Broadcom

AVGO
🏛️ ドイツ →
279.55
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
08:00 286.95 286.95 286.95 286.95 0.1K
08:05 285.90 287.75 285.90 287.75 0.0K
08:10 286.20 286.20 286.20 286.20 0.0K
08:15 288.00 288.00 288.00 288.00 0.0K
08:20 286.40 286.40 286.40 286.40 0.0K
08:25 286.60 286.60 286.60 286.60 0.0K
08:35 287.95 287.95 287.90 287.90 0.0K
08:40 287.90 287.90 287.90 287.90 0.0K
08:45 287.90 287.90 286.75 286.75 0.0K
08:50 287.90 287.90 286.20 286.20 0.0K
08:55 287.85 287.85 287.80 287.80 0.0K
09:00 286.40 286.40 286.40 286.40 0.0K
09:05 287.25 287.25 287.25 287.25 0.0K
09:10 287.10 287.10 287.10 287.10 0.0K
09:15 287.20 287.20 287.20 287.20 0.0K
09:20 286.85 286.85 286.85 286.85 0.0K
09:25 287.35 287.35 287.35 287.35 0.0K
09:35 287.30 287.30 287.30 287.30 0.0K
09:40 287.20 287.20 287.20 287.20 0.0K
09:45 287.05 287.05 287.00 287.00 0.1K
09:50 287.15 287.15 287.15 287.15 0.0K
09:55 286.85 286.95 286.80 286.80 0.1K
10:00 287.75 288.15 287.60 288.15 0.4K
10:10 288.10 288.10 288.10 288.10 0.0K
10:15 287.50 287.50 287.45 287.45 0.0K
10:20 287.55 287.55 287.55 287.55 0.2K
10:25 287.25 287.50 287.20 287.20 0.2K
10:30 286.85 287.35 286.85 287.35 0.2K
10:35 286.85 287.00 286.80 286.80 0.2K
10:40 286.45 286.45 286.05 286.05 0.0K
10:45 286.25 286.25 286.20 286.20 0.2K
10:55 285.70 285.70 285.65 285.65 0.1K
11:00 285.80 285.80 285.40 285.40 0.4K
11:05 285.55 286.20 285.55 285.95 0.0K
11:15 286.30 286.30 285.95 286.00 0.1K
11:20 286.30 286.30 286.30 286.30 0.0K
11:25 285.95 286.00 285.85 286.00 0.2K
11:30 285.85 286.05 285.85 286.05 0.1K
11:35 286.40 286.40 286.40 286.40 0.0K
11:45 286.05 286.30 285.75 286.30 0.1K
11:50 285.95 286.25 285.95 286.15 0.0K
11:55 286.55 286.55 286.20 286.20 0.0K
12:00 286.65 286.65 286.45 286.45 0.0K
12:05 286.10 286.10 285.70 285.70 0.0K
12:10 286.10 286.10 286.10 286.10 0.0K
12:20 286.10 286.10 286.10 286.10 0.0K
12:30 286.15 286.15 286.15 286.15 0.2K
12:35 285.50 285.55 285.50 285.55 0.1K
12:45 285.70 286.05 285.70 286.05 0.1K
12:50 285.95 285.95 285.85 285.85 0.2K
12:55 286.10 286.10 286.10 286.10 0.0K
13:00 285.85 285.85 285.85 285.85 0.1K
13:05 286.30 286.35 285.75 286.35 0.0K
13:15 286.85 286.85 286.85 286.85 0.1K
13:20 286.80 286.80 286.80 286.80 0.0K
13:25 286.45 286.85 286.45 286.85 0.0K
13:30 286.80 287.20 286.80 287.20 0.5K
13:35 287.20 287.20 286.85 286.85 0.0K
13:40 286.80 286.80 286.80 286.80 0.0K
13:45 287.20 287.20 287.20 287.20 0.0K
13:50 287.15 287.15 287.05 287.05 0.2K
13:55 287.50 287.60 287.15 287.60 0.1K
14:00 287.60 287.60 287.05 287.05 0.2K
14:05 286.95 287.45 286.85 287.45 0.0K
14:10 287.45 287.45 287.20 287.20 0.1K
14:15 286.90 287.30 286.90 287.25 0.1K
14:20 287.05 287.05 287.05 287.05 0.1K
14:30 287.60 288.15 287.60 288.15 0.0K
14:35 288.20 288.35 288.20 288.35 0.2K
