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
2022-12-30 51.90 52.98 51.61 51.71 0.0M
2022-12-29 51.01 52.60 51.01 52.60 0.0M
2022-12-28 51.74 52.24 51.69 51.69 0.0M
2022-12-27 51.90 52.24 51.82 52.11 0.0M
2022-12-23 51.95 52.42 51.72 51.81 0.0M
2022-12-22 52.80 52.80 51.97 52.21 0.0M
2022-12-21 51.32 52.80 51.32 52.79 0.0M
2022-12-20 51.26 51.60 51.04 51.20 0.0M
2022-12-19 52.39 52.64 51.72 51.72 0.0M
2022-12-16 51.75 52.31 51.75 52.12 0.0M
2022-12-15 53.86 53.86 52.66 52.66 0.0M
2022-12-14 53.71 54.86 53.59 54.86 0.0M
2022-12-13 53.00 54.25 53.00 53.97 0.0M
2022-12-12 51.47 51.73 51.47 51.72 0.0M
2022-12-09 52.40 52.78 51.85 52.20 0.0M
2022-12-08 49.57 50.30 49.46 50.30 0.0M
2022-12-07 49.76 49.76 49.55 49.71 0.0M
2022-12-06 50.51 50.82 50.00 50.07 0.0M
2022-12-05 51.21 51.35 50.84 50.88 0.0M
2022-12-02 52.11 52.34 51.49 51.53 0.0M
2022-12-01 51.50 52.64 51.50 52.09 0.0M
2022-11-30 50.64 50.64 50.28 50.61 0.0M
2022-11-29 50.26 50.59 49.96 49.96 0.0M
2022-11-28 50.61 50.61 50.16 50.60 0.0M
2022-11-25 51.49 51.52 51.24 51.29 0.0M
2022-11-24 51.85 51.85 50.81 51.66 0.0M
2022-11-23 51.50 52.29 51.50 51.87 0.0M
2022-11-22 50.91 50.91 50.89 50.90 0.0M
2022-11-21 50.00 50.44 49.83 50.44 0.0M
2022-11-18 49.78 50.03 49.73 49.73 0.0M
2022-11-17 48.89 49.38 48.72 49.38 0.0M
2022-11-16 51.09 51.09 49.50 49.54 0.0M
2022-11-15 50.13 51.00 49.80 50.96 0.0M
2022-11-14 50.45 50.69 50.04 50.41 0.0M
2022-11-11 50.30 50.30 48.96 49.25 0.0M
2022-11-10 47.40 48.71 47.23 48.71 0.0M
2022-11-09 47.53 47.98 47.22 47.38 0.0M
2022-11-08 47.77 48.40 47.77 48.40 0.0M
2022-11-07 47.09 47.16 46.20 47.05 0.0M
2022-11-04 45.53 46.85 45.53 46.70 0.0M
2022-11-03 46.65 46.66 45.60 45.93 0.0M
2022-11-02 47.82 47.82 47.43 47.43 0.0M
2022-11-01 48.11 48.11 47.58 47.84 0.0M
2022-10-31 47.63 47.83 47.25 47.75 0.0M
2022-10-28 45.74 45.74 45.58 45.58 0.0M
2022-10-27 46.18 46.44 45.68 46.25 0.0M
2022-10-26 45.56 46.78 45.55 46.78 0.0M
2022-10-25 46.43 46.58 46.36 46.36 0.0M
2022-10-24 45.44 46.31 45.44 46.20 0.0M
2022-10-21 43.95 44.91 43.95 44.85 0.0M
2022-10-20 44.84 44.98 44.10 44.98 0.0M
2022-10-19 43.44 44.63 43.44 44.50 0.0M
2022-10-18 45.28 45.43 44.25 44.25 0.0M
2022-10-17 44.50 44.83 44.38 44.38 0.0M
2022-10-14 45.24 45.51 44.16 44.43 0.0M
2022-10-13 44.30 44.75 43.83 44.75 0.0M
2022-10-12 44.84 44.99 44.61 44.68 0.0M
2022-10-11 44.67 44.67 44.37 44.48 0.0M
2022-10-10 47.43 47.43 45.00 45.00 0.0M
2022-10-07 48.83 48.83 47.65 47.65 0.0M
2022-10-06 48.24 49.28 48.24 49.28 0.0M
2022-10-05 47.65 48.43 47.65 48.43 0.0M
2022-10-04 47.31 48.01 47.14 47.58 0.0M
2022-10-03 45.54 46.38 45.12 46.38 0.0M
2022-09-30 46.10 46.60 45.75 46.60 0.0M
2022-09-29 47.05 47.68 46.35 46.35 0.0M
