Corticeira Amorim

CORA
🏛️ イギリス →
7.25
最終更新: 2025-09-26
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
2021-12-31 11.08 11.26 11.08 11.26 0.0M
2021-12-30 11.10 11.10 11.09 11.09 0.0M
2021-12-29 11.10 11.11 11.10 11.11 0.0M
2021-12-24 10.96 10.96 10.96 10.96 0.0M
2021-12-23 10.78 10.80 10.74 10.79 0.0M
2021-12-22 10.50 10.84 10.50 10.74 0.0M
2021-12-21 10.52 10.52 10.48 10.49 0.0M
2021-12-20 10.58 10.58 10.49 10.49 0.0M
2021-12-17 10.90 10.94 10.80 10.82 0.0M
2021-12-16 10.82 10.86 10.82 10.86 0.0M
2021-12-15 10.92 10.92 10.62 10.72 0.0M
2021-12-14 10.90 10.90 10.90 10.90 0.0M
2021-12-13 11.16 11.16 11.09 11.09 0.0M
2021-12-10 11.24 11.26 11.24 11.26 0.0M
2021-12-08 11.28 11.36 11.24 11.24 0.0M
2021-12-07 11.22 11.28 11.14 11.26 0.0M
2021-12-06 10.98 11.14 10.98 11.14 0.0M
2021-12-03 11.18 11.20 11.00 11.00 0.0M
2021-12-02 11.08 11.15 11.02 11.15 0.0M
2021-12-01 11.04 11.04 10.92 11.01 0.0M
2021-11-30 10.92 11.14 10.92 11.10 0.0M
2021-11-29 11.24 11.24 11.02 11.02 0.0M
2021-11-26 10.98 11.20 10.98 11.10 0.0M
2021-11-25 11.42 11.42 11.32 11.32 0.0M
2021-11-24 11.42 11.42 11.28 11.33 0.0M
2021-11-23 11.32 11.44 11.28 11.36 0.0M
2021-11-22 11.48 11.48 11.36 11.42 0.0M
2021-11-19 11.56 11.56 11.52 11.53 0.0M
2021-11-18 11.64 11.64 11.60 11.60 0.0M
2021-11-17 11.84 11.84 11.82 11.83 0.0M
2021-11-16 11.90 11.90 11.85 11.85 0.0M
2021-11-15 11.86 11.90 11.86 11.89 0.0M
2021-11-12 11.94 11.94 11.92 11.93 0.0M
2021-11-11 11.72 11.72 11.71 11.71 0.0M
2021-11-10 11.70 11.75 11.70 11.75 0.0M
2021-11-09 11.58 11.78 11.58 11.73 0.0M
2021-11-08 11.82 11.84 11.76 11.78 0.0M
2021-11-05 12.00 12.00 11.78 11.78 0.0M
2021-11-04 11.88 12.05 11.88 12.05 0.0M
2021-11-03 11.98 12.06 11.78 11.85 0.0M
2021-11-02 11.98 11.98 11.98 11.98 0.0M
2021-11-01 12.04 12.14 12.04 12.13 0.0M
2021-10-29 12.20 12.20 11.94 12.03 0.0M
2021-10-28 12.14 12.22 12.14 12.18 0.0M
2021-10-27 12.26 12.44 12.20 12.24 0.0M
2021-10-26 12.24 12.34 12.22 12.25 0.0M
2021-10-25 12.56 12.56 12.36 12.36 0.0M
2021-10-22 12.48 12.48 12.47 12.47 0.0M
2021-10-21 12.56 12.58 12.44 12.44 0.0M
2021-10-20 12.68 12.68 12.56 12.58 0.0M
2021-10-19 12.38 12.61 12.36 12.61 0.0M
2021-10-18 12.14 12.20 12.08 12.19 0.0M
2021-10-15 11.96 12.16 11.96 12.13 0.0M
2021-10-14 11.90 11.98 11.84 11.88 0.0M
2021-10-13 11.90 11.94 11.80 11.82 0.0M
2021-10-12 11.78 11.84 11.76 11.77 0.0M
2021-10-11 11.70 11.90 11.70 11.85 0.0M
2021-10-08 12.02 12.02 11.76 11.82 0.0M
2021-10-07 12.14 12.14 11.88 11.91 0.0M
2021-10-06 12.04 12.20 12.04 12.12 0.0M
2021-10-05 12.18 12.20 12.08 12.11 0.0M