14:40 288.70 289.00 288.50 288.55 0.7K
14:45 288.75 289.05 288.75 289.05 0.0K
14:50 289.10 289.10 288.80 288.80 0.1K
14:55 289.00 289.20 288.75 289.20 0.0K
15:00 288.45 288.60 288.45 288.60 0.1K
15:05 288.85 288.85 288.50 288.50 0.4K
15:10 288.95 288.95 288.95 288.95 0.0K
15:15 288.60 288.60 288.60 288.60 0.0K
15:20 288.65 289.10 288.65 288.90 0.1K
15:25 289.30 289.30 288.85 289.00 0.1K
15:30 288.55 289.85 288.55 289.85 1.5K
15:35 288.85 288.85 287.90 287.90 0.1K
15:40 287.35 287.35 286.50 286.65 0.0K
15:45 286.00 286.75 285.60 286.40 0.1K
15:50 286.75 286.95 285.95 286.95 0.6K
15:55 287.45 288.05 287.45 288.05 0.4K
16:00 287.90 287.90 286.90 287.20 0.4K
16:05 286.80 286.80 286.80 286.80 0.0K
16:10 286.35 286.90 286.35 286.90 0.4K
16:15 286.70 286.80 286.70 286.80 0.0K
16:20 286.35 286.35 285.65 285.65 0.0K
16:25 285.00 285.00 284.50 284.50 0.1K
16:30 284.00 284.45 283.15 283.30 0.5K
16:35 283.35 284.85 283.35 284.85 0.4K
16:40 284.70 284.70 284.70 284.70 0.4K
16:45 284.90 284.90 284.90 284.90 0.0K
16:50 283.60 284.15 283.35 283.70 0.0K
16:55 284.00 284.00 283.25 283.60 0.0K
17:00 283.15 284.15 283.15 283.75 0.0K
17:05 284.00 284.45 284.00 284.15 0.0K
17:10 284.05 284.10 284.00 284.00 0.0K
17:15 283.70 283.70 283.70 283.70 0.0K
17:20 285.00 285.00 284.15 284.55 0.0K
17:25 284.60 284.70 284.60 284.70 0.0K
17:30 284.55 284.55 284.05 284.05 0.0K
17:35 285.00 285.00 284.15 284.15 0.0K
17:40 285.20 285.25 285.20 285.25 0.0K
17:50 284.85 284.85 284.85 284.85 0.0K
18:00 284.50 284.50 284.50 284.50 0.0K
18:05 285.50 285.50 285.50 285.50 0.0K
18:10 285.40 285.40 285.40 285.40 0.0K
18:15 285.05 285.05 285.05 285.05 0.0K
18:20 285.85 286.05 285.50 285.80 0.0K
18:25 285.95 285.95 285.80 285.80 0.0K
18:30 285.20 285.20 285.20 285.20 0.0K
18:35 285.25 285.25 285.25 285.25 0.0K
18:40 285.15 286.05 284.45 286.05 0.0K
18:45 285.60 285.60 285.60 285.60 0.0K
18:50 285.85 286.15 285.85 286.15 0.0K
18:55 285.45 286.05 285.45 285.70 0.1K
19:00 285.70 285.70 285.70 285.70 0.0K
19:05 285.90 285.90 285.90 285.90 0.0K
19:10 286.45 286.45 286.45 286.45 0.0K
19:15 286.40 286.40 286.40 286.40 0.0K
19:20 286.45 286.45 285.75 285.75 0.0K
19:30 286.70 286.75 286.05 286.75 0.1K
19:40 286.10 286.15 286.10 286.15 0.4K
19:45 286.80 286.80 286.65 286.65 0.1K
19:50 286.60 286.60 286.60 286.60 0.0K
19:55 286.10 286.10 285.15 286.10 0.1K
20:00 286.00 286.00 286.00 286.00 0.0K
20:25 286.65 286.65 286.05 286.05 0.0K
20:30 286.40 286.40 286.40 286.40 0.0K
20:40 285.50 285.50 285.50 285.50 0.0K
20:45 286.10 286.10 286.10 286.10 0.0K
21:10 285.95 285.95 285.95 285.95 0.0K
21:15 285.55 286.10 285.55 286.10 0.0K
21:20 285.75 285.75 285.75 285.75 0.0K
21:30 286.40 286.40 286.40 286.40 0.0K
21:40 286.55 286.55 286.55 286.55 0.0K
21:45 286.20 286.25 285.70 286.25 0.1K
21:50 285.40 285.40 285.35 285.35 0.1K
