Hot Features
プレミアム
Broadcom Inc (1AVGO)
BIT
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 61.3 | 36.3798219585 | 168.5 | 246.95 | 163.44 | 5044 | 206.92815608 | DE |
| 4 | 71.88 | 45.5167173252 | 157.92 | 246.95 | 149.66 | 1874 | 191.87468506 | DE |
| 12 | 73.14 | 46.6870930678 | 156.66 | 246.95 | 149.66 | 1138 | 178.71366159 | DE |
| 26 | -1496.2 | -86.6859791425 | 1726 | 1790 | 115.14 | 848 | 225.24789999 | DE |
| 52 | -808 | -77.8570052033 | 1037.8 | 1790 | 115.14 | 476 | 267.8006742 | DE |
| 156 | -681.2 | -74.7749725576 | 911 | 1790 | 115.14 | 453 | 269.00320411 | DE |
| 260 | -681.2 | -74.7749725576 | 911 | 1790 | 115.14 | 453 | 269.00320411 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734454500 | 228.2 | -1.8 | -0.78 | 234.5 | 246.95 | 222.95 | 11553 |
| 1734368100 | 230 | 24.3 | 11.81 | 214.45 | 235.8 | 212.9 | 8269 |
| 1734108900 | 205.7 | 35.98 | 21.20 | 195.84 | 211 | 191.16 | 12117 |
| 1734022500 | 169.72 | -4.3 | -2.47 | 173.56 | 174.1 | 169.42 | 2250 |
| 1733936100 | 174.02 | 8.7 | 5.26 | 164.1 | 174.02 | 163.44 | 1753 |
| 1733849700 | 165.32 | -2.34 | -1.40 | 168.5 | 169.9 | 165.32 | 829 |
| 1733763300 | 167.66 | 2.56 | 1.55 | 170.92 | 171.92 | 167.52 | 2090 |
| 1733504100 | 165.1 | 2.26 | 1.39 | 161.47999 | 165.78 | 161.3 | 719 |
| 1733417700 | 162.84 | 0.7 | 0.43 | 162.46 | 163.16 | 160.38 | 1160 |
| 1733331300 | 162.13999 | 3.06 | 1.92 | 162.78 | 169.94 | 159.69999 | 3229 |
| 1733244900 | 159.08 | -0.02 | -0.01 | 160 | 160.13999 | 155.94 | 665 |
| 1733158500 | 159.1 | 5.8 | 3.78 | 154.26 | 159.52 | 153.24 | 939 |
| 1732899300 | 153.3 | -1.48 | -0.96 | 152.69999 | 153.3 | 151.44 | 378 |
| 1732812900 | 154.78 | 5.04 | 3.37 | 150 | 158 | 150 | 391 |
| 1732726500 | 149.74 | -8.34 | -5.28 | 155.1 | 155.69999 | 149.66 | 289 |
| 1732640100 | 158.08 | 1.54 | 0.98 | 155.18 | 158.08 | 155.18 | 201 |
| 1732553700 | 156.54 | -0.16 | -0.10 | 158.9 | 158.9 | 155.63999 | 432 |
| 1732294500 | 156.69999 | -0.12 | -0.08 | 156.28 | 157.4 | 155.9 | 413 |
| 1732208100 | 156.82 | 1.92 | 1.24 | 154.5 | 157.26 | 153.34 | 124 |
| 1732121700 | 154.9 | -1.08 | -0.69 | 155.97999 | 157.02 | 154 | 887 |
| 1732035300 | 155.97999 | -0.84 | -0.54 | 157.91999 | 157.91999 | 155.54 | 348 |
| 1731948900 | 156.82 | -0.48 | -0.31 | 158.16 | 158.16 | 153.94 | 417 |
| 1731689700 | 157.3 | -6.04 | -3.70 | 161.34 | 161.34 | 157.3 | 297 |
| 1731603300 | 163.34 | -0.88 | -0.54 | 165.13999 | 167.04 | 163.34 | 1228 |
| 1731516900 | 164.22 | -1.68 | -1.01 | 166.56 | 166.56 | 163.56 | 589 |
| 1731430500 | 165.9 | -2.16 | -1.29 | 167.62 | 168.58 | 163.8 | 1318 |
| 1731344100 | 168.06 | -3.54 | -2.06 | 172.8 | 173 | 167.41999 | 2949 |
| 1731084900 | 171.6 | 1.7 | 1.00 | 170.92 | 171.6 | 167.98 | 874 |
