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
2023-12-29 101.08 102.42 100.50 101.54 0.0M
2023-12-28 101.86 102.00 101.06 101.08 0.0M
2023-12-27 102.00 102.82 101.70 101.94 0.0M
2023-12-22 102.64 102.78 101.60 101.88 0.0M
2023-12-21 101.28 102.78 101.28 102.52 0.0M
2023-12-20 103.96 104.32 103.16 103.26 0.0M
2023-12-19 104.60 104.68 103.72 103.76 0.0M
2023-12-18 103.40 104.66 102.62 104.66 0.0M
2023-12-15 100.94 105.04 100.94 105.04 0.0M
2023-12-14 99.98 101.62 99.69 101.20 0.0M
2023-12-13 99.10 101.42 98.79 100.56 0.0M
2023-12-12 95.95 98.46 95.14 98.46 0.0M
2023-12-11 87.76 94.02 87.38 93.97 0.0M
2023-12-08 85.68 86.77 84.74 84.74 0.0M
2023-12-07 83.89 84.71 83.86 84.33 0.0M
2023-12-06 85.27 85.69 83.92 83.92 0.0M
2023-12-05 85.44 85.44 84.54 84.54 0.0M
2023-12-04 85.93 85.93 85.05 85.30 0.0M
2023-12-01 84.86 85.70 83.75 85.70 0.0M
2023-11-30 85.82 86.48 84.39 84.41 0.0M
2023-11-29 86.36 87.09 85.82 85.82 0.0M
2023-11-28 87.02 87.07 85.61 86.36 0.0M
2023-11-27 89.36 89.58 88.93 89.10 0.0M
2023-11-24 89.39 89.39 88.50 88.81 0.0M
2023-11-23 89.69 89.78 89.47 89.47 0.0M
2023-11-22 89.88 90.82 89.50 89.90 0.0M
2023-11-21 90.69 92.18 86.88 90.44 0.0M
2023-11-20 89.74 90.26 88.73 90.26 0.0M
2023-11-17 88.42 89.68 87.90 89.68 0.0M
2023-11-16 89.00 89.00 87.81 87.85 0.0M
2023-11-15 89.94 90.71 89.67 89.73 0.0M
2023-11-14 88.60 89.95 88.50 88.96 0.0M
2023-11-13 89.10 89.68 88.03 88.53 0.0M
2023-11-10 85.19 87.96 85.09 87.96 0.0M
2023-11-09 85.16 86.47 84.91 86.47 0.0M
2023-11-08 83.82 84.43 83.81 84.28 0.0M
2023-11-07 82.37 83.86 82.36 83.72 0.0M
2023-11-06 82.23 82.65 81.51 81.51 0.0M
2023-11-03 81.86 82.24 81.75 82.24 0.0M
2023-11-02 81.18 82.17 80.90 82.17 0.0M
2023-11-01 79.64 80.22 79.41 80.09 0.0M
2023-10-31 79.00 79.81 78.70 79.46 0.0M
2023-10-30 79.95 80.60 78.41 78.41 0.0M
2023-10-27 79.17 79.23 78.64 78.96 0.0M
2023-10-26 79.28 80.16 78.58 78.58 0.0M
2023-10-25 82.80 83.06 82.41 82.41 0.0M
2023-10-24 81.13 82.85 81.08 82.71 0.0M
2023-10-23 80.98 81.14 80.30 81.14 0.0M
2023-10-20 82.05 82.63 80.94 81.03 0.0M
2023-10-19 83.75 84.70 82.42 82.84 0.0M
2023-10-18 83.38 84.40 82.96 84.40 0.0M
2023-10-17 85.70 85.70 83.48 83.95 0.0M
2023-10-16 84.34 86.46 83.54 85.56 0.0M
2023-10-13 86.24 87.75 84.79 84.79 0.0M
2023-10-12 82.92 86.29 82.33 86.27 0.0M
2023-10-11 81.20 81.55 80.88 81.20 0.0M
2023-10-10 81.29 82.07 80.65 82.07 0.0M
2023-10-09 79.56 80.45 79.52 79.92 0.0M
2023-10-06 78.00 78.53 77.84 78.53 0.0M
2023-10-05 78.51 78.51 77.56 77.73 0.0M
2023-10-04 77.39 78.50 76.74 78.35 0.0M
2023-10-03 79.87 79.87 78.24 78.24 0.0M
