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
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 52.00 52.76 51.56 51.56 0.0M
2022-12-29 51.35 52.81 51.07 52.23 0.0M
2022-12-28 52.24 52.46 51.33 51.40 0.0M
2022-12-27 52.00 52.42 51.53 52.22 0.0M
2022-12-23 51.99 52.29 51.70 51.82 0.0M
2022-12-22 53.03 53.03 51.72 52.15 0.0M
2022-12-21 51.18 52.94 51.18 52.84 0.0M
2022-12-20 51.23 51.75 51.07 51.30 0.0M
2022-12-19 51.81 52.51 51.43 51.43 0.0M
2022-12-16 52.22 52.64 51.48 52.54 0.0M
2022-12-15 53.61 53.92 52.57 52.63 0.0M
2022-12-14 53.85 54.87 53.41 53.77 0.0M
2022-12-13 52.81 54.50 52.81 53.32 0.0M
2022-12-12 51.99 52.79 51.34 52.55 0.0M
2022-12-09 52.19 52.47 51.30 51.82 0.0M
2022-12-08 49.47 50.43 49.14 50.04 0.0M
2022-12-07 50.27 50.44 49.29 49.44 0.0M
2022-12-06 50.42 50.88 49.84 50.13 0.0M
2022-12-05 51.24 51.49 50.07 50.38 0.0M
2022-12-02 52.31 52.39 51.11 51.11 0.0M
2022-12-01 52.78 52.94 51.70 52.49 0.0M
2022-11-30 50.53 52.69 50.14 52.69 0.0M
2022-11-29 50.52 50.98 50.00 50.47 0.0M
2022-11-28 50.79 50.79 49.89 50.19 0.0M
2022-11-25 51.77 51.77 51.00 51.13 0.0M
2022-11-24 51.16 52.00 51.15 51.82 0.0M
2022-11-23 51.09 52.10 51.09 51.10 0.0M
2022-11-22 50.23 51.41 50.23 51.41 0.0M
2022-11-21 50.01 50.91 49.82 50.85 0.0M
2022-11-18 49.25 50.31 49.09 49.71 0.0M
2022-11-17 49.71 49.71 48.73 48.96 0.0M
2022-11-16 50.78 50.90 49.11 49.13 0.0M
2022-11-15 49.58 51.04 49.58 50.63 0.0M
2022-11-14 50.08 50.75 49.68 49.68 0.0M
2022-11-11 50.19 50.19 48.90 49.70 0.0M
2022-11-10 46.86 49.73 46.86 49.73 0.0M
2022-11-09 48.08 48.16 46.86 46.86 0.1M
2022-11-08 47.19 48.48 47.19 47.88 0.0M
2022-11-07 46.96 47.52 46.56 47.52 0.0M
2022-11-04 45.90 47.00 45.56 46.65 0.0M
2022-11-03 46.70 46.92 45.34 45.76 0.0M
2022-11-02 47.33 48.13 46.65 46.66 0.0M
2022-11-01 47.89 48.08 47.08 47.46 0.0M
2022-10-31 47.54 47.89 47.10 47.89 0.0M
2022-10-28 45.50 47.62 45.10 47.51 0.0M
2022-10-27 46.45 46.47 45.80 45.80 0.0M
2022-10-26 45.02 46.83 45.00 45.82 0.0M
2022-10-25 46.41 46.59 46.00 46.14 0.0M
2022-10-24 46.20 46.49 45.44 46.30 0.0M
2022-10-21 43.59 45.50 43.59 45.50 0.0M
2022-10-20 44.45 44.85 43.81 44.00 0.0M
2022-10-19 44.71 44.77 44.03 44.50 0.0M
2022-10-18 45.07 45.57 43.83 44.05 0.0M
2022-10-17 44.34 45.00 44.16 44.29 0.0M
2022-10-14 45.00 45.65 44.00 44.00 0.0M
2022-10-13 44.25 45.04 43.11 44.54 0.0M
2022-10-12 44.52 45.10 44.32 44.40 0.0M
2022-10-11 45.11 45.16 43.98 44.13 0.0M
2022-10-10 47.01 47.66 44.60 45.21 0.0M
2022-10-07 48.29 48.85 47.24 47.27 0.0M
2022-10-06 48.89 49.57 48.77 48.98 0.0M
2022-10-05 47.96 49.06 47.69 49.01 0.0M
2022-10-04 47.18 48.00 46.82 47.92 0.0M
2022-10-03 45.01 46.74 44.86 46.52 0.0M
2022-09-30 45.66 46.66 45.26 45.26 0.0M
