Broadcom

AVGO
🏛️ ドイツ →
281.20
最終更新: 2025-09-30
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
2023-12-29 101.78 102.00 100.40 101.68 0.0M
2023-12-28 101.38 101.98 101.02 101.48 0.0M
2023-12-27 102.44 102.96 101.12 101.30 0.0M
2023-12-22 102.04 102.98 101.30 101.64 0.0M
2023-12-21 101.72 103.00 101.50 102.34 0.0M
2023-12-20 104.08 104.10 101.48 101.64 0.0M
2023-12-19 104.58 105.02 103.30 103.32 0.0M
2023-12-18 104.00 105.38 102.44 104.84 0.0M
2023-12-15 100.98 105.42 100.72 104.00 0.0M
2023-12-14 100.82 101.90 99.58 100.94 0.0M
2023-12-13 99.33 101.96 98.74 100.00 0.0M
2023-12-12 95.74 99.98 95.01 99.32 0.0M
2023-12-11 88.08 96.53 87.64 95.63 0.0M
2023-12-08 85.20 88.00 84.88 87.86 0.0M
2023-12-07 84.02 85.53 83.93 85.46 0.0M
2023-12-06 84.99 85.85 83.83 84.00 0.0M
2023-12-05 85.12 85.32 84.02 84.60 0.0M
2023-12-04 86.00 86.00 84.75 85.28 0.0M
2023-12-01 84.92 85.96 83.81 85.61 0.0M
2023-11-30 85.01 86.69 84.15 85.21 0.0M
2023-11-29 85.99 87.11 85.80 86.07 0.0M
2023-11-28 86.90 87.23 85.09 85.80 0.0M
2023-11-27 89.12 89.76 86.73 86.73 0.0M
2023-11-24 89.22 89.72 88.52 89.43 0.0M
2023-11-23 89.02 89.63 89.01 89.16 0.0M
2023-11-22 89.26 91.15 89.16 89.32 0.0M
2023-11-21 91.18 92.50 86.00 90.06 0.0M
2023-11-20 89.80 91.25 89.28 91.25 0.0M
2023-11-17 88.17 90.25 87.90 89.64 0.0M
2023-11-16 89.46 89.46 87.65 88.52 0.0M
2023-11-15 89.96 90.73 89.33 89.86 0.0M
2023-11-14 88.48 89.94 88.42 89.36 0.0M
2023-11-13 89.32 89.90 88.01 88.60 0.0M
2023-11-10 85.23 89.77 85.00 89.50 0.0M
2023-11-09 85.22 86.86 84.97 85.38 0.0M
2023-11-08 83.76 85.10 83.76 84.91 0.0M
2023-11-07 81.95 84.18 81.95 84.08 0.0M
2023-11-06 82.59 82.62 81.29 81.84 0.0M
2023-11-03 82.09 82.64 81.45 82.44 0.0M
2023-11-02 81.11 82.92 80.58 82.53 0.0M
2023-11-01 79.28 80.94 79.16 80.94 0.0M
2023-10-31 79.20 80.30 78.51 79.64 0.0M
2023-10-30 79.75 80.60 78.11 78.88 0.0M
2023-10-27 79.12 79.44 78.46 79.07 0.0M
2023-10-26 79.80 80.67 77.63 78.24 0.0M
2023-10-25 82.40 83.47 80.35 80.50 0.0M
2023-10-24 81.42 83.39 80.90 83.05 0.0M
2023-10-23 80.61 81.71 79.61 81.24 0.0M
2023-10-20 81.86 82.37 80.58 80.58 0.0M
2023-10-19 84.10 84.89 82.00 82.00 0.0M
2023-10-18 83.21 84.53 82.87 84.48 0.0M
2023-10-17 85.33 85.77 82.30 83.67 0.0M
2023-10-16 84.70 86.76 83.55 85.60 0.0M
2023-10-13 85.76 87.21 83.83 83.83 0.0M
2023-10-12 82.37 86.90 82.21 86.05 0.0M
2023-10-11 81.20 82.33 80.53 82.33 0.0M
2023-10-10 81.03 82.20 80.58 81.45 0.0M
2023-10-09 79.72 80.90 79.40 80.75 0.0M
2023-10-06 77.98 80.00 77.39 80.00 0.0M
2023-10-05 78.12 78.53 77.80 78.41 0.0M
2023-10-04 77.76 79.09 77.08 78.33 0.0M