2023-10-02 79.40 79.51 78.71 79.51 0.0M
2023-09-29 78.94 79.29 78.70 78.70 0.0M
2023-09-28 77.99 78.74 77.61 78.74 0.0M
2023-09-27 77.79 78.22 77.13 77.26 0.0M
2023-09-26 77.80 78.40 77.51 77.61 0.0M
2023-09-25 78.67 78.92 77.55 78.92 0.0M
2023-09-22 76.38 77.47 76.38 77.47 0.0M
2023-09-21 77.41 77.54 71.70 75.47 0.0M
2023-09-20 78.85 79.41 78.19 78.88 0.0M
2023-09-19 79.38 79.74 78.66 79.23 0.0M
2023-09-18 80.23 80.34 78.89 79.72 0.0M
2023-09-15 82.61 82.61 79.83 79.83 0.0M
2023-09-14 79.80 81.47 79.80 81.47 0.0M
2023-09-13 78.71 79.95 78.60 79.88 0.0M
2023-09-12 80.02 80.09 78.97 79.29 0.0M
2023-09-11 79.96 81.00 79.30 79.30 0.0M
2023-09-08 80.17 80.19 79.50 79.96 0.0M
2023-09-07 81.80 81.80 78.83 79.67 0.0M
2023-09-06 81.19 81.62 80.86 81.33 0.0M
2023-09-05 81.15 81.63 80.28 81.63 0.0M
2023-09-04 81.62 81.98 80.61 81.98 0.0M
2023-09-01 81.08 83.02 80.50 80.66 0.0M
2023-08-31 82.48 84.73 82.20 84.18 0.0M
2023-08-30 82.40 82.40 80.78 80.98 0.0M
2023-08-29 80.24 81.16 79.22 81.05 0.0M
2023-08-28 79.21 79.50 78.96 79.15 0.0M
2023-08-25 79.06 79.74 77.80 78.02 0.0M
2023-08-24 83.40 83.73 79.67 79.87 0.0M
2023-08-23 79.36 80.63 78.78 80.57 0.0M
2023-08-22 79.29 80.70 79.29 79.97 0.0M
2023-08-21 76.39 77.68 75.78 77.68 0.0M
2023-08-18 76.26 76.26 74.89 74.89 0.0M
2023-08-17 76.59 77.22 76.04 76.26 0.0M
2023-08-16 77.41 77.78 77.36 77.78 0.0M
2023-08-15 78.51 78.51 77.00 77.25 0.0M
2023-08-14 76.27 77.54 75.47 77.35 0.0M
2023-08-11 77.15 77.15 75.25 75.25 0.0M
2023-08-10 77.50 77.97 77.36 77.36 0.0M
2023-08-09 80.71 80.72 77.58 77.96 0.0M
2023-08-08 81.23 81.62 79.80 80.33 0.0M
2023-08-07 81.14 81.14 80.39 80.64 0.0M
2023-08-04 80.87 81.48 79.84 80.27 0.0M
2023-08-03 81.65 81.79 80.94 81.44 0.0M
2023-08-02 82.58 83.34 82.27 82.27 0.0M
2023-08-01 81.61 83.11 81.46 82.96 0.0M
2023-07-31 81.75 81.89 81.00 81.40 0.0M
2023-07-28 81.98 82.30 81.08 81.60 0.0M
2023-07-27 80.81 82.29 80.81 82.18 0.0M
2023-07-26 83.25 83.41 80.75 80.84 0.0M
2023-07-25 81.43 82.91 81.29 82.68 0.0M
2023-07-24 80.72 81.71 80.35 81.00 0.0M
2023-07-21 79.62 82.00 79.62 81.21 0.0M
2023-07-20 79.89 80.47 79.48 80.47 0.0M
2023-07-19 80.97 81.02 79.11 80.51 0.0M
2023-07-18 81.23 81.28 80.27 80.27 0.0M
2023-07-17 79.17 80.67 79.11 80.67 0.0M
2023-07-14 79.43 80.52 79.02 79.97 0.0M
2023-07-13 80.74 80.74 78.63 78.63 0.0M
2023-07-12 80.39 80.88 79.97 79.97 0.0M
2023-07-11 80.42 80.42 78.75 78.75 0.0M
2023-07-10 77.01 79.19 76.81 79.19 0.0M
2023-07-07 77.99 78.35 77.65 77.67 0.0M
2023-07-06 77.82 79.01 77.63 78.01 0.0M
2023-07-05 79.68 80.56 79.68 79.71 0.0M
