Broadcom

AVGO
🏛️ ドイツ →
284.90
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
2021-12-30 599.00 599.80 594.50 595.60 0.0M
2021-12-29 599.60 599.60 591.20 592.00 0.0M
2021-12-28 596.70 601.00 593.70 597.20 0.0M
2021-12-27 585.80 597.00 585.80 594.00 0.0M
2021-12-23 586.60 590.00 579.10 590.00 0.0M
2021-12-22 573.30 575.20 566.00 573.00 0.0M
2021-12-21 579.00 579.00 563.60 565.50 0.0M
2021-12-20 547.30 565.10 547.00 565.10 0.0M
2021-12-17 549.20 561.90 543.50 557.30 0.0M
2021-12-16 572.10 572.10 557.00 557.00 0.0M
2021-12-15 549.80 552.60 544.80 548.40 0.0M
2021-12-14 553.30 554.00 539.20 539.20 0.0M
2021-12-13 566.20 567.00 553.30 553.30 0.0M
2021-12-10 547.70 565.50 547.40 552.50 0.0M
2021-12-09 517.10 520.50 517.00 520.50 0.0M
2021-12-08 526.50 526.50 515.20 518.50 0.0M
2021-12-07 508.50 524.30 508.40 524.30 0.0M
2021-12-06 491.90 500.80 490.45 500.80 0.0M
2021-12-03 490.10 499.55 490.10 495.00 0.0M
2021-12-02 491.85 492.50 479.30 487.00 0.0M
2021-12-01 500.40 501.10 494.25 500.30 0.0M
2021-11-30 498.25 498.25 493.25 493.25 0.0M
2021-11-29 492.95 499.90 486.25 499.00 0.0M
2021-11-26 484.25 490.00 481.75 481.75 0.0M
2021-11-25 500.30 500.60 498.00 498.00 0.0M
2021-11-24 494.55 495.05 491.85 493.25 0.0M
2021-11-23 490.00 492.50 485.65 487.50 0.0M
2021-11-22 508.50 508.50 501.80 502.50 0.0M
2021-11-19 508.40 511.20 504.00 504.00 0.0M
2021-11-18 506.30 510.00 502.70 507.00 0.0M
2021-11-17 508.50 513.30 501.00 504.00 0.0M
2021-11-16 497.20 500.60 497.20 500.30 0.0M
2021-11-15 497.00 499.45 491.50 494.05 0.0M
2021-11-12 489.75 492.45 486.35 492.00 0.0M
2021-11-11 482.25 483.15 482.25 483.15 0.0M
2021-11-10 484.55 485.25 475.00 485.10 0.0M
2021-11-09 485.65 485.65 480.00 484.00 0.0M
2021-11-08 485.00 489.20 483.60 484.25 0.0M
2021-11-05 478.80 482.80 476.80 481.50 0.0M
2021-11-04 470.70 474.75 470.70 472.25 0.0M
2021-11-03 466.90 466.90 462.10 464.00 0.0M
2021-11-02 456.50 466.75 455.65 466.75 0.0M
2021-11-01 462.70 462.95 455.15 455.25 0.0M
2021-10-29 452.50 452.50 449.85 449.90 0.0M
2021-10-28 456.05 456.05 450.75 450.75 0.0M
2021-10-27 460.10 461.75 457.30 461.75 0.0M
2021-10-26 456.80 457.55 450.15 457.00 0.0M
2021-10-25 447.75 450.00 443.65 449.55 0.0M
2021-10-22 443.50 445.25 443.20 445.25 0.0M
2021-10-21 438.75 439.80 436.95 437.85 0.0M
2021-10-20 440.15 441.25 438.00 439.75 0.0M
2021-10-19 435.35 436.20 435.35 436.20 0.0M
2021-10-18 434.00 434.00 432.15 433.60 0.0M
2021-10-15 438.70 438.90 434.25 434.25 0.0M
2021-10-14 423.05 429.50 423.05 429.50 0.0M
2021-10-13 419.95 419.95 415.30 417.50 0.0M
2021-10-12 426.00 428.40 421.00 421.00 0.0M
2021-10-11 425.85 431.70 422.90 431.25 0.0M
2021-10-08 426.10 430.90 425.50 425.75 0.0M
2021-10-07 427.05 430.50 427.05 430.50 0.0M
2021-10-06 419.85 420.05 413.60 418.00 0.0M
2021-10-05 409.00 418.55 407.80 418.55 0.0M
