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	-0.55	-2.0168683535	27.27	28.08	26.51	255273	27.44989968	DR
4	-3.13	-10.4857621441	29.85	32.23	26.51	309938	28.46447953	DR
12	0.92	3.56589147287	25.8	35.76	25.74	232246	29.28662086	DR
26	-0.79	-2.87168302435	27.51	35.76	21.78	298121	26.3309389	DR
52	5.55	26.2163438829	21.17	35.76	20.84	266995	26.28001789	DR
156	-32.32	-54.7425474255	59.04	145.79	10.58	185653	23.02023434	DR
260	-40.97	-60.5259270202	67.69	145.79	10.58	115054	24.28437896	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
1783114200	26.72	0	0.00	26.99	27.22	26.72	22648
1783027740	26.72	-0.79	-2.87	27.51	27.73	26.51	265054
1782941400	27.51	-0.3	-1.08	28.08	28.08	27.34	175460
1782855000	27.81	-0.01	-0.04	27.8	28.04	27.5	358141
1782768600	27.82	0.77	2.85	27.39	27.86	26.73	318166
1782509400	27.05	-1.05	-3.74	27.27	27.56	26.98	159546
1782423000	28.1	-0.73	-2.53	28.9	28.99	27.76	302089
1782336540	28.83	0.49	1.73	28.62	29.47	28.05	292466
1782250200	28.34	-0.82	-2.81	27.65	28.91	27.65	250590
1782163800	29.16	-1.9	-6.12	31.06	31.06	28.85	287670
1781904600	31.06	0.47	1.54	30.9	32.229999	30.1	31068
1781818140	30.59	1.44	4.94	29.15	31.74	29.15	301065
1781731740	29.15	1.7	6.19	27.8	29.15	27.65	209357
1781645400	27.45	-1.17	-4.09	28.5	28.5	27.37	88589
1781559000	28.62	0.99	3.58	28.25	28.65	27.99	231830
1781299800	27.63	-0.33	-1.18	28.19	28.19	27.41	198280
1781213400	27.96	0.53	1.93	27.51	28.24	27.12	291657
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