2022-09-28 47.60 48.26 47.46 48.05 0.0M
2022-09-27 48.65 48.65 48.07 48.07 0.0M
2022-09-26 48.24 48.80 48.09 48.72 0.0M
2022-09-23 49.17 49.17 48.23 48.38 0.0M
2022-09-22 48.81 48.93 48.35 48.35 0.0M
2022-09-21 49.60 50.05 49.17 50.05 0.0M
2022-09-20 50.17 50.17 49.45 49.45 0.0M
2022-09-19 50.13 50.13 49.38 49.78 0.0M
2022-09-16 49.54 49.80 49.10 49.10 0.0M
2022-09-15 51.74 51.74 49.99 50.20 0.0M
2022-09-14 50.97 51.29 50.36 50.80 0.0M
2022-09-13 52.58 52.58 50.72 50.80 0.0M
2022-09-12 52.00 52.26 51.78 52.20 0.0M
2022-09-09 51.17 52.35 50.56 52.35 0.0M
2022-09-08 50.28 50.28 50.28 50.28 0.0M
2022-09-07 50.29 50.60 50.29 50.60 0.0M
2022-09-06 50.43 50.80 50.10 50.80 0.0M
2022-09-05 50.37 50.49 49.93 50.25 0.0M
2022-09-02 50.59 51.89 50.59 51.30 0.0M
2022-09-01 49.81 49.81 48.45 48.68 0.0M
2022-08-31 51.14 51.14 49.51 49.73 0.0M
2022-08-30 51.79 51.87 51.56 51.56 0.0M
2022-08-29 52.20 52.21 51.50 51.55 0.0M
2022-08-26 54.50 54.50 53.50 53.50 0.0M
2022-08-25 53.21 54.47 53.21 54.45 0.0M
2022-08-24 53.45 53.73 52.74 52.95 0.0M
2022-08-23 53.53 53.53 53.53 53.53 0.0M
2022-08-22 53.87 54.40 53.63 53.80 0.0M
2022-08-19 54.27 55.30 53.81 54.80 0.0M
2022-08-18 54.83 55.28 54.83 55.28 0.0M
2022-08-17 54.32 54.33 52.55 52.55 0.0M
2022-08-16 54.80 54.80 54.32 54.32 0.0M
2022-08-15 54.49 54.50 54.10 54.40 0.0M
2022-08-12 53.49 53.76 52.94 53.76 0.0M
2022-08-11 53.15 53.70 53.15 53.70 0.0M
2022-08-10 51.50 53.26 51.30 53.26 0.0M
2022-08-09 52.97 53.20 51.90 52.00 0.0M
2022-08-08 54.40 54.53 53.37 53.50 0.0M
2022-08-05 54.00 54.17 53.70 53.70 0.0M
2022-08-04 53.84 54.00 53.49 53.60 0.0M
2022-08-03 52.42 53.52 52.17 53.50 0.0M
2022-08-02 51.51 52.50 51.51 52.50 0.0M
2022-08-01 52.57 52.57 51.71 52.30 0.0M
2022-07-29 52.74 52.77 52.20 52.20 0.0M
2022-07-28 51.50 52.20 50.64 52.20 0.0M
2022-07-27 51.05 51.76 50.69 51.40 0.0M
2022-07-26 50.24 50.75 50.24 50.40 0.0M
2022-07-25 49.97 50.72 49.68 50.20 0.0M
2022-07-22 50.98 50.98 50.00 50.00 0.0M
2022-07-21 50.01 50.20 50.01 50.20 0.0M
2022-07-20 50.00 50.50 49.50 50.50 0.0M
2022-07-19 48.54 49.80 48.54 49.80 0.0M
2022-07-18 49.52 49.52 49.20 49.20 0.0M
2022-07-15 48.72 48.81 48.40 48.63 0.0M
2022-07-14 47.72 48.23 47.58 47.58 0.0M
2022-07-13 47.97 48.21 47.35 47.80 0.0M
2022-07-12 47.65 48.88 47.65 48.88 0.0M
2022-07-11 49.02 49.02 47.90 47.93 0.0M
2022-07-08 48.96 49.20 48.54 49.20 0.0M
2022-07-07 47.82 48.78 47.55 48.78 0.0M
2022-07-06 46.25 47.55 46.25 47.55 0.0M
2022-07-05 45.88 46.21 45.33 45.33 0.0M
2022-07-04 45.65 45.65 45.01 45.34 0.0M
2022-07-01 46.26 46.26 45.65 45.65 0.0M
2022-06-30 46.40 46.85 46.07 46.85 0.0M
2022-06-29 47.52 47.67 46.88 47.10 0.0M
2022-06-28 48.27 48.50 47.95 47.95 0.0M
2022-06-27 48.50 48.50 47.98 47.98 0.0M