2021-10-04 416.00 416.05 408.75 408.75 0.0M
2021-10-01 416.75 420.10 411.55 416.75 0.0M
2021-09-30 424.10 424.10 421.00 421.00 0.0M
2021-09-29 424.65 426.00 421.15 422.00 0.0M
2021-09-28 424.00 424.00 424.00 424.00 0.0M
2021-09-27 430.45 430.50 430.45 430.50 0.0M
2021-09-24 429.55 430.35 429.00 429.00 0.0M
2021-09-23 430.80 430.80 429.25 429.25 0.0M
2021-09-22 424.85 425.25 419.05 425.25 0.0M
2021-09-21 423.35 423.35 418.85 418.85 0.0M
2021-09-20 432.75 432.75 422.50 422.50 0.0M
2021-09-17 428.30 431.65 422.80 427.90 0.0M
2021-09-16 431.00 431.00 425.55 426.75 0.0M
2021-09-15 429.60 430.40 425.90 430.40 0.0M
2021-09-14 424.00 425.75 424.00 425.75 0.0M
2021-09-13 427.40 427.40 419.75 419.75 0.0M
2021-09-10 421.95 423.90 421.15 422.50 0.0M
2021-09-09 417.45 421.50 417.45 420.15 0.0M
2021-09-08 418.80 421.90 415.00 415.80 0.0M
2021-09-07 420.05 420.05 415.05 417.25 0.0M
2021-09-06 423.65 423.65 420.05 421.55 0.0M
2021-09-03 415.95 422.00 415.00 420.25 0.0M
2021-09-02 419.20 419.20 416.25 416.25 0.0M
2021-09-01 426.50 426.50 417.25 417.25 0.0M
2021-08-31 424.50 426.00 420.35 421.00 0.0M
2021-08-30 423.40 430.10 421.05 424.50 0.0M
2021-08-27 413.80 417.00 411.20 417.00 0.0M
2021-08-26 409.35 412.75 409.35 412.75 0.0M
2021-08-25 409.90 411.75 409.85 411.75 0.0M
2021-08-24 415.30 415.70 409.70 409.75 0.0M
2021-08-23 404.00 412.50 404.00 412.50 0.0M
2021-08-20 405.25 405.50 404.45 405.50 0.0M
2021-08-19 402.00 402.10 397.10 401.10 0.0M
2021-08-18 408.80 410.25 403.55 403.55 0.0M
2021-08-17 409.50 409.50 405.15 407.25 0.0M
2021-08-16 410.05 415.35 410.05 411.75 0.0M
2021-08-13 416.05 416.05 411.00 412.50 0.0M
2021-08-12 412.95 414.00 410.75 412.50 0.0M
2021-08-11 411.00 413.35 410.40 411.50 0.0M
2021-08-10 413.90 415.45 408.50 410.70 0.0M
2021-08-09 415.65 417.65 411.75 411.75 0.0M
2021-08-06 414.50 414.50 414.50 414.50 0.0M
2021-08-05 408.30 412.60 408.20 412.50 0.0M
2021-08-04 412.00 412.00 410.60 411.65 0.0M
2021-08-03 415.35 415.35 405.90 406.75 0.0M
2021-08-02 414.30 414.75 409.25 414.75 0.0M
2021-07-30 401.95 406.00 399.25 406.00 0.0M
2021-07-29 406.50 406.50 406.00 406.00 0.0M
2021-07-28 404.35 405.00 404.25 404.25 0.0M
2021-07-27 400.00 400.00 397.25 397.25 0.0M
2021-07-26 412.00 412.00 405.10 408.65 0.0M
2021-07-23 404.45 410.75 404.45 410.75 0.0M
2021-07-22 404.90 404.90 401.85 404.25 0.0M
2021-07-21 399.50 402.00 399.50 402.00 0.0M
2021-07-20 399.90 399.90 393.00 398.00 0.0M
2021-07-19 399.80 399.80 387.50 394.20 0.0M
2021-07-16 403.05 408.55 401.25 401.25 0.0M
2021-07-15 408.00 410.15 404.00 406.75 0.0M
2021-07-14 415.90 415.90 409.25 409.25 0.0M
2021-07-13 410.00 415.60 410.00 411.00 0.0M
2021-07-12 408.00 408.00 404.00 404.00 0.0M
2021-07-09 396.75 396.75 394.40 394.40 0.0M
2021-07-08 396.50 396.50 388.00 395.75 0.0M
2021-07-07 402.60 402.60 396.50 396.50 0.0M
