Qorvo Inc (Q1RV34)

Q1RV34
🏛️ ブラジル →
257.52
最終更新: 2025-09-22
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
2021-12-30 438.64 438.64 438.64 438.64 0.0M
2021-12-27 432.58 433.44 432.58 433.44 0.0M
2021-12-20 413.97 413.97 413.97 413.97 0.0M
2021-12-17 419.00 419.00 419.00 419.00 0.0M
2021-12-16 434.01 434.01 434.00 434.00 0.0M
2021-12-15 431.07 433.96 416.24 430.86 0.0M
2021-12-14 433.84 433.84 433.84 433.84 0.0M
2021-12-10 445.72 447.92 445.72 447.92 0.0M
2021-12-09 448.00 448.00 445.00 445.00 0.0M
2021-12-08 450.00 450.00 448.00 448.00 0.0M
2021-12-07 453.60 459.23 453.60 459.23 0.0M
2021-12-06 417.78 417.78 417.78 417.78 0.0M
2021-12-03 422.00 422.00 422.00 422.00 0.0M
2021-12-02 414.60 414.60 414.60 414.60 0.0M
2021-11-30 413.71 414.54 413.69 414.54 0.0M
2021-11-29 421.26 421.26 421.26 421.26 0.0M
2021-11-26 415.38 415.38 415.00 415.00 0.0M
2021-11-23 425.00 425.00 423.36 424.20 0.0M
2021-11-22 424.60 424.60 424.60 424.60 0.0M
2021-11-19 434.29 434.29 433.87 433.87 0.0M
2021-11-18 433.98 436.00 433.98 436.00 0.0M
2021-11-17 441.68 441.68 433.84 433.84 0.0M
2021-11-16 433.44 437.31 433.44 437.31 0.0M
2021-11-12 430.43 438.97 430.43 438.97 0.0M
2021-11-11 419.27 425.75 418.32 425.74 0.0M
2021-11-10 450.18 450.18 427.58 427.58 0.0M
2021-11-09 445.72 445.72 445.72 445.72 0.0M
2021-11-08 442.47 444.18 442.47 444.18 0.0M
2021-11-05 428.28 429.80 428.28 429.80 0.0M
2021-11-04 450.00 490.00 429.74 490.00 0.0M
2021-11-03 493.40 496.37 493.40 496.37 0.0M
2021-11-01 480.34 486.00 480.34 486.00 0.0M
2021-10-29 471.84 480.00 471.84 477.60 0.0M
2021-10-28 471.50 471.50 471.50 471.50 0.0M
2021-10-27 460.92 462.76 460.00 460.00 0.0M
2021-10-25 475.17 475.17 475.17 475.17 0.0M
2021-10-22 479.52 479.52 479.52 479.52 0.0M
2021-10-21 477.92 481.75 477.92 481.75 0.0M
2021-10-20 468.00 468.00 468.00 468.00 0.0M
2021-10-19 461.38 461.38 461.38 461.38 0.0M
2021-10-18 457.50 457.50 453.60 453.60 0.0M
2021-10-15 458.10 458.10 453.30 453.30 0.0M
2021-10-14 447.92 454.52 447.92 453.30 0.0M
2021-10-13 462.28 462.28 447.92 447.92 0.0M
2021-10-11 457.70 457.70 457.70 457.70 0.0M
2021-10-07 457.51 457.51 456.75 457.20 0.0M
2021-10-06 454.70 456.00 454.70 456.00 0.0M
2021-10-05 454.50 457.65 454.50 457.65 0.0M
2021-10-04 446.40 447.30 445.50 445.50 0.0M
2021-10-01 456.30 456.30 449.55 456.30 0.0M
2021-09-30 467.00 467.00 463.22 463.22 0.0M
2021-09-28 475.17 475.17 467.00 467.00 0.0M
2021-09-27 463.35 472.99 463.35 472.99 0.0M
2021-09-24 468.28 468.28 467.82 467.82 0.0M
2021-09-22 457.65 457.65 457.65 457.65 0.0M
2021-09-21 455.00 455.00 453.60 453.60 0.0M
2021-09-20 458.62 458.62 452.65 452.65 0.0M
2021-09-17 470.00 470.00 460.00 463.42 0.0M
2021-09-16 470.00 470.00 470.00 470.00 0.0M
2021-09-15 482.37 482.37 472.00 472.00 0.0M