2022-06-24 47.66 48.14 47.64 48.05 0.0M
2022-06-23 47.11 47.52 46.63 47.21 0.0M
2022-06-22 471.10 475.50 468.90 475.50 0.0M
2022-06-21 477.90 480.75 475.40 480.75 0.0M
2022-06-20 481.50 481.50 476.65 477.35 0.0M
2022-06-17 479.55 480.70 474.15 475.00 0.0M
2022-06-16 492.85 492.90 477.00 477.00 0.0M
2022-06-15 504.00 507.70 497.20 505.00 0.0M
2022-06-14 498.40 501.90 497.30 498.85 0.0M
2022-06-13 507.40 507.40 491.65 504.00 0.0M
2022-06-10 525.40 526.30 512.40 515.00 0.0M
2022-06-09 533.30 536.40 525.50 536.40 0.0M
2022-06-08 538.40 538.40 531.80 532.50 0.0M
2022-06-07 522.60 531.60 519.20 529.40 0.0M
2022-06-06 530.00 533.70 526.80 527.80 0.0M
2022-06-03 535.30 535.30 525.00 527.00 0.0M
2022-06-02 536.90 541.80 532.90 533.20 0.0M
2022-06-01 546.60 549.60 543.40 544.20 0.0M
2022-05-31 543.30 546.10 538.50 540.00 0.0M
2022-05-30 552.90 554.30 544.40 551.40 0.0M
2022-05-27 512.70 538.00 512.30 538.00 0.0M
2022-05-26 494.90 512.00 488.90 512.00 0.0M
2022-05-25 492.55 495.20 487.85 494.25 0.0M
2022-05-24 482.00 489.70 482.00 483.00 0.0M
2022-05-23 506.40 514.40 482.60 501.00 0.0M
2022-05-20 511.00 523.30 508.00 511.50 0.0M
2022-05-19 518.30 526.20 510.90 522.00 0.0M
2022-05-18 570.60 577.40 562.50 565.00 0.0M
2022-05-17 561.30 573.00 561.30 573.00 0.0M
2022-05-16 565.80 565.80 556.50 560.00 0.0M
2022-05-13 561.50 561.50 558.40 560.50 0.0M
2022-05-12 533.10 548.00 533.10 547.00 0.0M
2022-05-11 548.60 558.40 546.20 553.00 0.0M
2022-05-10 536.40 556.10 536.40 548.00 0.0M
2022-05-09 545.80 545.80 534.10 540.50 0.0M
2022-05-06 550.80 553.00 541.40 553.00 0.0M
2022-05-05 562.20 566.60 558.20 558.20 0.0M
2022-05-04 553.40 554.30 549.00 549.00 0.0M
2022-05-03 549.90 555.00 543.90 555.00 0.0M
2022-05-02 534.70 541.60 525.10 540.50 0.0M
2022-04-29 544.00 547.90 540.50 543.00 0.0M
2022-04-28 538.40 542.40 534.70 537.80 0.0M
2022-04-27 527.20 536.00 526.60 536.00 0.0M
2022-04-26 549.40 549.50 536.30 540.00 0.0M
2022-04-25 539.80 544.20 535.80 541.00 0.0M
2022-04-22 549.00 551.20 544.90 550.50 0.0M
2022-04-21 556.80 564.90 550.10 562.00 0.0M
2022-04-20 552.10 558.60 552.10 553.00 0.0M
2022-04-19 550.40 553.00 536.20 553.00 0.0M
2022-04-14 547.40 554.40 542.80 543.00 0.0M
2022-04-13 547.90 548.70 542.60 545.00 0.0M
2022-04-12 533.00 546.00 530.70 546.00 0.0M
2022-04-11 537.50 537.50 533.40 537.00 0.0M
2022-04-08 557.30 557.30 542.50 542.50 0.0M
2022-04-07 556.10 558.30 547.00 549.00 0.0M
2022-04-06 559.90 561.90 549.10 551.50 0.0M
2022-04-05 579.90 580.00 566.00 566.00 0.0M
2022-04-04 569.90 575.80 569.90 575.80 0.0M
2022-04-01 572.80 574.40 567.00 567.00 0.0M
2022-03-31 572.30 578.00 568.00 578.00 0.0M
2022-03-30 586.00 586.00 568.90 571.00 0.0M
2022-03-29 578.90 581.10 567.00 567.00 0.0M