2023-07-04 80.23 81.88 79.45 80.61 0.0M
2023-07-03 79.86 80.18 79.41 79.41 0.0M
2023-06-30 78.90 80.18 78.90 79.39 0.0M
2023-06-29 77.91 79.19 77.91 78.95 0.0M
2023-06-28 77.00 78.24 76.27 78.22 0.0M
2023-06-27 75.70 75.70 75.09 75.58 0.0M
2023-06-26 75.32 76.42 74.98 75.76 0.0M
2023-06-23 77.47 77.47 75.55 75.55 0.0M
2023-06-22 77.00 77.18 76.36 76.77 0.0M
2023-06-21 79.33 79.33 77.63 77.63 0.0M
2023-06-20 79.00 79.87 78.63 79.63 0.0M
2023-06-19 80.01 80.01 78.80 79.21 0.0M
2023-06-16 80.40 81.03 80.00 80.42 0.0M
2023-06-15 82.42 82.42 80.03 80.58 0.0M
2023-06-14 79.03 79.46 78.12 79.46 0.0M
2023-06-13 80.06 80.28 78.17 79.38 0.0M
2023-06-12 74.99 77.91 74.85 77.91 0.0M
2023-06-09 74.30 75.90 74.30 75.14 0.0M
2023-06-08 73.96 74.43 73.56 74.43 0.0M
2023-06-07 73.87 74.93 73.65 74.93 0.0M
2023-06-06 74.78 75.16 73.46 73.46 0.0M
2023-06-05 76.19 76.19 74.53 74.69 0.0M
2023-06-02 71.71 75.70 71.71 75.36 0.0M
2023-06-01 75.56 76.24 73.39 74.58 0.0M
2023-05-31 74.69 76.62 74.10 75.23 0.0M
2023-05-30 75.54 82.71 75.54 80.42 0.0M
2023-05-29 75.81 76.42 75.16 75.75 0.0M
2023-05-26 68.61 71.98 67.88 71.98 0.0M
2023-05-25 64.75 65.40 64.42 65.33 0.0M
2023-05-24 64.05 64.18 63.01 63.24 0.0M
2023-05-23 63.03 64.89 62.73 64.35 0.0M
2023-05-22 62.65 63.24 62.34 62.55 0.0M
2023-05-19 62.55 63.47 62.46 63.06 0.0M
2023-05-18 60.38 62.45 60.38 62.45 0.0M
2023-05-17 59.61 60.32 59.19 60.32 0.0M
2023-05-16 58.84 59.32 58.61 59.32 0.0M
2023-05-15 58.41 58.41 57.92 58.33 0.0M
2023-05-12 57.81 58.04 57.75 57.96 0.0M
2023-05-11 57.70 57.70 56.81 57.11 0.0M
2023-05-10 56.77 57.02 56.09 57.02 0.0M
2023-05-09 57.10 57.13 56.64 56.64 0.0M
2023-05-08 56.92 57.11 56.86 56.86 0.0M
2023-05-05 55.46 56.88 55.46 56.69 0.0M
2023-05-04 56.00 56.00 54.60 55.44 0.0M
2023-05-03 55.94 56.30 55.31 55.64 0.0M
2023-05-02 57.80 57.80 55.06 55.28 0.0M
2023-04-28 55.96 56.41 55.96 56.15 0.0M
2023-04-27 56.10 56.10 55.14 55.57 0.0M
2023-04-26 57.41 57.41 55.80 56.25 0.0M
2023-04-25 57.45 57.49 57.07 57.07 0.0M
2023-04-24 57.96 57.96 56.92 57.57 0.0M
2023-04-21 57.26 57.54 57.00 57.18 0.0M
2023-04-20 57.00 57.79 57.00 57.76 0.0M
2023-04-19 57.86 57.86 57.14 57.67 0.0M
2023-04-18 57.41 57.48 57.41 57.47 0.0M
2023-04-17 56.89 57.12 56.19 56.98 0.0M
2023-04-14 56.45 56.45 56.33 56.33 0.0M
2023-04-13 55.93 56.42 55.91 56.42 0.0M
2023-04-12 56.73 57.00 56.56 56.56 0.0M
2023-04-11 57.71 57.71 57.16 57.16 0.0M
2023-04-06 57.43 57.63 57.00 57.29 0.0M
2023-04-05 57.85 57.99 57.53 57.54 0.0M
2023-04-04 59.31 59.31 58.16 58.16 0.0M
2023-04-03 59.26 59.26 58.67 58.67 0.0M
2023-03-31 58.58 58.58 57.95 58.47 0.0M
