	58.33	14,655,250.00
23.06.2026	61.47	56.00	56.33	57.83	14,607,360.00
24.06.2026	57.14	52.36	56.72	53.66	13,431,690.00
25.06.2026	55.08	50.16	54.52	50.62	11,511,900.00
26.06.2026	52.48	48.77	49.89	49.18	31,036,860.00
29.06.2026	54.20	49.65	50.59	53.93	10,476,130.00

צרו איתנו קשר *5988