FII Continental Square Faria Lima (FLMA11)

FLMA11
🏛️ ブラジル →
144.91
最終更新: 2025-10-07
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
2021-12-30 113.75 116.94 113.27 115.88 0.0M
2021-12-29 114.31 116.21 113.74 113.75 0.0M
2021-12-28 114.69 116.94 114.19 114.25 0.0M
2021-12-27 116.94 116.94 114.27 114.70 0.0M
2021-12-23 118.17 118.19 114.07 116.95 0.0M
2021-12-22 115.43 118.19 113.80 118.19 0.0M
2021-12-21 111.02 115.54 111.02 112.68 0.0M
2021-12-20 114.63 114.63 109.44 111.02 0.0M
2021-12-17 118.39 118.39 111.40 112.73 0.0M
2021-12-16 117.29 118.40 115.17 115.17 0.0M
2021-12-15 115.85 118.41 115.85 118.40 0.0M
2021-12-14 115.57 115.85 115.57 115.85 0.0M
2021-12-13 116.04 116.05 115.57 115.67 0.0M
2021-12-10 115.58 116.16 115.57 116.04 0.0M
2021-12-09 116.51 116.51 115.57 115.58 0.0M
2021-12-08 115.58 122.01 115.57 116.52 0.0M
2021-12-07 115.57 118.72 115.10 115.58 0.0M
2021-12-06 115.19 117.21 114.68 116.27 0.0M
2021-12-03 113.14 116.08 113.14 115.19 0.0M
2021-12-02 113.18 113.18 109.94 112.31 0.0M
2021-12-01 108.52 113.22 108.18 113.20 0.0M
2021-11-30 109.00 109.92 107.67 108.53 0.0M
2021-11-29 107.39 109.18 107.27 108.70 0.0M
2021-11-26 106.69 109.85 106.66 109.18 0.0M
2021-11-25 109.47 110.41 106.69 106.69 0.0M
2021-11-24 111.36 111.39 108.13 108.65 0.0M
2021-11-23 113.15 113.24 110.97 110.98 0.0M
2021-11-22 109.94 113.24 107.60 113.23 0.0M
2021-11-19 109.48 112.16 108.43 109.54 0.0M
2021-11-18 109.47 112.29 109.04 109.04 0.0M
2021-11-17 114.18 114.18 109.40 109.47 0.0M
2021-11-16 115.03 115.07 113.14 114.18 0.0M
2021-11-12 109.53 115.03 109.53 115.03 0.0M
2021-11-11 110.46 112.48 109.39 109.52 0.0M
2021-11-10 115.27 115.55 110.46 110.46 0.0M
2021-11-09 116.18 116.22 115.23 115.26 0.0M
2021-11-08 117.96 120.30 115.13 116.16 0.0M
2021-11-05 122.12 122.30 122.07 122.30 0.0M
2021-11-04 122.09 126.44 122.09 122.49 0.0M
2021-11-03 126.81 127.30 122.07 122.07 0.0M
2021-11-01 124.70 126.81 123.53 126.81 0.0M
2021-10-29 123.70 124.92 123.06 124.70 0.0M
2021-10-28 124.13 124.13 123.16 123.70 0.0M
2021-10-27 124.46 124.46 123.43 124.13 0.0M
2021-10-26 124.63 125.37 124.46 124.46 0.0M
2021-10-25 123.43 124.93 123.06 124.63 0.0M
2021-10-22 124.46 124.46 122.12 123.43 0.0M
2021-10-21 124.45 124.46 123.01 124.46 0.0M
2021-10-20 123.01 124.46 123.01 124.46 0.0M
2021-10-19 123.20 123.99 123.01 123.01 0.0M
2021-10-18 123.05 123.31 123.04 123.27 0.0M
2021-10-15 121.55 123.48 120.25 123.04 0.0M
2021-10-14 124.87 124.92 117.92 121.55 0.0M
2021-10-13 124.30 124.88 124.30 124.75 0.0M
2021-10-11 123.99 124.89 123.15 124.30 0.0M
2021-10-08 123.99 123.99 123.07 123.99 0.0M
2021-10-07 122.31 123.98 122.13 123.07 0.0M
2021-10-06 123.52 126.78 122.15 122.31 0.0M
2021-10-05 122.42 125.11 121.60 123.66 0.0M