2023-03-30 58.36 58.37 57.72 58.23 0.0M
2023-03-29 56.70 58.38 56.70 57.71 0.0M
2023-03-28 58.28 58.67 57.30 57.30 0.0M
2023-03-27 59.65 59.65 58.62 58.62 0.0M
2023-03-24 59.30 59.35 58.68 58.68 0.0M
2023-03-23 58.56 59.38 58.40 59.38 0.0M
2023-03-22 58.99 59.45 58.63 59.24 0.0M
2023-03-21 59.56 59.84 59.09 59.09 0.0M
2023-03-20 59.34 59.54 58.63 59.54 0.0M
2023-03-17 60.06 60.16 59.10 59.11 0.0M
2023-03-16 58.76 59.62 58.54 59.23 0.0M
2023-03-15 59.36 59.49 58.46 58.67 0.0M
2023-03-14 57.85 58.88 57.57 58.69 0.0M
2023-03-13 58.55 58.55 56.98 57.56 0.0M
2023-03-10 58.90 59.06 58.02 58.68 0.0M
2023-03-09 59.53 60.49 59.53 60.49 0.0M
2023-03-08 59.86 59.86 59.40 59.51 0.0M
2023-03-07 59.59 59.62 59.40 59.40 0.0M
2023-03-06 60.00 60.00 59.22 59.94 0.0M
2023-03-03 57.36 59.24 55.66 59.08 0.0M
2023-03-02 55.59 56.33 55.56 55.74 0.0M
2023-03-01 56.60 56.60 55.40 55.54 0.0M
2023-02-28 55.15 55.62 55.13 55.40 0.0M
2023-02-27 54.51 55.55 54.51 55.28 0.0M
2023-02-24 55.34 55.34 54.57 54.65 0.0M
2023-02-23 54.27 55.52 54.20 54.44 0.0M
2023-02-22 54.90 54.90 54.00 54.28 0.0M
2023-02-21 55.34 55.67 55.15 55.15 0.0M
2023-02-20 56.06 56.32 56.01 56.01 0.0M
2023-02-17 56.23 56.29 55.86 55.86 0.0M
2023-02-16 57.02 57.02 56.09 56.78 0.0M
2023-02-15 56.64 56.64 55.69 56.23 0.0M
2023-02-14 56.29 56.52 55.48 55.48 0.0M
2023-02-13 55.62 55.70 55.62 55.70 0.0M
2023-02-10 55.46 55.68 55.45 55.63 0.0M
2023-02-09 56.63 57.10 56.40 56.70 0.0M
2023-02-08 56.87 57.61 56.28 56.28 0.0M
2023-02-07 56.25 56.52 56.24 56.52 0.0M
2023-02-06 54.55 56.02 54.55 56.02 0.0M
2023-02-03 55.20 56.09 55.03 56.09 0.0M
2023-02-02 55.00 55.78 54.62 55.72 0.0M
2023-02-01 54.02 54.15 53.27 54.15 0.0M
2023-01-31 53.75 53.85 53.44 53.85 0.0M
2023-01-30 53.69 54.01 53.06 54.01 0.0M
2023-01-27 55.09 55.09 54.66 54.73 0.0M
2023-01-26 53.66 54.21 53.61 54.21 0.0M
2023-01-25 53.22 53.39 53.22 53.39 0.0M
2023-01-24 53.30 53.83 53.27 53.69 0.0M
2023-01-23 52.06 53.20 52.03 53.20 0.0M
2023-01-20 51.83 52.49 51.83 52.06 0.0M
2023-01-19 53.41 53.41 52.08 52.08 0.0M
2023-01-18 53.17 53.68 53.17 53.53 0.0M
2023-01-17 53.37 53.66 52.93 53.56 0.0M
2023-01-16 53.93 53.93 53.10 53.61 0.0M
2023-01-13 53.17 53.60 53.17 53.43 0.0M
2023-01-12 53.72 53.96 53.20 53.61 0.0M
2023-01-11 53.54 53.71 52.96 53.20 0.0M
2023-01-10 53.29 53.52 51.37 51.92 0.0M
2023-01-09 55.53 55.78 55.33 55.78 0.0M
2023-01-06 52.87 53.50 52.87 53.50 0.0M
2023-01-05 52.57 52.99 52.57 52.81 0.0M
2023-01-04 52.23 53.10 52.23 53.10 0.0M
2023-01-03 53.97 54.21 52.56 52.56 0.0M
2023-01-02 53.00 53.30 52.68 53.30 0.0M