日付 始値 高値 安値 終値 出来高
2025-09-29 287.40 290.00 279.55 279.55 0.0M
2025-09-26 286.95 289.85 283.15 285.35 0.0M
2025-09-25 289.15 289.85 280.00 288.05 0.0M
2025-09-24 287.50 289.80 284.35 289.45 0.0M
2025-09-23 288.50 292.60 285.30 286.15 0.0M
2025-09-22 294.05 295.20 287.00 287.75 0.0M
2025-09-19 293.80 295.30 287.10 293.30 0.0M
2025-09-18 297.45 299.15 292.05 293.20 0.0M
2025-09-17 303.95 304.75 287.15 293.05 0.0M
2025-09-16 310.95 313.75 301.25 304.05 0.0M
2025-09-15 307.25 310.70 303.05 309.70 0.0M
2025-09-12 306.60 310.55 304.50 307.05 0.0M
2025-09-11 316.65 319.45 305.60 306.50 0.0M
2025-09-10 293.00 317.95 292.20 316.15 0.1M
2025-09-09 295.35 298.40 287.20 287.65 0.0M
2025-09-08 286.90 301.45 284.35 294.05 0.0M
2025-09-05 278.00 304.55 276.60 284.85 0.1M
2025-09-04 259.90 263.90 259.25 263.50 0.0M
2025-09-03 255.70 260.80 253.70 259.40 0.0M
2025-09-02 253.80 256.50 247.05 256.50 0.0M
2025-09-01 252.00 255.75 251.30 253.30 0.0M
2025-08-29 264.45 264.45 251.45 253.50 0.0M
2025-08-28 255.55 266.25 255.55 264.90 0.0M
2025-08-27 257.00 258.60 254.00 258.45 0.0M
2025-08-26 252.20 257.50 251.40 256.30 0.0M
2025-08-25 252.65 255.70 249.55 253.80 0.0M
2025-08-22 250.75 255.95 247.65 250.45 0.0M
2025-08-21 251.00 251.95 246.55 248.90 0.0M
2025-08-20 250.95 254.15 241.75 249.85 0.0M
2025-08-19 260.20 261.35 251.05 253.15 0.0M
2025-08-18 262.00 263.45 256.25 261.60 0.0M
2025-08-15 268.30 268.45 256.60 262.10 0.0M
2025-08-14 264.50 269.25 261.40 267.90 0.0M
2025-08-13 268.45 271.20 260.55 264.45 0.0M
2025-08-12 262.55 268.35 260.00 267.75 0.0M
2025-08-11 262.80 265.45 259.00 262.15 0.0M
2025-08-08 261.95 263.90 259.55 262.20 0.0M
2025-08-07 257.95 266.00 257.10 260.60 0.0M
2025-08-06 254.35 259.65 251.35 259.00 0.0M
2025-08-05 259.25 260.65 251.65 253.65 0.0M
2025-08-04 249.00 257.95 249.00 257.65 0.0M
2025-08-01 256.50 257.45 243.65 249.30 0.0M
2025-07-31 264.45 268.65 254.15 257.20 0.0M
2025-07-30 257.90 265.35 256.05 265.10 0.0M
2025-07-29 254.10 261.95 254.10 257.50 0.0M
2025-07-28 249.45 254.95 249.35 253.55 0.0M
2025-07-25 246.00 249.50 244.30 247.20 0.0M
2025-07-24 245.25 248.00 241.00 245.80 0.0M
2025-07-23 238.55 240.80 232.50 240.35 0.0M
2025-07-22 246.30 246.75 236.25 237.05 0.0M
2025-07-21 244.00 248.35 242.00 246.75 0.0M
2025-07-18 246.80 248.20 241.25 244.00 0.0M
2025-07-17 241.45 248.65 241.45 247.15 0.0M
2025-07-16 241.35 242.30 235.55 240.95 0.0M
2025-07-15 238.20 243.75 238.05 242.75 0.0M
2025-07-14 233.45 238.00 230.90 236.50 0.0M
2025-07-11 235.75 236.50 232.50 234.75 0.0M
2025-07-10 236.00 240.00 233.55 235.20 0.0M
2025-07-09 232.75 238.60 230.15 237.05 0.0M
2025-07-08 234.80 236.45 231.40 231.95 0.0M
2025-07-07 232.00 236.40 231.50 234.25 0.0M
2025-07-04 232.35 232.85 229.00 230.50 0.0M
2025-07-03 229.75 234.90 227.05 234.50 0.0M
