Marvell

MRVL
🏛️ ドイツ →
70.47
最終更新: 2025-09-29
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
2025-09-29 71.15 71.86 70.47 70.47 0.0M
2025-09-26 71.01 71.01 70.01 70.67 0.0M
2025-09-25 67.94 70.80 66.94 70.80 0.0M
2025-09-24 62.99 68.97 62.99 68.97 0.0M
2025-09-23 63.74 64.39 63.48 63.67 0.0M
2025-09-22 62.97 63.47 61.97 63.47 0.0M
2025-09-19 63.00 63.38 62.56 63.09 0.0M
2025-09-18 60.67 63.52 60.57 63.36 0.0M
2025-09-17 57.61 60.29 57.38 60.29 0.0M
2025-09-16 57.07 57.55 56.87 57.55 0.0M
2025-09-15 57.05 57.51 56.71 57.10 0.0M
2025-09-12 56.93 58.59 56.66 56.97 0.0M
2025-09-11 57.19 57.68 57.03 57.03 0.0M
2025-09-10 57.27 57.64 57.27 57.57 0.0M
2025-09-09 55.77 57.07 55.77 57.07 0.0M
2025-09-08 53.94 55.14 53.94 55.14 0.0M
2025-09-05 54.93 54.96 53.53 53.53 0.0M
2025-09-04 53.10 55.22 53.10 55.22 0.0M
2025-09-03 55.15 55.43 53.22 53.22 0.0M
2025-09-02 53.74 54.14 53.35 54.14 0.0M
2025-09-01 53.39 53.99 53.36 53.88 0.0M
2025-08-29 58.51 58.51 54.27 54.27 0.0M
2025-08-28 63.54 65.46 63.54 65.46 0.0M
2025-08-27 64.00 64.65 64.00 64.24 0.0M
2025-08-26 62.44 64.34 62.44 64.34 0.0M
2025-08-25 62.52 62.97 62.30 62.97 0.0M
2025-08-22 61.14 63.25 61.11 62.65 0.0M
2025-08-21 60.54 61.25 60.53 60.83 0.0M
2025-08-20 60.94 61.84 59.38 60.34 0.0M
2025-08-19 65.06 65.25 63.00 63.00 0.0M
2025-08-18 64.94 65.36 64.94 65.22 0.0M
2025-08-15 67.44 67.44 65.51 65.51 0.0M
2025-08-14 67.92 68.19 67.30 67.68 0.0M
2025-08-13 66.19 68.01 66.19 67.65 0.0M
2025-08-12 66.29 66.62 65.43 66.36 0.0M
2025-08-11 66.04 68.69 66.04 67.88 0.0M
2025-08-08 65.06 65.80 65.06 65.79 0.0M
2025-08-07 64.49 65.46 64.36 64.36 0.0M
2025-08-06 65.93 65.93 63.97 64.04 0.0M
2025-08-05 66.54 66.72 65.44 65.44 0.0M
2025-08-04 65.03 66.21 64.94 66.21 0.0M
2025-08-01 68.94 68.94 64.54 64.54 0.0M
2025-07-31 71.62 72.79 70.68 70.68 0.0M
2025-07-30 66.13 72.71 65.94 71.66 0.0M
2025-07-29 65.65 68.05 65.65 66.82 0.0M
2025-07-28 63.64 65.01 63.64 64.86 0.0M
2025-07-25 63.07 63.15 62.89 62.89 0.0M
2025-07-24 62.45 62.78 61.91 61.96 0.0M
2025-07-23 61.55 62.06 61.55 61.84 0.0M
2025-07-22 62.07 62.19 61.24 61.47 0.0M
2025-07-21 63.94 64.35 62.45 62.50 0.0M
2025-07-18 62.35 63.96 61.72 63.96 0.0M
2025-07-17 61.28 62.78 61.10 62.78 0.0M
2025-07-16 61.74 61.74 59.35 59.70 0.0M
2025-07-15 62.44 63.49 62.05 62.63 0.0M
2025-07-14 62.30 62.33 61.05 62.33 0.0M
2025-07-11 62.34 62.50 61.94 61.97 0.0M
2025-07-10 61.18 62.79 61.18 62.79 0.0M
2025-07-09 61.20 61.59 61.10 61.23 0.0M
2025-07-08 61.43 62.16 61.43 61.75 0.0M
2025-07-07 63.42 63.74 61.58 61.58 0.0M
2025-07-04 63.64 64.12 63.57 63.57 0.0M
2025-07-03 63.25 63.72 63.08 63.72 0.0M