2022-09-29 47.51 47.61 45.57 45.83 0.0M
2022-09-28 48.50 48.50 47.14 48.12 0.0M
2022-09-27 48.58 48.94 47.58 48.48 0.0M
2022-09-26 48.05 49.00 47.93 48.45 0.0M
2022-09-23 48.67 48.87 47.93 48.03 0.0M
2022-09-22 48.38 49.23 48.22 48.67 0.0M
2022-09-21 49.03 50.12 48.99 49.07 0.0M
2022-09-20 50.43 50.43 49.16 49.45 0.0M
2022-09-19 49.88 50.31 49.39 49.99 0.0M
2022-09-16 49.72 50.01 49.02 49.98 0.0M
2022-09-15 51.21 51.53 49.87 50.10 0.0M
2022-09-14 50.55 51.20 50.13 51.14 0.0M
2022-09-13 52.49 52.50 50.42 50.50 0.0M
2022-09-12 52.00 52.46 51.46 52.30 0.0M
2022-09-09 50.87 52.33 50.87 52.10 0.0M
2022-09-08 50.75 51.41 50.04 51.15 0.0M
2022-09-07 50.43 50.95 50.30 50.62 0.0M
2022-09-06 50.55 50.90 49.86 50.44 0.0M
2022-09-05 50.59 50.68 50.16 50.39 0.0M
2022-09-02 50.43 51.71 49.79 50.49 0.0M
2022-09-01 49.11 49.74 48.44 49.06 0.0M
2022-08-31 50.67 51.32 49.45 49.45 0.0M
2022-08-30 51.52 52.08 50.05 50.40 0.0M
2022-08-29 51.53 52.15 51.27 51.71 0.0M
2022-08-26 54.59 54.80 52.36 52.36 0.0M
2022-08-25 53.11 55.00 53.11 55.00 0.0M
2022-08-24 53.35 53.55 52.54 53.28 0.0M
2022-08-23 53.39 53.86 52.85 53.34 0.0M
2022-08-22 54.14 54.48 53.11 53.13 0.0M
2022-08-19 55.39 55.39 54.63 54.74 0.0M
2022-08-18 52.66 55.53 52.66 55.35 0.0M
2022-08-17 54.43 54.43 52.19 52.94 0.0M
2022-08-16 55.32 55.32 53.68 54.52 0.0M
2022-08-15 54.58 55.00 54.17 54.96 0.0M
2022-08-12 52.85 54.31 52.85 54.25 0.0M
2022-08-11 53.46 53.89 52.90 52.90 0.0M
2022-08-10 51.83 53.22 51.31 53.14 0.0M
2022-08-09 53.78 53.78 51.62 52.41 0.0M
2022-08-08 54.45 54.83 52.93 53.32 0.0M
2022-08-05 53.90 54.23 53.45 54.00 0.0M
2022-08-04 53.45 54.00 53.45 53.85 0.0M
2022-08-03 52.13 53.92 51.89 53.70 0.0M
2022-08-02 52.15 52.77 51.68 52.44 0.0M
2022-08-01 52.37 52.55 51.78 52.23 0.0M
2022-07-29 52.82 52.90 51.90 52.28 0.0M
2022-07-28 51.29 52.64 51.14 52.50 0.0M
2022-07-27 51.35 51.93 50.77 51.80 0.0M
2022-07-26 49.86 50.92 49.76 50.57 0.0M
2022-07-25 50.38 50.55 49.56 49.80 0.0M
2022-07-22 50.44 51.19 49.66 50.18 0.0M
2022-07-21 49.96 50.59 49.91 50.59 0.0M
2022-07-20 50.16 50.72 49.41 50.20 0.0M
2022-07-19 48.34 49.93 47.96 49.83 0.0M
2022-07-18 49.27 49.50 48.46 48.46 0.0M
2022-07-15 48.56 49.01 48.16 49.01 0.0M
2022-07-14 47.61 48.50 47.59 48.38 0.0M
2022-07-13 47.84 48.60 47.06 47.88 0.0M
2022-07-12 47.65 48.70 47.61 48.08 0.0M
2022-07-11 48.84 49.10 47.69 47.94 0.0M
2022-07-08 48.57 49.06 48.40 49.06 0.0M
2022-07-07 47.58 49.31 47.40 49.12 0.0M
2022-07-06 46.03 47.85 46.03 47.50 0.0M
2022-07-05 45.55 46.53 45.21 46.29 0.0M
2022-07-04 45.53 45.81 45.10 45.46 0.0M
2022-07-01 46.03 46.52 45.10 45.98 0.0M
2022-06-30 46.50 47.01 46.01 46.22 0.0M
2022-06-29 47.28 47.62 46.74 46.95 0.0M
2022-06-28 48.15 48.81 47.49 47.49 0.0M