2025-07-02 226.60 230.65 223.30 228.50 0.0M
2025-07-01 234.15 234.95 222.80 224.95 0.0M
2025-06-30 233.00 235.95 231.85 233.90 0.0M
2025-06-27 230.85 233.00 228.05 229.85 0.0M
2025-06-26 227.55 231.95 225.75 230.85 0.0M
2025-06-25 227.95 232.35 226.00 227.05 0.0M
2025-06-24 222.05 229.30 220.70 226.90 0.0M
2025-06-23 216.00 219.40 214.50 218.85 0.0M
2025-06-20 216.65 219.00 212.40 217.00 0.0M
2025-06-19 218.05 218.95 215.05 215.60 0.0M
2025-06-18 215.60 222.15 215.60 219.75 0.0M
2025-06-17 216.60 219.75 215.65 218.60 0.0M
2025-06-16 215.35 220.05 215.30 217.30 0.0M
2025-06-13 216.60 220.10 215.05 215.35 0.0M
2025-06-12 218.65 222.60 215.25 220.20 0.0M
2025-06-11 213.70 221.50 212.55 220.50 0.0M
2025-06-10 213.95 215.40 211.35 214.10 0.0M
2025-06-09 216.00 217.65 212.55 213.60 0.0M
2025-06-06 217.90 223.70 216.05 216.85 0.0M
2025-06-05 229.50 232.10 225.80 227.60 0.0M
2025-06-04 225.95 232.80 225.00 229.00 0.0M
2025-06-03 217.95 226.25 216.25 225.65 0.0M
2025-06-02 211.10 218.80 209.50 217.30 0.0M
2025-05-30 212.00 213.85 207.05 213.60 0.0M
2025-05-29 219.95 220.60 209.35 211.20 0.0M
2025-05-28 208.45 213.50 207.30 211.20 0.0M
2025-05-27 204.65 208.65 203.00 208.10 0.0M
2025-05-26 201.00 205.45 201.00 203.50 0.0M
2025-05-23 202.65 203.80 196.76 201.15 0.0M
2025-05-22 202.20 207.00 200.65 204.40 0.0M
2025-05-21 203.15 208.45 200.40 203.70 0.0M
2025-05-20 204.60 205.05 202.10 205.05 0.0M
2025-05-19 200.00 205.90 195.58 204.80 0.0M
2025-05-16 207.60 208.45 202.85 204.85 0.0M
2025-05-15 207.75 209.95 202.40 208.00 0.0M
2025-05-14 209.45 211.00 203.30 207.75 0.0M
2025-05-13 198.90 210.55 196.58 207.20 0.0M
2025-05-12 190.30 201.05 190.30 199.46 0.0M
2025-05-09 186.12 187.06 183.20 185.22 0.0M
2025-05-08 184.32 188.28 180.60 185.24 0.0M
2025-05-07 178.18 182.40 174.72 181.50 0.0M
2025-05-06 176.44 177.52 173.00 176.40 0.0M
2025-05-05 180.50 180.50 176.18 177.94 0.0M
2025-05-02 175.12 181.98 175.12 180.24 0.0M
2025-04-30 166.38 170.50 161.96 169.62 0.0M
2025-04-29 168.82 169.68 167.00 168.92 0.0M
2025-04-28 167.78 169.40 164.68 168.64 0.0M
2025-04-25 166.00 169.90 162.36 169.02 0.0M
2025-04-24 155.58 165.90 151.96 165.40 0.0M
2025-04-23 151.20 158.84 150.60 155.34 0.0M
2025-04-22 145.50 148.98 144.02 147.86 0.0M
2025-04-17 154.52 158.00 149.74 150.10 0.0M
2025-04-16 150.20 154.86 146.38 153.60 0.0M
2025-04-15 156.32 161.26 155.60 158.84 0.0M
2025-04-14 164.20 165.64 154.48 156.46 0.0M
2025-04-11 152.74 160.52 148.46 160.48 0.0M
2025-04-10 168.00 169.00 148.52 153.60 0.0M
2025-04-09 138.00 170.18 136.02 169.00 0.1M
2025-04-08 144.48 155.16 140.00 142.54 0.1M
2025-04-07 125.00 144.38 118.00 141.00 0.1M
2025-04-04 138.38 141.00 127.26 133.94 0.1M
2025-04-03 150.00 150.80 139.46 140.00 0.1M
2025-04-02 157.06 159.86 153.06 158.58 0.0M
2025-04-01 154.08 156.60 151.42 156.20 0.0M