2023-10-03 79.49 79.86 77.70 77.70 0.0M
2023-10-02 79.21 79.67 78.50 79.03 0.0M
2023-09-29 78.71 79.88 78.13 78.50 0.0M
2023-09-28 78.04 79.30 77.19 78.67 0.0M
2023-09-27 77.39 78.10 76.66 78.04 0.0M
2023-09-26 78.41 78.44 76.90 76.90 0.0M
2023-09-25 79.10 79.10 77.43 78.44 0.0M
2023-09-22 75.91 78.00 75.90 77.88 0.0M
2023-09-21 77.60 77.96 71.65 75.98 0.0M
2023-09-20 79.10 79.35 78.08 78.08 0.0M
2023-09-19 79.34 79.79 78.62 79.51 0.0M
2023-09-18 80.05 80.29 79.25 79.25 0.0M
2023-09-15 82.25 82.27 79.03 79.31 0.0M
2023-09-14 79.49 82.32 79.45 81.90 0.0M
2023-09-13 78.29 79.99 78.29 79.53 0.0M
2023-09-12 80.13 80.17 78.48 78.50 0.0M
2023-09-11 80.69 81.05 78.58 79.86 0.0M
2023-09-08 80.31 80.50 79.29 80.07 0.0M
2023-09-07 81.22 81.29 78.73 80.12 0.0M
2023-09-06 81.30 81.67 80.85 81.13 0.0M
2023-09-05 81.25 82.07 80.48 81.33 0.0M
2023-09-04 81.50 81.97 80.82 81.30 0.0M
2023-09-01 81.64 83.48 80.21 81.30 0.0M
2023-08-31 82.33 85.18 82.26 85.05 0.0M
2023-08-30 82.25 82.26 80.57 81.79 0.0M
2023-08-29 79.91 82.04 79.36 81.97 0.0M
2023-08-28 79.12 79.80 78.71 79.51 0.0M
2023-08-25 79.36 80.30 77.67 78.86 0.0M
2023-08-24 83.00 83.83 79.10 79.10 0.0M
2023-08-23 79.37 80.84 78.83 80.60 0.0M
2023-08-22 79.49 80.60 78.76 78.76 0.0M
2023-08-21 75.50 79.63 75.30 79.22 0.0M
2023-08-18 76.06 76.27 74.79 76.21 0.0M
2023-08-17 77.00 77.31 75.70 76.06 0.0M
2023-08-16 77.06 78.08 76.51 76.51 0.0M
2023-08-15 78.65 78.74 76.94 76.94 0.0M
2023-08-14 75.89 78.38 75.66 78.38 0.0M
2023-08-11 76.91 77.10 75.17 75.90 0.0M
2023-08-10 77.60 78.24 76.20 76.66 0.0M
2023-08-09 80.75 80.95 77.25 77.36 0.0M
2023-08-08 81.00 81.56 79.78 80.59 0.0M
2023-08-07 80.82 81.45 80.53 81.38 0.0M
2023-08-04 81.11 81.50 79.36 79.91 0.0M
2023-08-03 82.01 82.01 81.00 81.05 0.0M
2023-08-02 82.74 83.49 81.38 81.38 0.0M
2023-08-01 81.86 83.76 81.51 83.67 0.0M
2023-07-31 81.98 82.11 80.90 81.53 0.0M
2023-07-28 81.91 82.58 80.97 81.94 0.0M
2023-07-27 80.87 82.66 80.50 81.60 0.0M
2023-07-26 82.73 83.39 80.18 80.61 0.0M
2023-07-25 81.42 83.53 81.33 83.10 0.0M
2023-07-24 80.51 81.61 80.25 81.42 0.0M
2023-07-21 80.11 81.99 79.83 80.60 0.0M
2023-07-20 80.17 81.25 79.25 80.00 0.0M
2023-07-19 80.51 80.99 79.10 80.50 0.0M
2023-07-18 80.97 81.29 80.07 80.55 0.0M
2023-07-17 79.30 81.17 78.96 81.14 0.0M
2023-07-14 79.57 80.49 79.10 79.27 0.0M
2023-07-13 80.34 80.67 78.41 79.26 0.0M
2023-07-12 80.14 81.06 79.50 79.88 0.0M
2023-07-11 79.98 80.50 78.66 79.99 0.0M
2023-07-10 76.95 79.63 76.65 79.63 0.0M
2023-07-07 77.94 78.20 77.12 77.12 0.0M
2023-07-06 79.20 79.28 77.73 78.21 0.0M
2023-07-05 80.11 80.45 79.46 79.67 0.0M