2022-06-27 48.07 48.78 47.70 47.70 0.0M
2022-06-24 47.71 48.50 47.33 47.91 0.0M
2022-06-23 47.01 47.82 46.73 47.25 0.0M
2022-06-22 47.22 47.48 46.88 46.92 0.0M
2022-06-21 47.71 48.19 47.54 47.79 0.0M
2022-06-20 475.15 480.45 474.20 480.45 0.0M
2022-06-17 476.25 481.85 466.80 475.15 0.0M
2022-06-16 504.20 504.20 466.05 470.05 0.0M
2022-06-15 500.80 507.20 499.00 503.80 0.0M
2022-06-14 502.30 507.10 494.90 498.55 0.0M
2022-06-13 508.00 511.30 495.45 497.15 0.0M
2022-06-10 526.00 532.10 512.00 516.40 0.0M
2022-06-09 527.20 538.60 524.20 526.00 0.0M
2022-06-08 532.00 536.90 524.00 528.50 0.0M
2022-06-07 515.50 535.20 515.50 534.60 0.0M
2022-06-06 530.40 535.20 521.40 525.20 0.0M
2022-06-03 535.80 535.80 524.60 526.00 0.0M
2022-06-02 539.90 542.50 529.90 533.10 0.0M
2022-06-01 539.50 551.30 536.80 543.00 0.0M
2022-05-31 549.70 549.70 538.30 541.80 0.0M
2022-05-30 550.00 553.50 543.80 551.10 0.0M
2022-05-27 511.40 544.00 509.80 544.00 0.0M
2022-05-26 494.40 517.80 486.85 515.00 0.0M
2022-05-25 490.90 500.80 485.00 496.90 0.0M
2022-05-24 493.00 493.00 478.00 491.60 0.0M
2022-05-23 505.00 518.00 479.85 487.45 0.0M
2022-05-20 517.90 523.10 485.90 511.20 0.0M
2022-05-19 524.30 529.20 511.10 516.20 0.0M
2022-05-18 577.90 579.20 540.60 540.60 0.0M
2022-05-17 563.70 577.60 561.60 575.40 0.0M
2022-05-16 564.50 565.20 556.60 560.20 0.0M
2022-05-13 559.20 567.60 553.90 567.60 0.0M
2022-05-12 540.20 550.10 535.60 545.50 0.0M
2022-05-11 554.00 562.80 539.50 539.50 0.0M
2022-05-10 537.30 561.40 537.30 556.90 0.0M
2022-05-09 545.40 548.20 530.60 532.00 0.0M
2022-05-06 549.50 556.00 538.40 549.00 0.0M
2022-05-05 566.80 566.80 547.80 547.80 0.0M
2022-05-04 553.50 562.90 545.30 562.60 0.0M
2022-05-03 552.40 554.40 542.80 554.40 0.0M
2022-05-02 529.00 546.20 522.90 544.80 0.0M
2022-04-29 542.70 547.70 526.60 526.60 0.0M
2022-04-28 541.40 554.00 532.20 553.30 0.0M
2022-04-27 525.20 538.30 521.20 532.80 0.0M
2022-04-26 544.10 549.00 526.80 526.80 0.0M
2022-04-25 537.90 546.70 533.30 540.20 0.0M
2022-04-22 545.50 551.30 541.60 544.80 0.0M
2022-04-21 556.80 566.60 545.80 547.00 0.0M
2022-04-20 549.90 563.40 546.00 553.00 0.0M
2022-04-19 543.80 554.10 539.40 554.10 0.0M
2022-04-14 546.90 551.00 531.00 531.00 0.0M
2022-04-13 547.50 547.50 539.80 545.70 0.0M
2022-04-12 530.00 548.80 530.00 540.00 0.0M
2022-04-11 537.80 540.10 529.80 534.20 0.0M
2022-04-08 559.60 560.10 542.00 542.00 0.0M
2022-04-07 547.70 560.40 545.70 550.60 0.0M
2022-04-06 561.40 566.20 543.70 553.80 0.0M
2022-04-05 580.20 582.40 562.00 565.30 0.0M
2022-04-04 571.50 577.30 568.10 577.30 0.0M
2022-04-01 580.00 580.00 561.10 567.90 0.0M
2022-03-31 567.10 575.90 567.10 570.00 0.0M
2022-03-30 579.90 584.90 564.10 564.10 0.0M