2021-09-14 471.00 477.91 471.00 477.91 0.0M
2021-09-13 477.07 477.07 470.00 470.45 0.0M
2021-09-10 470.00 475.69 469.52 472.35 0.0M
2021-09-09 476.14 477.50 470.00 470.00 0.0M
2021-09-08 479.87 479.87 466.30 477.00 0.0M
2021-09-06 485.42 485.42 484.02 484.50 0.0M
2021-09-03 484.80 488.16 481.85 482.00 0.0M
2021-08-30 492.50 492.50 492.50 492.50 0.0M
2021-08-27 494.90 494.90 494.90 494.90 0.0M
2021-08-26 489.30 490.07 487.16 488.00 0.0M
2021-08-04 503.88 503.88 503.88 503.88 0.0M
2021-07-19 484.81 488.05 484.81 486.74 0.0M
2021-06-30 486.21 486.21 486.21 486.21 0.0M
2021-06-28 463.60 463.60 463.60 463.60 0.0M
2021-06-24 448.30 448.30 448.30 448.30 0.0M
2021-06-21 441.90 446.00 441.90 446.00 0.0M
2021-06-01 471.84 471.84 471.84 471.84 0.0M
2021-05-26 472.81 475.40 472.81 475.40 0.0M
2021-05-17 449.98 449.98 449.98 449.98 0.0M
2021-05-13 445.35 445.35 445.35 445.35 0.0M
2021-05-12 431.13 440.40 431.13 440.40 0.0M
2021-05-11 446.40 446.40 446.40 446.40 0.0M
2021-05-10 458.88 458.88 435.30 435.30 0.0M
2021-05-07 485.10 485.10 481.78 481.78 0.0M
2021-05-06 496.80 496.80 484.20 484.20 0.0M
2021-05-05 494.68 494.68 494.68 494.68 0.0M
2021-05-04 486.00 486.00 486.00 486.00 0.0M
2021-05-03 501.97 501.97 501.97 501.97 0.0M
2021-04-30 513.00 513.48 513.00 513.48 0.0M
2021-04-29 534.98 534.98 534.98 534.98 0.0M
2021-04-28 534.00 534.00 534.00 534.00 0.0M
2021-04-27 542.00 542.00 542.00 542.00 0.0M
2021-04-26 546.50 546.50 546.50 546.50 0.0M
2021-04-22 520.00 520.00 520.00 520.00 0.0M
2021-04-20 513.98 513.98 513.98 513.98 0.0M
2021-04-06 549.00 549.00 549.00 549.00 0.0M
2021-04-05 565.00 565.00 565.00 565.00 0.0M
2021-04-01 526.00 526.00 526.00 526.00 0.0M
2021-03-29 522.90 522.90 516.30 516.30 0.0M
2021-03-26 499.20 499.20 499.20 499.20 0.0M
2021-03-19 490.00 490.00 490.00 490.00 0.0M
2021-03-17 483.75 483.75 483.75 483.75 0.0M
2021-03-11 483.75 483.75 483.75 483.75 0.0M
2021-03-09 494.50 494.50 494.50 494.50 0.0M
2021-03-08 474.00 474.00 474.00 474.00 0.0M
2021-03-05 472.70 484.47 472.70 484.47 0.0M
2021-03-04 476.51 476.51 472.70 472.70 0.0M
2021-03-03 504.50 504.50 504.50 504.50 0.0M
2021-03-02 511.20 511.20 511.20 511.20 0.0M
2021-02-24 484.20 484.20 483.90 483.90 0.0M
2021-02-23 454.20 454.20 454.20 454.20 0.0M
2021-02-19 477.89 481.90 477.89 481.90 0.0M
2021-02-18 467.10 468.90 467.10 468.90 0.0M
2021-02-17 466.50 466.50 466.50 466.50 0.0M
2021-02-09 454.00 454.00 454.00 454.00 0.0M
2021-02-05 449.00 449.50 447.00 449.50 0.0M
2021-02-04 461.00 461.00 450.00 454.00 0.0M
2021-01-28 463.00 463.00 463.00 463.00 0.0M
2021-01-26 472.70 472.70 472.70 472.70 0.0M
2021-01-22 495.40 495.40 495.40 495.40 0.0M
2021-01-15 474.00 474.00 474.00 474.00 0.0M
2021-01-12 485.00 485.00 485.00 485.00 0.0M
2021-01-04 429.00 429.00 428.14 428.14 0.0M