| 1730998500 | 169.9 | 5.3 | 3.22 | 167 | 170.8 | 167 | 1456 |
| 1730912100 | 164.6 | 6.78 | 4.30 | 166.24 | 166.91999 | 164.12 | 1448 |
| 1730825700 | 157.82 | 3.32 | 2.15 | 155.32 | 158.52 | 155.12 | 167 |
| 1730739300 | 154.5 | -2.76 | -1.76 | 155.58 | 155.58 | 154.12 | 27 |
| 1730480100 | 157.26 | 2.64 | 1.71 | 157.62 | 157.62 | 154.6 | 1212 |
| 1730393700 | 154.62 | -8.96 | -5.48 | 159.97999 | 160.44 | 154.62 | 677 |
| 1730307300 | 163.58 | 2.5 | 1.55 | 164.91999 | 164.91999 | 163.46 | 276 |
| 1730220900 | 161.08 | 1.62 | 1.02 | 159.12 | 161.08 | 159.12 | 110 |
| 1730134500 | 159.46 | -2.6 | -1.60 | 161.26 | 162.46 | 159.24 | 1168 |
| 1729871700 | 162.06 | 3.18 | 2.00 | 159.63999 | 162.4 | 158.94 | 328 |
| 1729785300 | 158.88 | -5.52 | -3.36 | 161.54 | 162.54 | 158.46 | 401 |
| 1729698900 | 164.4 | -1.58 | -0.95 | 166.56 | 166.56 | 164.13999 | 209 |
| 1729612500 | 165.97999 | 1.52 | 0.92 | 164.78 | 165.97999 | 164.44 | 250 |
| 1729526100 | 164.46 | -1.9 | -1.14 | 165.46 | 167.58 | 163.18 | 674 |
| 1729266900 | 166.36 | -2.9 | -1.71 | 168.34 | 168.82 | 166.32 | 672 |
| 1729180500 | 169.26 | 7.44 | 4.60 | 165.56 | 170.04 | 165.56 | 1152 |
| 1729094100 | 161.82 | 1.42 | 0.89 | 162.74 | 163.26 | 161.06 | 713 |
| 1729007700 | 160.4 | -5.38 | -3.25 | 167.36 | 170.44 | 160.4 | 768 |
| 1728921300 | 165.78 | 0.56 | 0.34 | 166.34 | 168.36 | 165.32 | 269 |
| 1728662100 | 165.22 | -3.74 | -2.21 | 169.3 | 169.3 | 162.52 | 1535 |
| 1728575700 | 168.96 | 2.48 | 1.49 | 169.96 | 170.26 | 167.68 | 1175 |
| 1728489300 | 166.47999 | 2.64 | 1.61 | 164.74 | 166.47999 | 162.5 | 904 |
| 1728402900 | 163.84 | 1.74 | 1.07 | 159.54 | 164 | 158.74 | 508 |
| 1728316500 | 162.1 | 2.7 | 1.69 | 159 | 162.1 | 156.41999 | 561 |
| 1728057300 | 159.4 | 2.12 | 1.35 | 156.19999 | 160 | 156.19999 | 701 |
| 1727970900 | 157.28 | 1.56 | 1.00 | 154.12 | 158.5 | 153.22 | 285 |
| 1727884500 | 155.72 | 5.5 | 3.66 | 150.58 | 155.72 | 150 | 196 |
| 1727798100 | 150.22 | -3.52 | -2.29 | 154.46 | 155.68 | 150.22 | 611 |
| 1727711700 | 153.74 | -0.26 | -0.17 | 154 | 155.76 | 152.4 | 234 |
| 1727452500 | 154 | -3.02 | -1.92 | 156.5 | 158.82 | 154 | 638 |
| 1727366100 | 157.02 | -0.02 | -0.01 | 160.78 | 161.58 | 156.8 | 1141 |
| 1727279700 | 157.04 | 2.44 | 1.58 | 154.66 | 157.88 | 154.4 | 1264 |
| 1727193300 | 154.6 | 2.3 | 1.51 | 156.66 | 156.66 | 154.32 | 1416 |
| 1727106900 | 152.3 | 1.74 | 1.16 | 155 | 155 | 152.24 | 539 |
| 1726847700 | 150.56 | -0.46 | -0.30 | 150.26 | 151.6 | 146.1 | 905 |
| 1726761300 | 151.02 | 7.02 | 4.88 | 148.4 | 151.16 | 147.84 | 352 |
| 1726674900 | 144 | -2.92 | -1.99 | 143.3 | 145.68 | 143.3 | 93 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