2021-10-04 12.08 12.30 12.04 12.15 0.0M
2021-10-01 11.78 12.06 11.78 12.01 0.0M
2021-09-30 11.84 11.86 11.84 11.86 0.0M
2021-09-29 11.48 11.68 11.48 11.65 0.0M
2021-09-28 11.56 11.56 11.35 11.35 0.0M
2021-09-27 11.74 11.74 11.60 11.60 0.0M
2021-09-24 11.80 11.80 11.67 11.67 0.0M
2021-09-23 11.68 11.84 11.68 11.74 0.0M
2021-09-22 11.70 11.76 11.58 11.65 0.0M
2021-09-21 11.72 11.72 11.54 11.66 0.0M
2021-09-20 11.58 11.60 11.44 11.48 0.0M
2021-09-17 11.58 11.64 11.56 11.62 0.0M
2021-09-16 11.64 11.64 11.58 11.61 0.0M
2021-09-15 11.68 11.72 11.68 11.72 0.0M
2021-09-14 11.86 11.86 11.76 11.76 0.0M
2021-09-13 11.84 11.88 11.79 11.79 0.0M
2021-09-10 11.74 11.80 11.74 11.78 0.0M
2021-09-09 11.84 11.93 11.80 11.93 0.0M
2021-09-08 11.78 11.90 11.78 11.88 0.0M
2021-09-07 11.79 11.79 11.79 11.79 0.0M
2021-09-06 11.78 11.92 11.78 11.92 0.0M
2021-09-03 11.90 11.92 11.74 11.75 0.0M
2021-09-02 11.96 12.08 11.86 11.88 0.0M
2021-09-01 11.80 11.81 11.80 11.81 0.0M
2021-08-31 11.46 11.64 11.46 11.55 0.0M
2021-08-27 11.64 11.64 11.42 11.44 0.0M
2021-08-26 11.66 11.66 11.53 11.53 0.0M
2021-08-25 11.64 11.70 11.64 11.67 0.0M
2021-08-24 11.70 11.76 11.70 11.72 0.0M
2021-08-23 11.52 11.74 11.48 11.72 0.0M
2021-08-20 11.64 11.64 11.54 11.54 0.0M
2021-08-19 11.60 11.60 11.59 11.59 0.0M
2021-08-18 11.62 11.62 11.53 11.53 0.0M
2021-08-17 11.60 11.60 11.56 11.56 0.0M
2021-08-16 11.60 11.60 11.60 11.60 0.0M
2021-08-13 11.50 11.70 11.50 11.70 0.0M
2021-08-12 11.44 11.70 11.44 11.55 0.0M
2021-08-11 11.32 11.33 11.14 11.33 0.0M
2021-08-10 11.48 11.50 11.32 11.33 0.0M
2021-08-09 11.46 11.46 11.46 11.46 0.0M
2021-08-06 11.88 11.88 11.53 11.53 0.0M
2021-08-05 11.48 12.20 11.48 11.69 0.0M
2021-08-04 11.28 11.78 11.28 11.69 0.0M
2021-08-03 10.96 11.08 10.96 11.05 0.0M
2021-08-02 10.88 10.88 10.78 10.84 0.0M
2021-07-30 11.06 11.06 11.02 11.02 0.0M
2021-07-29 11.24 11.24 11.20 11.20 0.0M
2021-07-28 11.04 11.16 11.04 11.15 0.0M
2021-07-27 10.88 10.91 10.88 10.91 0.0M
2021-07-26 10.88 10.91 10.88 10.91 0.0M
2021-07-23 10.68 10.84 10.68 10.83 0.0M
2021-07-22 10.66 10.66 10.65 10.65 0.0M
2021-07-21 10.63 10.63 10.63 10.63 0.0M
2021-07-20 10.60 10.64 10.58 10.59 0.0M
2021-07-19 10.54 10.72 10.52 10.64 0.0M
2021-07-16 10.80 10.80 10.56 10.56 0.0M
2021-07-15 10.60 10.78 10.60 10.66 0.0M
2021-07-14 10.52 10.52 10.51 10.51 0.0M
2021-07-13 10.60 10.60 10.55 10.55 0.0M
2021-07-12 10.62 10.62 10.62 10.62 0.0M
2021-07-09 10.55 10.58 10.53 10.53 0.0M
2021-07-08 10.50 10.58 10.50 10.57 0.0M
2021-07-07 10.56 10.60 10.56 10.57 0.0M