2021-10-04 120.66 122.51 119.72 122.42 0.0M
2021-10-01 120.82 120.82 119.03 120.66 0.0M
2021-09-30 115.63 121.38 115.05 121.10 0.0M
2021-09-29 114.47 115.61 114.47 114.76 0.0M
2021-09-28 115.62 115.62 113.86 114.43 0.0M
2021-09-27 114.10 115.92 113.16 115.64 0.0M
2021-09-24 114.57 118.70 114.07 114.10 0.0M
2021-09-23 115.04 116.87 114.10 114.10 0.0M
2021-09-22 115.42 117.71 115.02 115.02 0.0M
2021-09-21 116.49 117.48 113.28 115.42 0.0M
2021-09-20 116.76 119.69 110.35 115.01 0.0M
2021-09-17 119.71 120.55 116.62 116.90 0.0M
2021-09-16 120.18 120.69 119.71 119.71 0.0M
2021-09-15 120.97 120.98 120.18 120.18 0.0M
2021-09-14 120.36 121.52 120.18 121.51 0.0M
2021-09-13 121.15 121.58 120.46 120.46 0.0M
2021-09-10 120.66 123.41 119.72 120.55 0.0M
2021-09-09 120.64 122.31 120.50 120.65 0.0M
2021-09-08 122.48 122.70 120.64 120.64 0.0M
2021-09-06 121.91 122.89 121.50 122.47 0.0M
2021-09-03 121.94 123.33 121.49 121.91 0.0M
2021-09-02 121.30 122.40 121.08 121.40 0.0M
2021-09-01 122.43 123.33 121.30 121.30 0.0M
2021-08-31 122.42 123.79 121.98 122.42 0.0M
2021-08-30 121.90 123.79 121.81 122.42 0.0M
2021-08-27 121.35 123.81 121.35 121.90 0.0M
2021-08-26 122.62 123.82 121.03 122.70 0.0M
2021-08-25 121.31 122.79 121.04 122.61 0.0M
2021-08-24 121.36 124.27 121.12 121.14 0.0M
2021-08-23 121.35 124.68 121.35 121.35 0.0M
2021-08-20 121.17 123.76 121.17 123.18 0.0M
2021-08-19 122.79 124.36 122.06 123.35 0.0M
2021-08-18 123.96 124.50 122.06 122.89 0.0M
2021-08-17 124.56 124.80 119.83 123.98 0.0M
2021-08-16 124.75 126.61 121.21 124.73 0.0M
2021-08-13 125.12 125.21 124.75 124.75 0.0M
2021-08-12 125.91 126.15 124.90 125.21 0.0M
2021-08-11 125.47 125.68 124.85 125.68 0.0M
2021-08-10 125.21 126.12 124.86 125.47 0.0M
2021-08-09 125.68 126.15 125.21 125.21 0.0M
2021-08-06 125.68 127.49 125.68 125.68 0.0M
2021-08-05 126.65 127.87 126.16 126.16 0.0M
2021-08-04 126.75 127.65 125.39 126.16 0.0M
2021-08-03 126.73 128.00 125.24 126.74 0.0M
2021-08-02 124.57 127.28 124.57 126.74 0.0M
2021-07-30 124.11 125.66 124.11 124.57 0.0M
2021-07-29 125.21 126.04 124.10 124.10 0.0M
2021-07-28 125.70 125.70 125.20 125.21 0.0M
2021-07-27 125.31 126.14 125.24 125.24 0.0M
2021-07-26 125.33 126.17 125.24 125.24 0.0M
2021-07-23 125.24 127.49 125.16 126.17 0.0M
2021-07-22 126.63 126.71 125.24 125.24 0.0M
2021-07-21 126.63 128.95 125.24 125.24 0.0M
2021-07-20 126.18 127.57 125.99 126.63 0.0M
2021-07-19 125.26 128.84 125.26 126.18 0.0M
2021-07-16 129.87 130.39 125.24 125.24 0.0M
2021-07-15 126.16 129.78 126.16 128.85 0.0M
2021-07-14 126.16 127.00 125.83 125.83 0.0M
2021-07-13 127.04 128.02 125.83 126.15 0.0M
2021-07-12 127.56 128.83 125.83 125.83 0.0M
2021-07-08 127.96 128.02 126.92 127.56 0.0M
2021-07-07 126.29 128.00 125.83 127.96 0.0M
2021-07-06 124.06 127.36 124.06 125.83 0.0M