2025-03-31 153.10 155.00 148.86 155.00 0.1M
2025-03-28 159.82 160.06 153.70 154.00 0.0M
2025-03-27 166.00 167.14 158.00 159.98 0.0M
2025-03-26 174.58 175.18 165.02 167.00 0.0M
2025-03-25 177.90 179.16 174.02 175.08 0.0M
2025-03-24 179.50 180.98 176.52 177.24 0.0M
2025-03-21 174.62 177.70 173.02 177.58 0.0M
2025-03-20 181.20 181.20 174.42 175.98 0.0M
2025-03-19 172.06 181.64 171.84 179.84 0.0M
2025-03-18 178.00 178.00 170.80 172.88 0.1M
2025-03-17 180.28 181.40 171.52 178.26 0.0M
2025-03-14 180.32 181.14 177.82 179.94 0.0M
2025-03-13 179.12 180.74 174.80 176.32 0.0M
2025-03-12 175.38 183.78 174.02 179.08 0.1M
2025-03-11 167.24 179.04 167.00 174.40 0.0M
2025-03-10 179.60 179.60 166.32 170.92 0.1M
2025-03-07 186.20 188.46 167.86 180.06 0.1M
2025-03-06 174.00 174.48 164.44 166.50 0.1M
2025-03-05 179.58 181.50 173.80 177.92 0.0M
2025-03-04 178.00 182.52 171.90 176.84 0.1M
2025-03-03 192.02 196.98 176.02 178.66 0.0M
2025-02-28 190.20 193.38 185.64 191.82 0.0M
2025-02-27 205.30 209.50 189.90 189.90 0.0M
2025-02-26 196.76 203.50 196.00 202.60 0.0M
2025-02-25 198.52 199.52 191.24 192.50 0.0M
2025-02-24 208.85 210.45 198.16 198.16 0.1M
2025-02-21 215.15 216.95 207.15 208.75 0.0M
2025-02-20 218.55 218.65 212.50 216.40 0.0M
2025-02-19 219.05 219.50 215.05 219.15 0.0M
2025-02-18 222.40 224.95 214.55 218.35 0.0M
2025-02-17 221.20 222.35 219.70 220.45 0.0M
2025-02-14 224.35 225.95 218.10 221.75 0.0M
2025-02-13 227.55 228.00 221.35 225.00 0.0M
2025-02-12 226.60 227.75 222.95 227.05 0.0M
2025-02-11 226.40 229.95 222.70 226.95 0.0M
2025-02-10 219.30 228.85 217.85 227.75 0.0M
2025-02-07 223.35 226.70 216.90 217.85 0.0M
2025-02-06 226.35 228.50 220.00 221.95 0.0M
2025-02-05 220.40 227.95 218.40 223.35 0.0M
2025-02-04 211.50 214.85 208.15 214.20 0.0M
2025-02-03 208.85 214.55 204.25 211.70 0.0M
2025-01-31 209.15 217.55 208.55 213.45 0.0M
2025-01-30 207.70 212.70 205.15 207.30 0.0M
2025-01-29 203.25 207.05 194.62 197.00 0.0M
2025-01-28 199.38 203.25 190.62 199.00 0.1M
2025-01-27 220.00 220.20 187.06 193.14 0.1M
2025-01-24 229.45 237.45 227.60 233.20 0.0M
2025-01-23 231.20 231.35 227.00 230.55 0.0M
2025-01-22 233.65 237.00 231.45 231.75 0.0M
2025-01-21 229.75 234.75 228.65 230.20 0.0M
2025-01-20 232.45 232.85 228.40 229.75 0.0M
2025-01-17 224.95 231.45 223.05 231.20 0.0M
2025-01-16 224.00 232.00 222.35 222.35 0.0M
2025-01-15 218.45 223.05 217.90 220.90 0.0M
2025-01-14 222.95 225.05 216.85 217.10 0.0M
2025-01-13 217.20 224.35 212.05 220.65 0.0M
2025-01-10 221.60 222.55 215.85 218.30 0.0M
2025-01-09 222.05 222.10 220.25 220.70 0.0M
2025-01-08 222.15 225.05 219.55 222.70 0.0M
2025-01-07 226.00 230.35 219.55 221.30 0.0M
2025-01-06 226.55 232.35 225.00 227.65 0.0M
2025-01-03 227.20 229.10 222.75 224.80 0.0M
2025-01-02 227.50 232.25 224.20 225.80 0.0M