2023-07-04 80.11 80.79 80.06 80.79 0.0M
2023-07-03 79.93 80.63 79.21 80.62 0.0M
2023-06-30 79.69 80.21 79.32 79.47 0.0M
2023-06-29 78.10 79.33 77.48 79.09 0.0M
2023-06-28 76.42 78.72 76.42 77.80 0.0M
2023-06-27 75.11 77.33 74.86 77.30 0.0M
2023-06-26 75.83 76.56 75.16 75.62 0.0M
2023-06-23 76.62 77.27 75.46 75.49 0.0M
2023-06-22 76.73 77.09 76.22 76.61 0.0M
2023-06-21 79.19 79.46 77.07 77.07 0.0M
2023-06-20 79.11 80.42 78.62 79.50 0.0M
2023-06-19 80.07 80.07 79.01 79.21 0.0M
2023-06-16 81.12 81.20 79.34 79.34 0.0M
2023-06-15 82.09 82.33 79.81 80.82 0.0M
2023-06-14 79.09 81.70 78.14 81.70 0.0M
2023-06-13 80.00 80.49 77.96 78.89 0.0M
2023-06-12 75.09 79.78 74.97 79.52 0.0M
2023-06-09 74.77 75.89 74.49 74.90 0.0M
2023-06-08 73.59 74.64 73.40 74.64 0.0M
2023-06-07 73.76 75.33 73.33 74.04 0.0M
2023-06-06 74.63 75.09 72.79 73.83 0.0M
2023-06-05 75.89 76.09 74.25 74.99 0.0M
2023-06-02 72.49 76.50 70.60 75.80 0.0M
2023-06-01 75.41 76.40 73.22 73.37 0.0M
2023-05-31 74.71 77.07 73.67 76.01 0.0M
2023-05-30 76.19 85.00 74.60 74.74 0.1M
2023-05-29 75.89 76.30 75.57 75.89 0.0M
2023-05-26 68.20 75.83 68.01 75.75 0.0M
2023-05-25 64.49 68.33 64.10 67.98 0.0M
2023-05-24 64.20 64.40 63.00 63.32 0.0M
2023-05-23 62.69 66.00 62.32 63.75 0.0M
2023-05-22 63.35 63.35 62.40 62.75 0.0M
2023-05-19 63.00 63.49 62.59 63.25 0.0M
2023-05-18 60.06 62.60 59.98 62.26 0.0M
2023-05-17 59.42 60.96 59.15 60.76 0.0M
2023-05-16 58.96 59.56 58.46 59.18 0.0M
2023-05-15 58.36 58.80 57.78 58.62 0.1M
2023-05-12 57.79 58.29 57.20 58.10 0.0M
2023-05-11 57.48 57.72 56.69 57.33 0.0M
2023-05-10 56.22 57.17 56.22 57.09 0.0M
2023-05-09 56.88 57.25 56.30 56.48 0.0M
2023-05-08 56.70 57.22 56.32 57.05 0.0M
2023-05-05 55.38 57.26 55.38 57.26 0.0M
2023-05-04 55.14 55.96 54.80 55.46 0.1M
2023-05-03 55.32 56.36 55.10 55.64 0.0M
2023-05-02 57.05 57.81 55.16 55.58 0.1M
2023-04-28 56.32 56.51 55.66 56.36 0.0M
2023-04-27 55.94 56.52 54.78 56.17 0.0M
2023-04-26 57.24 57.27 55.38 55.65 0.0M
2023-04-25 57.49 57.78 56.79 56.79 0.0M
2023-04-24 57.71 57.97 56.85 57.45 0.0M
2023-04-21 57.54 57.98 56.91 57.46 0.0M
2023-04-20 57.76 58.44 57.00 57.51 0.0M
2023-04-19 57.66 58.05 57.12 57.96 0.0M
2023-04-18 57.11 57.92 56.97 57.53 0.0M
2023-04-17 56.61 57.49 56.04 57.31 0.0M
2023-04-14 56.53 56.83 55.95 56.33 0.0M
2023-04-13 56.02 56.68 55.74 56.60 0.0M
2023-04-12 56.70 57.21 56.39 56.64 0.0M
2023-04-11 58.07 58.11 57.00 57.00 0.0M
2023-04-06 57.74 57.82 56.75 57.06 0.0M
2023-04-05 58.11 58.11 57.22 57.50 0.0M
2023-04-04 58.65 59.20 57.72 57.79 0.0M
2023-04-03 59.46 59.50 58.60 58.94 0.0M