2021-07-05 127.91 127.92 123.85 124.06 0.0M
2021-07-02 127.54 127.97 126.16 127.92 0.0M
2021-07-01 127.42 127.54 126.63 127.54 0.0M
2021-06-30 123.86 127.50 123.85 127.42 0.0M
2021-06-29 122.88 123.85 120.16 123.85 0.0M
2021-06-28 125.79 125.79 120.16 120.16 0.0M
2021-06-25 127.27 127.55 121.08 125.79 0.0M
2021-06-24 126.62 127.36 126.16 127.27 0.0M
2021-06-23 126.52 127.15 126.50 126.62 0.0M
2021-06-22 126.72 126.92 126.44 126.61 0.0M
2021-06-21 126.74 127.27 126.51 126.65 0.0M
2021-06-18 126.48 127.33 126.23 126.74 0.0M
2021-06-17 125.94 127.41 125.94 126.48 0.0M
2021-06-16 125.82 126.60 125.82 125.94 0.0M
2021-06-15 126.10 127.53 125.79 125.80 0.0M
2021-06-14 127.55 128.00 125.70 125.76 0.0M
2021-06-11 127.19 127.94 127.11 127.55 0.0M
2021-06-10 129.29 129.40 127.19 127.19 0.0M
2021-06-09 129.26 130.32 129.26 129.40 0.0M
2021-06-08 128.67 130.75 128.67 129.26 0.0M
2021-06-07 127.20 129.03 126.35 128.57 0.0M
2021-06-04 126.33 129.76 126.23 127.20 0.0M
2021-06-02 128.29 128.29 125.25 126.33 0.0M
2021-06-01 115.20 133.53 115.20 128.31 0.0M
2021-05-31 134.56 135.02 133.64 134.10 0.0M
2021-05-28 134.56 135.02 133.64 134.56 0.0M
2021-05-27 134.56 135.48 133.17 134.56 0.0M
2021-05-26 134.56 135.02 131.79 134.56 0.0M
2021-05-25 134.56 134.56 133.64 134.56 0.0M
2021-05-24 135.48 135.94 133.64 134.56 0.0M
2021-05-21 135.48 136.40 134.10 134.56 0.0M
2021-05-20 134.56 137.78 134.10 135.48 0.0M
2021-05-19 135.48 135.48 132.71 134.56 0.0M
2021-05-18 135.94 137.32 133.64 135.48 0.0M
2021-05-17 135.48 135.94 134.56 135.48 0.0M
2021-05-14 136.86 136.86 134.56 135.48 0.0M
2021-05-13 137.32 138.70 136.40 137.32 0.0M
2021-05-12 138.24 140.09 132.25 137.32 0.0M
2021-05-11 135.02 138.24 135.02 138.24 0.0M
2021-05-10 134.10 140.55 127.18 135.02 0.0M
2021-05-07 131.79 132.25 126.72 126.72 0.0M
2021-05-06 132.40 132.86 131.02 131.48 0.0M
2021-05-05 131.02 132.40 131.02 131.48 0.0M
2021-05-04 131.02 133.32 129.64 130.56 0.0M
2021-05-03 129.64 131.02 129.64 131.02 0.0M
2021-04-30 128.72 130.10 128.27 129.64 0.0M
2021-04-29 127.81 130.10 127.81 128.27 0.0M
2021-04-28 128.72 129.64 127.81 127.81 0.0M
2021-04-27 127.35 128.72 126.89 128.72 0.0M
2021-04-26 126.43 127.81 126.43 127.35 0.0M
2021-04-23 125.97 127.35 125.51 126.43 0.0M
2021-04-22 125.97 127.35 125.51 125.97 0.0M
2021-04-20 126.43 128.72 125.05 125.97 0.0M
2021-04-19 130.10 132.86 126.43 126.43 0.0M
2021-04-16 127.35 131.02 127.35 130.10 0.0M
2021-04-15 126.89 131.02 126.43 130.10 0.0M
2021-04-14 126.43 127.35 125.51 126.89 0.0M
2021-04-13 125.51 127.35 123.21 124.59 0.0M
2021-04-12 126.43 126.43 125.05 125.51 0.0M
2021-04-09 128.27 128.27 125.51 126.43 0.0M
2021-04-08 126.43 128.27 125.05 127.81 0.0M
2021-04-07 126.34 127.25 124.96 124.96 0.0M