2022-03-28 573.50 576.40 567.70 567.70 0.0M
2022-03-25 568.40 574.40 564.80 567.00 0.0M
2022-03-24 550.00 566.00 550.00 566.00 0.0M
2022-03-23 555.10 557.00 550.00 555.00 0.0M
2022-03-22 548.10 556.10 544.30 553.60 0.0M
2022-03-21 550.10 551.40 537.50 541.00 0.0M
2022-03-18 541.90 555.40 541.90 553.00 0.0M
2022-03-17 548.40 549.50 540.70 541.50 0.0M
2022-03-16 544.00 550.10 540.40 543.50 0.0M
2022-03-15 514.40 518.80 514.40 518.40 0.0M
2022-03-14 526.30 533.10 515.20 515.20 0.0M
2022-03-11 540.30 541.90 529.10 529.10 0.0M
2022-03-10 533.20 535.30 526.00 526.00 0.0M
2022-03-09 527.50 538.80 527.50 535.00 0.0M
2022-03-08 524.80 527.50 517.00 522.70 0.0M
2022-03-07 541.00 548.40 531.40 541.30 0.0M
2022-03-04 544.80 551.00 536.00 548.50 0.0M
2022-03-03 527.70 536.90 519.30 526.00 0.0M
2022-03-02 510.10 527.70 510.10 527.70 0.0M
2022-03-01 529.10 529.10 517.90 519.00 0.0M
2022-02-28 515.30 529.00 513.20 529.00 0.0M
2022-02-25 508.00 524.00 508.00 524.00 0.0M
2022-02-24 480.00 504.50 477.60 504.50 0.0M
2022-02-23 513.20 517.10 506.10 506.10 0.0M
2022-02-22 489.95 514.40 488.30 512.70 0.0M
2022-02-21 506.30 508.90 503.80 508.90 0.0M
2022-02-18 509.50 515.20 507.60 509.50 0.0M
2022-02-17 527.00 527.00 514.10 515.90 0.0M
2022-02-16 527.70 529.60 519.00 519.00 0.0M
2022-02-15 516.60 528.00 515.10 528.00 0.0M
2022-02-14 500.60 513.10 494.75 513.10 0.0M
2022-02-11 512.70 526.50 510.00 519.00 0.0M
2022-02-10 533.70 535.00 522.20 530.10 0.0M
2022-02-09 530.80 533.80 527.80 528.50 0.0M
2022-02-08 517.80 523.30 511.50 523.00 0.0M
2022-02-07 523.30 523.30 513.00 513.00 0.0M
2022-02-04 514.50 515.80 500.70 515.80 0.0M
2022-02-03 534.70 534.70 518.00 519.00 0.0M
2022-02-02 533.50 533.50 526.00 526.00 0.0M
2022-02-01 525.40 527.00 515.20 527.00 0.0M
2022-01-31 497.85 513.80 497.85 512.00 0.0M
2022-01-28 489.30 492.20 478.60 488.05 0.0M
2022-01-27 505.10 511.00 496.20 496.20 0.0M
2022-01-26 483.80 497.50 482.20 495.50 0.0M
2022-01-25 470.05 479.60 469.60 475.25 0.0M
2022-01-24 473.00 476.05 461.05 467.50 0.0M
2022-01-21 486.65 489.30 477.40 486.45 0.0M
2022-01-20 493.95 502.80 493.50 500.60 0.0M
2022-01-19 503.40 519.00 500.00 502.40 0.0M
2022-01-18 526.80 526.80 512.70 516.90 0.0M
2022-01-17 523.40 531.40 522.50 529.00 0.0M
2022-01-14 523.30 525.90 517.90 524.50 0.0M
2022-01-13 547.20 547.20 537.60 542.00 0.0M
2022-01-12 547.60 552.20 545.50 545.50 0.0M
2022-01-11 555.40 556.10 545.30 549.50 0.0M
2022-01-10 552.90 552.90 528.90 537.50 0.0M
2022-01-07 567.20 567.20 548.20 550.50 0.0M
2022-01-06 570.80 571.20 562.70 565.80 0.0M
2022-01-05 589.70 596.80 578.70 581.50 0.0M
2022-01-04 596.40 596.40 581.60 586.50 0.0M
2022-01-03 596.10 596.10 585.00 587.50 0.0M