2021-07-06 400.25 400.25 400.25 400.25 0.0M
2021-07-05 395.00 399.40 392.00 396.00 0.0M
2021-07-02 400.50 403.95 396.70 401.75 0.0M
2021-07-01 396.75 396.75 396.75 396.75 0.0M
2021-06-30 400.25 400.25 400.25 400.25 0.0M
2021-06-29 396.80 399.05 396.80 399.00 0.0M
2021-06-28 390.00 396.00 390.00 396.00 0.0M
2021-06-25 393.75 393.75 393.75 393.75 0.0M
2021-06-24 394.75 394.75 394.75 394.75 0.0M
2021-06-23 390.00 390.25 390.00 390.25 0.0M
2021-06-22 392.45 393.35 390.50 393.35 0.0M
2021-06-21 387.00 387.00 387.00 387.00 0.0M
2021-06-18 391.25 391.25 391.25 391.25 0.0M
2021-06-17 389.50 397.75 389.50 397.75 0.0M
2021-06-16 386.25 387.75 386.20 387.75 0.0M
2021-06-15 392.60 394.75 389.25 389.25 0.0M
2021-06-14 392.60 392.60 387.25 387.25 0.0M
2021-06-11 382.65 389.25 382.65 389.25 0.0M
2021-06-10 379.35 381.50 379.35 381.00 0.0M
2021-06-09 383.95 383.95 381.20 381.25 0.0M
2021-06-08 384.50 384.50 381.05 381.50 0.0M
2021-06-07 392.60 392.60 380.75 380.75 0.0M
2021-06-04 387.95 391.00 383.95 391.00 0.0M
2021-06-03 388.00 388.00 385.75 385.75 0.0M
2021-06-02 379.35 391.95 379.35 389.25 0.0M
2021-06-01 387.65 387.65 384.00 384.00 0.0M
2021-05-31 391.45 391.95 384.05 385.65 0.0M
2021-05-28 387.00 387.00 387.00 387.00 0.0M
2021-05-27 382.25 382.25 382.25 382.25 0.0M
2021-05-26 373.75 373.75 373.75 373.75 0.0M
2021-05-25 373.65 374.00 373.65 374.00 0.0M
2021-05-20 358.50 358.50 358.50 358.50 0.0M
2021-05-19 352.95 357.95 348.00 356.25 0.0M
2021-05-18 359.00 359.00 359.00 359.00 0.0M
2021-05-17 366.65 366.65 358.50 358.50 0.0M
2021-05-14 361.50 361.50 361.50 361.50 0.0M
2021-05-13 355.05 355.05 355.00 355.00 0.0M
2021-05-12 353.00 353.00 350.05 350.75 0.0M
2021-05-11 356.00 357.50 349.70 357.25 0.0M
2021-05-10 368.15 368.15 362.60 362.60 0.0M
2021-05-07 376.85 376.85 373.25 373.25 0.0M
2021-05-06 368.75 368.75 368.75 368.75 0.0M
2021-05-05 373.55 376.25 371.95 376.25 0.0M
2021-05-04 369.00 369.00 364.55 366.25 0.0M
2021-05-03 380.00 380.00 373.00 373.00 0.0M
2021-04-30 376.75 379.75 376.75 379.75 0.0M
2021-04-29 381.50 383.55 381.00 381.00 0.0M
2021-04-28 386.45 386.45 378.50 378.50 0.0M
2021-04-27 387.25 387.25 387.25 387.25 0.0M
2021-04-26 385.95 391.90 385.95 391.50 0.0M
2021-04-23 387.25 387.25 387.25 387.25 0.0M
2021-04-22 380.75 380.75 379.50 379.50 0.0M
2021-04-21 375.95 380.85 375.65 378.75 0.0M
2021-04-20 387.00 388.35 377.70 379.25 0.0M
2021-04-19 403.10 403.10 388.75 388.75 0.0M
2021-04-16 406.00 406.00 400.25 400.25 0.0M
2021-04-15 401.25 401.25 401.25 401.25 0.0M
2021-04-14 402.55 407.40 402.55 403.50 0.0M
2021-04-13 409.50 409.50 404.75 404.75 0.0M
2021-04-12 408.50 409.00 404.50 405.50 0.0M
2021-04-09 409.65 409.65 401.00 402.00 0.0M
2021-04-08 410.40 412.00 405.75 405.75 0.0M
2021-04-07 411.95 411.95 400.80 403.00 0.0M
2021-04-06 409.50 413.95 409.50 411.70 0.0M