2025-07-02 64.69 66.58 63.79 63.79 0.0M
2025-07-01 65.76 65.76 64.93 64.93 0.0M
2025-06-30 65.93 67.16 65.47 65.47 0.0M
2025-06-27 68.88 68.88 66.27 66.27 0.0M
2025-06-26 65.17 68.84 65.17 68.64 0.0M
2025-06-25 65.46 65.46 64.72 65.03 0.0M
2025-06-24 62.66 63.94 62.61 63.94 0.0M
2025-06-23 63.12 63.58 61.36 61.36 0.0M
2025-06-20 65.59 65.59 63.63 64.28 0.0M
2025-06-19 64.93 65.19 64.49 64.49 0.0M
2025-06-18 60.82 67.08 60.82 64.67 0.0M
2025-06-17 60.54 62.23 60.50 62.23 0.0M
2025-06-16 58.75 61.05 58.65 61.05 0.0M
2025-06-13 57.94 59.10 57.94 59.10 0.0M
2025-06-12 58.51 59.88 57.95 59.88 0.0M
2025-06-11 59.81 61.03 59.78 59.78 0.0M
2025-06-10 60.44 60.70 60.21 60.21 0.0M
2025-06-09 60.66 62.34 60.13 60.73 0.0M
2025-06-06 56.71 60.59 56.71 60.59 0.0M
2025-06-05 57.95 59.28 57.63 58.32 0.0M
2025-06-04 54.73 58.05 54.73 58.05 0.0M
2025-06-03 53.46 55.36 53.28 55.27 0.0M
2025-06-02 52.04 53.93 51.49 53.93 0.0M
2025-05-30 54.35 54.35 52.14 52.14 0.0M
2025-05-29 60.71 61.21 55.74 55.74 0.0M
2025-05-28 56.95 57.65 56.94 57.47 0.0M
2025-05-27 54.80 57.33 54.80 57.33 0.0M
2025-05-26 54.24 55.22 54.24 55.07 0.0M
2025-05-23 54.12 54.78 53.39 53.39 0.0M
2025-05-22 53.05 55.47 52.41 55.47 0.0M
2025-05-21 53.28 53.87 52.96 53.60 0.0M
2025-05-20 55.01 55.46 53.41 53.71 0.0M
2025-05-19 55.15 55.75 54.65 55.75 0.0M
2025-05-16 57.57 58.45 57.39 57.81 0.0M
2025-05-15 58.29 58.74 57.41 58.74 0.0M
2025-05-14 58.99 58.99 58.52 58.52 0.0M
2025-05-13 57.54 59.76 57.49 59.14 0.0M
2025-05-12 55.44 58.50 55.44 58.50 0.0M
2025-05-09 52.43 53.01 52.43 52.78 0.0M
2025-05-08 50.45 52.31 50.45 52.31 0.0M
2025-05-07 51.32 51.45 48.33 48.60 0.0M
2025-05-06 54.16 54.16 53.54 53.54 0.0M
2025-05-05 54.67 55.04 54.06 55.04 0.0M
2025-05-02 54.20 55.65 54.11 55.65 0.0M
2025-04-30 50.40 50.75 50.33 50.33 0.0M
2025-04-29 51.78 51.78 50.90 51.63 0.0M
2025-04-28 51.65 51.87 50.04 50.04 0.0M
2025-04-25 50.95 51.86 50.30 51.86 0.0M
2025-04-24 47.10 50.75 46.76 50.75 0.0M
2025-04-23 45.46 48.19 45.46 48.18 0.0M
2025-04-22 43.45 44.03 43.21 43.99 0.0M
2025-04-17 46.15 46.45 44.95 44.95 0.0M
2025-04-16 44.76 45.35 44.46 45.23 0.0M
2025-04-15 45.46 47.20 45.46 46.62 0.0M
2025-04-14 48.15 48.15 45.74 45.74 0.0M
2025-04-11 47.88 47.88 45.61 45.79 0.0M
2025-04-10 55.86 55.86 47.02 47.02 0.0M
2025-04-09 43.96 50.17 43.96 50.17 0.0M
2025-04-08 47.55 51.31 47.07 47.07 0.0M
2025-04-07 41.50 46.47 39.87 46.47 0.0M
2025-04-04 49.98 50.12 44.34 44.37 0.0M
2025-04-03 55.07 55.07 51.80 51.80 0.0M
2025-04-02 57.69 58.77 57.35 58.77 0.0M
2025-04-01 56.45 57.86 56.45 57.42 0.0M
2025-03-31 55.80 55.80 54.95 55.69 0.0M
