Broadcom Inc【AVGO34】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.79	-5.99664991625	29.85	30.12	27.12	609432	28.72358542	DR
4	-1.76	-5.90207914152	29.82	35.76	27.12	258271	30.30628099	DR
12	4.23	17.7507343684	23.83	35.76	21.78	212022	28.42321013	DR
26	-3.45	-10.9489051095	31.51	35.76	21.78	312614	26.23443545	DR
52	8.56	43.8974358974	19.5	35.76	19.21	266191	25.8670512	DR
156	-29.03	-50.8495358206	57.09	145.79	10.58	181100	22.91857683	DR
260	-40.68	-59.1795170207	68.74	145.79	10.58	112162	24.20822246	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781126940	27.43	-1.5	-5.18	28.87	28.87	27.39	361128
1781040600	28.93	-0.43	-1.46	29.7	30.12	27.46	395474
1780954140	29.36	0.67	2.34	29.35	29.73	28.97	659671
1780695000	28.69	-6.1	-17.53	29.85	29.98	28.48	1021453
1780522200	34.79	0.19	0.55	35.44	35.76	34.13	352641
1780435800	34.6	1.18	3.53	34.99	35.3	33.75	236170
1780349400	33.42	1.1	3.40	32.63	33.6	31.93	217122
1780090200	32.32	1.26	4.06	31.38	32.409999	31.13	270000
1780003800	31.06	0.41	1.34	30.5	31.22	29.99	77495
1779917400	30.65	0.26	0.86	31.14	31.24	30.13	54359
1779830940	30.39	0.23	0.76	30.07	31.2	29.84	154635
1779744600	30.16	0.34	1.14	30	30.26	29.84	13944
1779485400	29.82	0.22	0.74	29.65	30	29.42	130194
1779398940	29.6	-0.1	-0.34	29.8	30.2	29.32	173553
1779312600	29.7	0.14	0.47	29.95	30.3	29.66	91436
1779226140	29.56	-0.44	-1.47	30.3	30.3	29.27	109737
1779139800	30	-0.79	-2.57	30.71	30.71	29.67	168224
1778880600	30.79	-0.56	-1.79	30.98	31.17	30.54	193395
1778794140	31.35	1.53	5.13	29.82	31.51	29.4	226517
1778707800	29.82	0.69	2.37	29.43	29.9	28.5	177963
1778621400	29.13	-0.72	-2.41	29.59	30	28.61	59615
1778535000	29.85	-0.05	-0.17	29.8	30.24	29.62	105490
1778275800	29.9	0.98	3.39	29.4	30.37	29	130321
1778189400	28.92	-0.99	-3.31	30.25	30.25	28.55	182773
1778102940	29.91	-0.67	-2.19	30.59	30.75	29.42	139866
1778016600	30.58	1.14	3.87	29.5	30.58	29.5	169500
1777930200	29.44	0.54	1.87	29.33	29.93	29.07	1065259
1777584600	28.9	-0.32	-1.10	30	30	28.83	297393
1777498140	29.22	0.87	3.07	28.59	29.25	28.33	269251
1777411800	28.35	-1.4	-4.71	28.99	28.99	28.12	193359
1777325340	29.75	-0.11	-0.37	30.12	30.12	29.44	116239
1777066200	29.86	-0.08	-0.27	30.34	30.52	29.4	144223
1776979800	29.94	0.06	0.20	29.82	30.32	29.7	85963
1776893400	29.88	1.61	5.70	28.92	30.03	28.69	143068
1776720600	28.27	-1.07	-3.65	28.74	28.79	28.14	196593
1776461400	29.34	0.99	3.49	28.62	29.34	28.4	219636
1776375000	28.35	0.18	0.64	28.12	28.59	27.9	149468
1776288600	28.17	1.05	3.87	27.6	28.3	27.51	94293
1776202140	27.12	-0.06	-0.22	26.5	27.24	26.27	244155
1776115800	27.18	0.38	1.42	26.59	27.61	26.37	130256
1775856600	26.8	1.16	4.52	25.8	27.02	25.74	255138
1775770200	25.64	0	0.00	25.92	25.96	25.37	64520
1775683740	25.64	0.97	3.93	25.21	25.66	25	175602
1775597340	24.67	1.65	7.17	23.91	24.67	23.74	148482
1775511000	23.02	-0.1	-0.43	23.43	23.43	22.83	58976
1775165400	23.12	0.16	0.70	22.84	23.18	22.26	223455
1775078940	22.96	0.06	0.26	23	23.27	22.89	578671
1774992540	22.9	0.92	4.19	22.2	22.98	22.2	186311
1774906140	21.98	-0.43	-1.92	22.9	22.9	21.78	138980
1774647000	22.41	-0.85	-3.65	23	23.06	22.39	202890
1774560540	23.26	-0.44	-1.86	23.67	23.67	23.15	89264
1774474140	23.7	-0.22	-0.92	23.97	24.2	23.6	77542
1774387740	23.92	-0.1	-0.42	23.98	24.37	23.61	72701
1774301340	24.02	0.32	1.35	23.54	24.39	23.54	177787
1774042200	23.7	-0.16	-0.67	23.86	24.15	23.3	100507
1773955740	23.86	0.04	0.17	23.83	24.49	23.25	100577
1773869400	23.82	-0.1	-0.42	24.07	24.2	23.54	94454
1773782940	23.92	-0.34	-1.40	24.12	24.29	23.54	109711
1773696540	24.26	-0.08	-0.33	24.39	24.75	24.11	226536
1773437400	24.34	-0.88	-3.49	25.42	25.42	24.34	204172
1773351000	25.22	0.05	0.20	25.4	25.4	24.72	243760
1773264540	25.17	-0.12	-0.47	25.28	25.45	24.96	179326