2021-04-01 396.55 401.50 396.55 401.25 0.0M
2021-03-31 386.65 397.00 386.65 394.10 0.0M
2021-03-30 404.35 404.35 387.55 390.00 0.0M
2021-03-29 411.95 413.65 401.75 401.75 0.0M
2021-03-26 390.05 400.45 390.05 400.00 0.0M
2021-03-25 385.50 389.75 384.00 389.75 0.0M
2021-03-24 389.55 393.45 389.55 391.75 0.0M
2021-03-23 397.00 401.50 397.00 397.50 0.0M
2021-03-22 400.00 400.00 399.00 400.00 0.0M
2021-03-19 390.00 392.90 386.00 390.25 0.0M
2021-03-18 407.35 407.35 398.45 402.50 0.0M
2021-03-17 399.20 399.50 396.70 399.50 0.0M
2021-03-16 399.95 406.95 395.40 404.25 0.0M
2021-03-15 378.35 390.50 378.35 390.50 0.0M
2021-03-12 375.00 375.50 375.00 375.00 0.0M
2021-03-11 374.45 379.35 374.45 379.35 0.0M
2021-03-10 369.80 376.35 369.00 373.00 0.0M
2021-03-09 357.10 367.85 357.10 367.85 0.0M
2021-03-08 377.05 380.45 370.55 370.75 0.0M
2021-03-05 360.00 380.95 360.00 366.75 0.0M
2021-03-04 388.70 388.70 381.25 381.25 0.0M
2021-03-03 406.05 406.05 395.75 395.75 0.0M
2021-03-02 405.00 405.00 399.00 399.00 0.0M
2021-03-01 398.95 401.00 394.30 400.50 0.0M
2021-02-26 372.30 389.75 372.30 389.75 0.0M
2021-02-25 389.85 389.85 384.85 384.85 0.0M
2021-02-24 389.80 392.50 387.40 387.40 0.0M
2021-02-23 391.00 391.00 380.00 384.70 0.0M
2021-02-22 402.00 402.00 397.75 397.75 0.0M
2021-02-19 401.00 407.20 401.00 407.20 0.0M
2021-02-18 397.00 398.15 394.35 397.45 0.0M
2021-02-17 401.75 408.05 395.80 395.80 0.0M
2021-02-16 404.50 409.25 403.50 407.20 0.0M
2021-02-15 402.00 408.05 398.30 403.70 0.0M
2021-02-12 394.00 398.45 390.00 397.85 0.0M
2021-02-11 387.75 390.95 387.75 390.95 0.0M
2021-02-10 387.25 387.25 387.25 387.25 0.0M
2021-02-09 390.00 397.05 389.20 389.50 0.0M
2021-02-08 389.15 390.25 386.25 387.40 0.0M
2021-02-05 398.10 398.10 391.30 391.30 0.0M
2021-02-04 380.90 387.95 380.65 387.30 0.0M
2021-02-03 399.40 399.40 390.10 390.10 0.0M
2021-02-02 391.55 391.90 388.30 391.90 0.0M
2021-02-01 376.35 383.20 375.00 383.20 0.0M
2021-01-29 373.00 373.00 373.00 373.00 0.0M
2021-01-28 362.80 375.50 362.80 372.75 0.0M
2021-01-27 380.05 380.05 369.55 369.55 0.0M
2021-01-26 386.90 388.10 382.00 383.80 0.0M
2021-01-25 391.00 391.00 380.65 380.65 0.0M
2021-01-22 378.00 385.55 378.00 382.90 0.0M
2021-01-21 386.85 386.85 384.15 384.15 0.0M
2021-01-20 384.35 386.55 378.00 382.90 0.0M
2021-01-19 376.40 377.60 371.50 371.95 0.0M
2021-01-18 365.65 373.30 365.65 370.45 0.0M
2021-01-15 370.00 370.00 369.25 369.25 0.0M
2021-01-14 376.25 379.20 376.25 376.90 0.0M
2021-01-13 372.45 372.45 370.00 370.90 0.0M
2021-01-12 370.50 374.15 370.50 371.65 0.0M
2021-01-11 373.10 373.10 360.80 367.00 0.0M
2021-01-08 367.40 369.30 361.95 365.50 0.0M
2021-01-07 347.95 356.50 347.95 356.50 0.0M
2021-01-06 340.90 351.10 340.90 351.10 0.0M
2021-01-05 351.25 351.25 346.10 347.05 0.0M
2021-01-04 366.05 366.40 348.90 348.90 0.0M