2025-03-28 59.53 59.85 57.24 57.24 0.0M
2025-03-27 61.83 61.83 59.74 59.74 0.0M
2025-03-26 65.91 66.09 61.93 61.93 0.0M
2025-03-25 67.20 67.20 66.11 66.11 0.0M
2025-03-24 65.73 67.07 65.73 66.76 0.0M
2025-03-21 64.72 65.19 63.68 65.19 0.0M
2025-03-20 64.63 65.20 63.56 64.32 0.0M
2025-03-19 62.24 64.14 62.24 64.14 0.0M
2025-03-18 63.92 64.46 62.35 62.47 0.0M
2025-03-17 63.38 64.16 62.54 64.16 0.0M
2025-03-14 64.33 65.01 63.32 63.32 0.0M
2025-03-13 63.06 63.68 63.06 63.49 0.0M
2025-03-12 61.71 63.83 61.71 63.83 0.0M
2025-03-11 60.23 62.20 60.23 62.20 0.0M
2025-03-10 64.16 64.16 59.40 59.40 0.0M
2025-03-07 68.64 68.64 62.80 63.77 0.0M
2025-03-06 71.48 71.48 68.71 68.71 0.0M
2025-03-05 84.92 84.92 80.20 81.71 0.0M
2025-03-04 81.92 83.63 79.84 83.63 0.0M
2025-03-03 88.44 88.55 84.33 84.33 0.0M
2025-02-28 84.11 88.21 83.77 86.22 0.0M
2025-02-27 91.40 92.39 88.60 88.78 0.0M
2025-02-26 89.36 91.54 89.36 89.93 0.0M
2025-02-25 93.01 93.01 88.59 88.59 0.0M
2025-02-24 98.49 99.24 95.30 95.30 0.0M
2025-02-21 102.96 103.72 99.29 99.29 0.0M
2025-02-20 105.66 105.68 103.18 103.18 0.0M
2025-02-19 102.32 106.70 101.90 106.70 0.0M
2025-02-18 101.32 102.66 101.32 102.66 0.0M
2025-02-17 101.38 101.90 99.96 99.96 0.0M
2025-02-14 98.61 101.16 98.14 101.16 0.0M
2025-02-13 102.00 102.00 99.56 99.56 0.0M
2025-02-12 105.08 105.08 102.26 102.26 0.0M
2025-02-11 108.50 108.50 106.58 106.58 0.0M
2025-02-10 108.00 109.28 108.00 109.28 0.0M
2025-02-07 117.52 118.36 108.72 108.72 0.0M
2025-02-06 113.50 113.50 112.54 112.88 0.0M
2025-02-05 106.18 110.98 106.02 110.98 0.0M
2025-02-04 109.88 110.26 105.56 105.56 0.0M
2025-02-03 104.38 110.88 104.38 110.88 0.0M
2025-01-31 106.44 111.00 106.44 110.36 0.0M
2025-01-30 103.58 105.58 103.58 105.04 0.0M
2025-01-29 102.88 103.68 100.46 100.86 0.0M
2025-01-28 98.91 100.40 98.26 98.26 0.0M
2025-01-27 110.24 110.38 96.28 96.28 0.0M
2025-01-24 119.84 120.08 119.54 119.54 0.0M
2025-01-23 119.32 121.00 117.60 121.00 0.0M
2025-01-22 120.84 121.52 120.06 120.06 0.0M
2025-01-21 120.92 122.62 118.34 120.58 0.0M
2025-01-20 121.66 123.52 121.66 123.52 0.0M
2025-01-17 114.10 120.42 114.10 120.42 0.0M
2025-01-16 114.68 115.48 114.40 115.38 0.0M
2025-01-15 111.62 114.50 111.50 113.30 0.0M
2025-01-14 112.62 112.80 111.50 111.50 0.0M
2025-01-13 109.90 111.80 108.40 111.80 0.0M
2025-01-10 112.88 114.22 112.18 112.18 0.0M
2025-01-09 113.70 114.50 113.52 114.46 0.0M
2025-01-08 112.70 113.42 111.92 113.16 0.0M
2025-01-07 114.88 114.88 112.58 113.38 0.0M
2025-01-06 114.90 118.96 114.90 115.44 0.0M
2025-01-03 110.44 113.76 110.44 113.76 0.0M
2025-01-02 106.90 109.52 106.90 109.16 0.0M