2023-03-31 58.46 58.99 57.80 58.99 0.0M
2023-03-30 57.93 58.50 57.70 58.17 0.0M
2023-03-29 58.22 58.47 57.65 57.92 0.0M
2023-03-28 58.20 58.26 57.06 57.39 0.0M
2023-03-27 59.40 59.66 58.10 58.10 0.0M
2023-03-24 59.61 59.88 58.51 58.90 0.0M
2023-03-23 58.50 59.54 58.18 59.18 0.0M
2023-03-22 59.02 59.67 58.28 58.31 0.0M
2023-03-21 59.47 60.03 59.00 59.30 0.0M
2023-03-20 59.07 60.31 58.30 60.31 0.0M
2023-03-17 59.99 60.20 58.79 59.40 0.0M
2023-03-16 58.77 59.88 58.34 59.69 0.0M
2023-03-15 59.28 59.70 58.29 59.38 0.0M
2023-03-14 57.58 59.12 57.42 58.66 0.0M
2023-03-13 58.51 58.58 56.75 57.64 0.0M
2023-03-10 58.71 59.11 57.54 57.76 0.0M
2023-03-09 59.90 60.71 58.90 58.90 0.0M
2023-03-08 59.42 59.88 59.20 59.63 0.0M
2023-03-07 59.55 59.75 59.05 59.14 0.0M
2023-03-06 59.79 60.32 59.19 59.44 0.0M
2023-03-03 56.90 59.72 56.53 59.51 0.0M
2023-03-02 55.33 56.70 55.27 56.50 0.0M
2023-03-01 56.25 56.26 55.50 55.68 0.0M
2023-02-28 55.42 56.38 54.80 56.21 0.0M
2023-02-27 55.10 55.62 54.53 55.29 0.0M
2023-02-24 55.16 55.16 54.18 54.68 0.0M
2023-02-23 54.92 55.19 53.40 55.10 0.0M
2023-02-22 54.81 54.86 53.91 54.78 0.0M
2023-02-21 55.76 56.07 54.40 54.40 0.0M
2023-02-20 55.92 56.45 55.68 56.13 0.0M
2023-02-17 55.99 56.44 55.45 55.45 0.0M
2023-02-16 56.68 57.12 55.79 56.15 0.0M
2023-02-15 55.64 56.82 55.64 56.70 0.0M
2023-02-14 56.11 56.49 55.36 56.24 0.0M
2023-02-13 55.55 56.00 55.10 56.00 0.0M
2023-02-10 55.95 55.95 55.24 55.53 0.0M
2023-02-09 56.57 57.09 55.69 55.70 0.0M
2023-02-08 57.43 57.43 56.12 56.12 0.0M
2023-02-07 55.94 57.32 55.50 57.25 0.0M
2023-02-06 54.87 56.21 54.76 56.05 0.0M
2023-02-03 54.75 55.93 54.75 55.43 0.0M
2023-02-02 55.07 56.01 54.48 55.35 0.0M
2023-02-01 53.51 54.95 53.45 54.94 0.0M
2023-01-31 53.34 54.12 53.22 53.60 0.0M
2023-01-30 54.37 54.37 53.22 53.65 0.0M
2023-01-27 54.82 55.20 54.51 54.82 0.0M
2023-01-26 53.77 55.19 53.49 54.66 0.0M
2023-01-25 53.20 53.61 52.92 53.39 0.0M
2023-01-24 53.25 53.85 53.00 53.71 0.0M
2023-01-23 52.50 53.70 52.26 53.54 0.0M
2023-01-20 52.05 52.59 51.61 52.17 0.0M
2023-01-19 53.24 53.29 51.88 51.99 0.0M
2023-01-18 53.32 54.14 53.05 53.39 0.0M
2023-01-17 53.44 53.90 53.01 53.73 0.0M
2023-01-16 53.63 53.90 53.30 53.79 0.0M
2023-01-13 53.41 53.81 53.09 53.60 0.0M
2023-01-12 53.47 54.16 53.10 53.61 0.0M
2023-01-11 53.22 53.75 52.70 53.36 0.0M
2023-01-10 52.50 53.53 51.45 53.11 0.0M
2023-01-09 55.28 55.97 52.18 52.18 0.0M
2023-01-06 52.97 55.35 52.82 55.16 0.0M
2023-01-05 52.81 53.16 52.28 52.95 0.0M
2023-01-04 52.66 53.55 51.89 52.73 0.0M
2023-01-03 53.19 54.29 52.36 52.47 0.0M
2023-01-02 52.48 53.63 52.48 53.01 0.0M