2021-04-06 127.71 128.63 126.34 126.34 0.0M
2021-04-05 127.25 127.71 125.42 127.71 0.0M
2021-04-01 125.42 127.71 125.42 127.71 0.0M
2021-03-31 124.96 126.80 124.51 125.42 0.0M
2021-03-30 125.42 126.34 124.51 124.96 0.0M
2021-03-29 126.34 127.25 124.51 125.42 0.0M
2021-03-26 125.88 127.25 125.42 126.34 0.0M
2021-03-25 127.25 127.25 125.42 125.42 0.0M
2021-03-24 127.25 128.17 125.42 127.25 0.0M
2021-03-23 126.80 128.17 126.34 126.80 0.0M
2021-03-22 126.34 127.25 124.51 126.80 0.0M
2021-03-19 125.42 128.17 124.51 125.88 0.0M
2021-03-18 129.08 130.92 124.51 125.42 0.0M
2021-03-17 130.92 131.37 128.63 129.08 0.0M
2021-03-16 129.54 131.37 129.54 130.92 0.0M
2021-03-15 125.42 130.46 125.42 129.54 0.0M
2021-03-12 125.88 127.25 124.96 125.42 0.0M
2021-03-11 127.71 127.71 125.88 125.88 0.0M
2021-03-10 127.71 128.17 127.25 127.71 0.0M
2021-03-09 127.71 128.17 126.80 127.71 0.0M
2021-03-08 128.17 128.17 124.51 127.71 0.0M
2021-03-05 128.63 129.08 125.88 128.17 0.0M
2021-03-04 129.90 130.82 128.08 128.08 0.0M
2021-03-03 129.90 132.18 128.99 129.90 0.0M
2021-03-02 130.82 130.82 129.45 129.90 0.0M
2021-03-01 131.73 133.55 130.82 130.82 0.0M
2021-02-26 132.64 133.55 131.27 131.73 0.0M
2021-02-25 134.01 134.01 132.18 132.18 0.0M
2021-02-24 134.01 134.01 132.64 134.01 0.0M
2021-02-23 133.55 134.46 133.10 134.01 0.0M
2021-02-22 133.55 134.92 132.64 133.55 0.0M
2021-02-19 134.46 134.92 133.55 133.55 0.0M
2021-02-18 135.83 136.29 134.46 134.46 0.0M
2021-02-17 135.83 136.29 134.92 135.37 0.0M
2021-02-12 135.83 136.29 135.37 135.83 0.0M
2021-02-11 136.29 136.29 134.46 135.83 0.0M
2021-02-10 136.29 136.29 135.37 136.29 0.0M
2021-02-09 136.29 136.74 134.92 136.29 0.0M
2021-02-08 136.29 136.74 135.83 136.29 0.0M
2021-02-05 136.29 137.20 136.29 136.74 0.0M
2021-02-04 136.27 136.27 135.36 135.82 0.0M
2021-02-03 136.27 136.27 135.36 136.27 0.0M
2021-02-02 136.27 136.27 135.36 136.27 0.0M
2021-02-01 135.82 136.27 135.36 136.27 0.0M
2021-01-29 135.36 136.27 135.36 135.82 0.0M
2021-01-28 136.27 136.27 135.36 135.36 0.0M
2021-01-27 136.27 136.27 135.36 136.27 0.0M
2021-01-26 136.27 136.27 135.36 136.27 0.0M
2021-01-22 135.82 136.27 135.36 136.27 0.0M
2021-01-21 135.36 135.82 135.36 135.82 0.0M
2021-01-20 135.82 136.27 135.36 135.36 0.0M
2021-01-19 136.27 136.27 135.36 135.82 0.0M
2021-01-18 135.36 136.27 135.36 136.27 0.0M
2021-01-15 136.27 136.27 134.45 135.36 0.0M
2021-01-14 135.82 136.27 135.36 136.27 0.0M
2021-01-13 135.82 136.27 135.36 135.82 0.0M
2021-01-12 135.82 136.27 134.00 135.82 0.0M
2021-01-11 136.27 136.27 135.36 135.82 0.0M
2021-01-08 136.27 136.73 135.36 136.27 0.0M
2021-01-07 136.76 137.21 135.40 135.85 0.0M
2021-01-06 136.31 137.66 135.85 136.76 0.0M
2021-01-05 136.76 137.21 136.31 136.31 0.0M
2021-01-04 135.85 137.66 135.85 136.76 0.0M