2021-07-06 10.70 10.80 10.65 10.65 0.0M
2021-07-05 10.70 10.74 10.70 10.73 0.0M
2021-07-02 10.78 10.80 10.77 10.80 0.0M
2021-07-01 10.84 10.91 10.82 10.91 0.0M
2021-06-30 10.62 10.62 10.52 10.52 0.0M
2021-06-29 10.55 10.55 10.41 10.41 0.5M
2021-06-28 10.64 10.64 10.54 10.54 0.0M
2021-06-25 10.52 10.62 10.50 10.58 0.0M
2021-06-24 10.34 10.52 10.34 10.47 0.0M
2021-06-23 10.38 10.38 10.30 10.36 0.0M
2021-06-22 10.30 10.32 10.30 10.32 0.0M
2021-06-21 10.26 10.54 10.26 10.48 0.0M
2021-06-18 10.54 10.56 10.46 10.46 2.0M
2021-06-17 10.60 10.60 10.52 10.58 0.0M
2021-06-16 10.62 10.62 10.61 10.61 0.0M
2021-06-15 10.54 10.54 10.40 10.40 0.0M
2021-06-14 10.40 10.51 10.40 10.47 0.0M
2021-06-11 10.32 10.44 10.30 10.43 0.0M
2021-06-10 10.36 10.36 10.23 10.23 0.0M
2021-06-09 10.30 10.33 10.24 10.33 0.0M
2021-06-08 10.36 10.38 10.26 10.30 0.0M
2021-06-07 10.38 10.38 10.20 10.36 0.0M
2021-06-04 10.36 10.40 10.32 10.32 0.0M
2021-06-03 10.46 10.46 10.34 10.34 0.0M
2021-06-02 10.44 10.50 10.42 10.48 0.0M
2021-06-01 10.40 10.52 10.40 10.51 0.0M
2021-05-28 10.36 10.36 10.28 10.33 0.0M
2021-05-27 10.18 10.32 10.18 10.32 0.0M
2021-05-26 10.18 10.18 10.15 10.15 0.0M
2021-05-25 10.18 10.18 10.16 10.17 0.0M
2021-05-24 10.10 10.10 10.09 10.09 0.0M
2021-05-21 10.12 10.12 10.02 10.08 0.0M
2021-05-20 10.04 10.12 10.04 10.10 0.0M
2021-05-19 10.04 10.04 9.93 10.02 0.0M
2021-05-18 10.12 10.12 10.11 10.11 0.0M
2021-05-17 10.10 10.10 10.06 10.07 0.0M
2021-05-14 10.10 10.12 10.10 10.11 0.0M
2021-05-13 10.10 10.18 10.10 10.15 0.0M
2021-05-12 10.40 10.40 10.36 10.37 0.0M
2021-05-11 10.38 10.40 10.38 10.40 0.0M
2021-05-10 10.30 10.38 10.30 10.38 0.0M
2021-05-07 10.02 10.28 10.02 10.25 0.0M
2021-05-06 10.08 10.16 10.03 10.03 0.0M
2021-05-05 10.06 10.06 9.99 10.01 0.0M
2021-05-04 10.38 10.38 10.09 10.09 0.0M
2021-04-30 10.18 10.34 10.13 10.13 0.0M
2021-04-29 10.12 10.24 10.12 10.23 0.0M
2021-04-28 10.12 10.24 10.09 10.09 0.0M
2021-04-27 10.06 10.09 10.04 10.09 0.0M
2021-04-26 10.08 10.08 10.00 10.01 0.0M
2021-04-23 10.02 10.16 9.96 10.13 0.0M
2021-04-22 10.02 10.02 9.97 9.97 0.0M
2021-04-21 10.06 10.08 9.97 9.98 0.0M
2021-04-20 10.16 10.16 10.08 10.10 0.0M
2021-04-19 10.16 10.18 10.15 10.15 0.0M
2021-04-16 10.16 10.16 10.14 10.15 0.0M
2021-04-15 10.30 10.30 10.13 10.13 0.0M
2021-04-14 10.10 10.18 9.40 10.13 1.3M
2021-04-13 10.08 10.11 10.06 10.11 0.0M
2021-04-12 10.12 10.12 10.04 10.05 0.0M
2021-04-09 10.16 10.16 10.10 10.10 0.0M
2021-04-08 10.36 10.36 10.22 10.22 0.0M
2021-04-07 10.34 10.34 10.30 10.32 0.0M
2021-04-06 10.44 10.44 10.30 10.33 0.0M
