Azzas 2154 ON

AZZA3
🏛️ ブラジル →
30.15
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
2021-11-05 73.73 73.73 73.73 73.73 1.0M
2021-11-04 74.03 74.03 73.27 73.32 1.9M
2021-11-03 74.93 74.93 74.45 74.91 1.9M
2021-11-01 70.72 71.66 70.72 71.66 0.8M
2021-10-29 68.77 69.79 68.77 69.66 0.9M
2021-10-28 71.26 71.26 70.72 70.72 0.7M
2021-10-27 72.59 73.21 72.39 72.39 0.6M
2021-10-26 72.07 72.50 72.07 72.50 0.5M
2021-10-25 74.51 74.51 74.51 74.51 0.5M
2021-10-22 72.84 72.84 72.67 72.67 1.2M
2021-10-21 73.64 73.64 73.62 73.62 1.1M
2021-10-20 76.50 76.50 76.50 76.50 1.0M
2021-10-19 77.61 77.61 77.24 77.24 1.1M
2021-10-18 81.89 81.91 81.89 81.91 0.6M
2021-10-13 79.93 79.93 79.92 79.92 0.6M
2021-10-11 77.25 77.25 77.24 77.24 0.4M
2021-10-08 78.26 78.26 78.26 78.26 1.6M
2021-10-07 73.91 73.91 73.91 73.91 0.8M
2021-10-05 73.60 73.60 73.60 73.60 0.9M
2021-10-01 79.75 79.75 79.75 79.75 0.5M
2021-09-30 77.09 77.09 76.74 76.74 0.6M
2021-09-29 77.37 77.37 77.37 77.37 0.7M
2021-09-28 76.77 77.32 76.50 76.51 1.1M
2021-09-24 83.75 83.79 83.75 83.79 1.2M
2021-09-22 80.59 81.02 80.59 81.02 0.4M
2021-09-21 80.78 80.92 80.78 80.78 1.3M
2021-09-20 77.05 77.15 77.05 77.15 0.6M
2021-09-16 77.84 77.84 77.70 77.70 0.4M
2021-09-15 78.40 78.89 78.40 78.89 0.6M
2021-09-14 78.60 78.60 78.60 78.60 0.4M
2021-09-10 77.39 77.39 77.24 77.24 0.6M
2021-09-09 78.46 78.51 76.40 78.51 1.0M
2021-09-08 76.80 76.80 76.59 76.59 1.0M
2021-09-02 79.85 79.85 79.47 79.47 0.8M
2021-09-01 82.89 82.89 82.13 82.13 0.6M
2021-08-31 83.21 83.46 83.21 83.21 0.7M
2021-08-30 85.13 85.13 85.13 85.13 0.5M
2021-08-27 85.92 85.99 85.92 85.99 0.3M
2021-08-25 86.54 86.75 86.37 86.73 0.3M
2021-08-24 85.42 85.42 85.42 85.42 0.8M
2021-08-23 83.99 83.99 82.94 82.94 0.3M
2021-08-18 81.66 81.66 81.66 81.66 0.9M
2021-08-17 81.51 81.51 81.26 81.26 1.4M
2021-08-16 83.26 83.26 82.91 82.91 0.6M
2021-08-13 84.79 84.79 84.79 84.79 0.9M
2021-08-12 86.41 86.44 86.09 86.34 0.4M
2021-08-11 85.52 85.52 85.34 85.34 0.5M
2021-08-10 85.71 85.71 85.71 85.71 0.3M
2021-08-06 86.97 87.58 86.97 87.57 0.5M
2021-08-05 85.43 85.89 85.43 85.61 0.5M
2021-08-04 85.15 85.42 85.15 85.42 0.2M
2021-08-02 85.24 85.24 84.74 84.74 0.4M
2021-07-30 84.23 84.24 84.07 84.07 0.7M
2021-07-29 86.19 86.19 86.08 86.08 0.2M
2021-07-28 86.85 87.13 86.85 87.12 0.4M
2021-07-27 87.35 87.48 86.87 86.87 1.1M
2021-07-26 89.55 89.56 89.55 89.56 0.5M
2021-07-23 91.01 91.01 90.40 90.92 0.5M
2021-07-22 91.31 91.31 91.19 91.19 0.8M
2021-07-21 90.09 90.26 90.09 90.13 0.5M
2021-07-20 90.48 90.64 90.36 90.47 0.3M
2021-07-19 91.46 91.46 91.34 91.46 0.7M
2021-07-15 93.65 93.65 93.52 93.52 0.8M
2021-07-14 92.50 92.50 92.13 92.50 1.5M
2021-07-13 90.41 90.43 90.41 90.43 0.7M
2021-07-08 89.01 89.37 89.01 89.37 0.5M
2021-07-07 89.86 89.89 89.76 89.89 0.6M
2021-07-06 89.09 89.13 89.09 89.09 0.5M
2021-07-05 89.42 89.45 89.42 89.45 0.4M
2021-07-02 88.78 88.92 88.78 88.92 0.6M
2021-07-01 87.06 87.25 87.06 87.06 0.6M
2021-06-30 87.66 87.66 87.34 87.64 0.9M
2021-06-29 88.22 88.22 88.22 88.22 0.8M
2021-06-28 88.09 88.09 87.96 87.98 0.4M
2021-06-25 86.07 86.18 86.07 86.18 0.3M
2021-06-24 87.45 87.52 87.45 87.52 0.4M
2021-06-23 86.86 86.98 86.86 86.86 0.4M
2021-06-22 87.95 88.36 87.95 88.35 0.4M
2021-06-21 88.31 88.31 88.31 88.31 0.4M
2021-06-17 85.93 85.93 85.80 85.80 0.5M
2021-06-16 84.61 84.61 84.61 84.61 0.9M
2021-06-15 84.69 84.80 83.58 83.89 0.7M
2021-06-14 85.52 85.52 85.43 85.52 0.8M
2021-06-11 81.82 81.82 81.69 81.70 0.6M
2021-06-09 81.96 82.28 81.92 82.19 0.7M
2021-06-08 81.26 81.33 81.26 81.33 1.0M
2021-06-07 79.26 79.32 79.26 79.32 0.3M
2021-06-04 79.52 79.86 79.42 79.60 0.6M
2021-06-02 81.03 81.06 80.79 80.80 0.4M
2021-06-01 81.97 81.97 81.53 81.53 0.9M
2021-05-31 82.21 82.21 81.76 81.92 0.3M
2021-05-28 82.65 82.65 82.56 82.56 0.4M
2021-05-27 80.94 80.94 80.94 80.94 0.7M
2021-05-26 79.87 79.87 79.87 79.87 0.4M
2021-05-24 79.66 79.66 79.66 79.66 0.7M
2021-05-20 78.52 78.52 78.52 78.52 0.2M
2021-05-18 78.38 78.38 78.38 78.38 0.5M
2021-05-17 79.27 79.36 79.27 79.36 0.6M