2022-03-29 574.00 579.90 568.60 578.10 0.0M
2022-03-28 569.10 577.20 561.30 575.70 0.0M
2022-03-25 571.00 574.70 565.20 569.20 0.0M
2022-03-24 549.80 571.70 545.80 571.70 0.0M
2022-03-23 557.70 558.90 542.40 546.50 0.0M
2022-03-22 547.70 556.00 545.00 553.00 0.0M
2022-03-21 548.40 554.90 534.20 548.20 0.0M
2022-03-18 542.30 552.50 539.70 551.20 0.0M
2022-03-17 550.50 550.50 539.40 541.00 0.0M
2022-03-16 547.20 550.50 533.20 550.50 0.0M
2022-03-15 513.20 543.90 511.00 542.30 0.0M
2022-03-14 534.00 534.20 515.80 520.00 0.0M
2022-03-11 534.10 542.60 530.00 530.00 0.0M
2022-03-10 536.10 539.90 524.70 534.70 0.0M
2022-03-09 529.30 543.50 529.30 543.50 0.0M
2022-03-08 520.40 543.00 516.40 537.00 0.0M
2022-03-07 541.60 548.80 526.00 526.20 0.0M
2022-03-04 537.80 554.20 536.50 545.80 0.0M
2022-03-03 529.00 531.00 520.40 522.80 0.0M
2022-03-02 515.40 529.70 509.70 529.70 0.0M
2022-03-01 528.60 528.70 509.00 510.20 0.0M
2022-02-28 505.00 526.70 505.00 518.40 0.0M
2022-02-25 509.90 523.60 506.00 519.80 0.0M
2022-02-24 482.00 520.80 480.00 520.80 0.0M
2022-02-23 516.40 519.60 500.20 501.40 0.0M
2022-02-22 480.00 517.50 470.00 513.10 0.0M
2022-02-21 515.10 515.10 480.05 480.05 0.0M
2022-02-18 509.10 518.00 507.20 512.10 0.0M
2022-02-17 521.10 525.30 510.10 511.00 0.0M
2022-02-16 527.70 532.00 517.70 525.00 0.0M
2022-02-15 509.90 532.40 509.90 529.90 0.0M
2022-02-14 495.00 515.20 493.00 512.00 0.0M
2022-02-11 516.90 526.20 502.60 502.60 0.0M
2022-02-10 535.70 538.30 517.90 518.60 0.0M
2022-02-09 529.80 536.00 525.70 532.40 0.0M
2022-02-08 512.70 525.50 511.90 525.00 0.0M
2022-02-07 518.90 525.70 512.90 513.30 0.0M
2022-02-04 516.00 520.00 500.00 516.80 0.0M
2022-02-03 522.10 536.00 508.90 509.70 0.0M
2022-02-02 534.90 534.90 524.60 533.10 0.0M
2022-02-01 521.40 526.60 514.40 526.60 0.0M
2022-01-31 504.80 520.70 496.30 520.70 0.0M
2022-01-28 494.95 502.80 477.10 502.80 0.0M
2022-01-27 492.40 512.70 486.70 487.55 0.0M
2022-01-26 476.85 509.00 475.75 493.05 0.0M
2022-01-25 473.95 481.95 466.30 472.70 0.0M
2022-01-24 473.40 479.80 454.00 476.50 0.0M
2022-01-21 480.00 489.60 468.70 472.00 0.0M
2022-01-20 498.90 504.00 484.00 485.35 0.0M
2022-01-19 506.00 520.00 497.00 498.90 0.0M
2022-01-18 524.40 524.40 508.60 510.30 0.0M
2022-01-17 523.00 529.90 520.90 527.40 0.0M
2022-01-14 519.50 525.20 516.30 520.70 0.0M
2022-01-13 540.80 547.20 518.70 518.70 0.0M
2022-01-12 550.00 552.20 541.70 541.70 0.0M
2022-01-11 550.50 557.00 543.00 549.50 0.0M
2022-01-10 546.50 551.60 532.60 544.00 0.0M
2022-01-07 564.20 568.50 546.40 547.90 0.0M
2022-01-06 565.00 572.90 563.00 563.00 0.0M
2022-01-05 593.70 597.50 569.80 570.60 0.0M
2022-01-04 590.80 595.00 581.30 595.00 0.0M
2022-01-03 588.20 595.00 585.10 587.20 0.0M