2021-04-01 10.22 10.38 10.22 10.38 0.0M
2021-03-31 10.28 10.28 10.14 10.16 0.0M
2021-03-30 10.14 10.22 10.12 10.18 0.0M
2021-03-29 10.20 10.20 10.11 10.11 0.0M
2021-03-26 10.30 10.30 10.12 10.14 0.0M
2021-03-25 10.08 10.19 10.06 10.19 0.0M
2021-03-24 10.32 10.32 10.09 10.09 0.0M
2021-03-23 10.32 10.40 10.32 10.34 0.0M
2021-03-22 10.46 10.46 10.30 10.36 0.0M
2021-03-19 10.52 10.52 10.47 10.47 0.0M
2021-03-18 10.44 10.63 10.44 10.63 0.0M
2021-03-17 10.46 10.50 10.22 10.27 0.0M
2021-03-16 10.56 10.58 10.56 10.58 0.0M
2021-03-15 10.78 10.78 10.58 10.69 0.0M
2021-03-12 10.76 10.76 10.76 10.76 0.0M
2021-03-11 11.00 11.04 10.94 10.98 0.0M
2021-03-10 10.94 10.94 10.93 10.93 0.0M
2021-03-09 11.02 11.08 10.95 10.95 0.0M
2021-03-08 11.00 11.00 10.97 10.97 0.0M
2021-03-05 11.02 11.02 10.94 10.94 0.0M
2021-03-04 11.06 11.06 10.94 10.97 0.0M
2021-03-03 11.06 11.06 10.90 10.96 0.0M
2021-03-02 11.08 11.10 10.96 10.96 0.0M
2021-03-01 11.10 11.10 11.08 11.08 0.0M
2021-02-26 11.08 11.08 10.98 10.99 0.0M
2021-02-25 11.09 11.09 11.09 11.09 0.0M
2021-02-24 11.15 11.15 11.10 11.10 0.0M
2021-02-23 10.94 11.08 10.94 11.08 0.0M
2021-02-22 10.94 10.98 10.94 10.98 0.0M
2021-02-19 10.92 10.92 10.85 10.85 0.0M
2021-02-17 10.80 10.80 10.79 10.79 0.0M
2021-02-16 11.04 11.04 10.84 10.84 0.0M
2021-02-15 11.04 11.04 11.03 11.03 0.0M
2021-02-12 10.78 11.00 10.78 11.00 0.0M
2021-02-11 10.92 10.94 10.78 10.94 0.0M
2021-02-10 10.94 10.94 10.94 10.94 0.0M
2021-02-09 11.00 11.06 10.96 10.98 0.0M
2021-02-08 11.06 11.06 11.02 11.02 0.0M
2021-02-05 10.70 10.90 10.70 10.80 0.0M
2021-02-04 10.76 10.84 10.70 10.70 0.0M
2021-02-03 10.94 10.96 10.72 10.76 0.0M
2021-02-02 11.02 11.02 11.02 11.02 0.0M
2021-02-01 11.40 11.40 11.08 11.08 0.0M
2021-01-29 10.78 11.18 10.78 11.18 0.0M
2021-01-28 10.70 10.90 10.70 10.90 0.0M
2021-01-27 10.64 10.66 10.54 10.66 0.0M
2021-01-26 10.90 10.93 10.90 10.93 0.0M
2021-01-25 10.94 10.94 10.92 10.92 0.0M
2021-01-22 11.00 11.11 11.00 11.11 0.0M
2021-01-21 11.14 11.14 11.11 11.11 0.0M
2021-01-20 11.32 11.32 11.13 11.13 0.0M
2021-01-19 11.28 11.36 11.28 11.36 0.0M
2021-01-18 11.23 11.23 11.23 11.23 0.0M
2021-01-15 11.24 11.24 11.08 11.15 0.0M
2021-01-14 11.20 11.40 11.20 11.40 0.0M
2021-01-13 11.24 11.25 11.24 11.25 0.0M
2021-01-12 11.22 11.22 11.22 11.22 0.0M
2021-01-11 11.08 11.08 11.08 11.08 0.0M
2021-01-08 11.33 11.33 11.33 11.33 0.0M
2021-01-07 11.64 11.64 11.34 11.38 0.0M
2021-01-06 11.50 11.50 11.50 11.50 0.0M
2021-01-05 11.37 11.40 11.37 11.38 0.0M
2021-01-04 11.60 11.62 11.54 11.61 0.0M