Brazil Index (IBRX)

🏛️ ブラジル →
61,529.44
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
2023-12-28 56,456.97 56,540.30 56,301.37 56,449.62 0.0M
2023-12-27 56,177.02 56,457.67 56,093.48 56,456.97 0.0M
2023-12-26 55,852.40 56,228.09 55,852.40 56,180.89 0.0M
2023-12-22 55,602.46 55,962.03 55,571.32 55,852.39 0.0M
2023-12-21 55,038.48 55,641.72 55,037.52 55,602.46 0.0M
2023-12-20 55,454.58 55,666.05 54,990.48 55,029.59 0.0M
2023-12-19 55,123.75 55,519.87 55,123.64 55,454.58 0.0M
2023-12-18 54,738.49 55,275.74 54,736.90 55,122.19 0.0M
2023-12-15 55,005.88 55,352.30 54,604.30 54,736.37 0.0M
2023-12-14 54,427.35 55,178.78 54,427.35 55,005.95 0.0M
2023-12-13 53,138.88 54,557.16 53,102.66 54,425.76 0.0M
2023-12-12 53,371.85 53,554.74 52,978.98 53,137.59 0.0M
2023-12-11 53,437.02 53,476.25 53,216.26 53,371.85 0.0M
2023-12-08 52,970.72 53,519.86 52,787.43 53,437.34 0.0M
2023-12-07 52,805.61 53,209.91 52,787.75 52,970.72 0.0M
2023-12-06 53,344.80 53,608.55 52,799.46 52,805.61 0.0M
2023-12-05 53,294.64 53,592.53 53,175.03 53,343.41 0.0M
2023-12-04 53,867.97 53,867.97 53,227.50 53,294.24 0.0M
2023-12-01 53,515.32 53,868.79 53,229.53 53,868.79 0.0M
2023-11-30 53,022.45 53,540.00 53,022.45 53,515.32 0.0M
2023-11-29 53,186.90 53,544.87 52,960.79 53,022.45 0.0M
2023-11-28 52,841.76 53,349.63 52,707.65 53,186.85 0.0M
2023-11-27 52,762.08 52,885.36 52,470.16 52,844.09 0.0M
2023-11-24 53,210.72 53,210.72 52,689.83 52,762.08 0.0M
2023-11-23 52,984.01 53,285.45 52,868.72 53,210.72 0.0M
2023-11-22 52,812.50 53,324.60 52,727.10 52,984.28 0.0M
2023-11-21 52,967.03 52,967.03 52,569.65 52,812.43 0.0M
2023-11-20 52,489.91 53,058.69 52,489.91 52,967.03 0.0M
2023-11-17 52,421.28 52,767.28 52,383.28 52,489.91 0.0M
2023-11-16 51,810.51 52,457.95 51,810.51 52,421.28 0.0M
2023-11-14 50,661.06 51,894.40 50,661.06 51,810.51 0.0M
2023-11-13 50,703.30 50,728.44 50,427.83 50,660.92 0.0M
2023-11-10 50,071.61 50,817.89 50,071.61 50,706.11 0.0M
2023-11-09 50,115.85 50,579.14 49,819.08 50,069.83 0.0M
2023-11-08 50,176.92 50,460.68 49,823.68 50,115.87 0.0M
2023-11-07 49,834.15 50,306.41 49,655.98 50,177.22 0.0M
2023-11-06 49,727.33 49,979.42 49,690.11 49,837.81 0.0M
2023-11-03 48,423.43 49,866.89 48,423.43 49,727.33 0.0M
2023-11-01 47,626.45 48,578.95 47,626.45 48,419.64 0.0M
2023-10-31 47,377.30 47,816.59 47,191.49 47,621.19 0.0M
2023-10-30 47,706.97 48,081.01 47,281.82 47,377.30 0.0M
2023-10-27 48,335.27 48,588.13 47,560.45 47,706.24 0.0M
2023-10-26 47,542.18 48,379.75 47,541.89 48,335.27 0.0M
2023-10-25 47,927.84 48,152.44 47,476.33 47,542.14 0.0M
2023-10-24 47,515.43 48,129.84 47,515.43 47,927.93 0.0M
2023-10-23 47,712.74 47,894.14 47,274.83 47,515.11 0.0M
2023-10-20 48,071.03 48,119.18 47,449.54 47,716.99 0.0M
2023-10-19 48,099.38 48,510.65 47,970.98 48,071.46 0.0M
2023-10-18 48,844.59 48,844.59 48,057.25 48,099.45 0.0M
2023-10-17 49,089.29 49,265.85 48,692.08 48,844.92 0.0M
2023-10-16 48,762.78 49,230.94 48,762.78 49,089.62 0.0M
2023-10-13 49,276.87 49,311.09 48,722.00 48,760.42 0.0M
2023-10-11 49,162.30 49,298.65 48,929.56 49,277.22 0.0M
2023-10-10 48,499.63 49,230.89 48,499.63 49,162.30 0.0M
2023-10-09 48,054.15 48,527.08 47,780.27 48,498.89 0.0M
2023-10-06 47,685.80 48,191.67 46,973.58 48,054.41 0.0M
2023-10-05 47,830.11 48,138.46 47,442.30 47,686.14 0.0M
2023-10-04 47,772.30 48,027.09 47,598.49 47,829.58 0.0M
2023-10-03 48,469.31 48,469.62 47,660.57 47,772.26 0.0M
2023-10-02 49,108.71 49,154.47 48,346.47 48,470.12 0.0M
2023-09-29 48,755.82 49,251.83 48,755.82 49,108.50 0.0M
2023-09-28 48,170.60 48,844.41 48,109.75 48,751.18 0.0M
2023-09-27 48,093.88 48,580.34 47,757.83 48,170.60 0.0M
2023-09-26 48,841.11 48,841.11 48,086.25 48,093.88 0.0M
2023-09-25 48,872.74 48,881.99 48,692.40 48,841.19 0.0M
2023-09-22 48,930.63 49,274.32 48,803.37 48,872.74 0.0M
2023-09-21 49,990.23 49,990.23 48,875.70 48,929.83 0.0M
2023-09-20 49,652.58 50,380.11 49,645.75 49,990.33 0.0M
2023-09-19 49,828.17 49,910.22 49,553.71 49,645.36 0.0M
2023-09-18 50,018.10 50,335.61 49,756.36 49,828.17 0.0M
2023-09-15 50,292.41 50,452.46 49,978.71 50,017.65 0.0M
2023-09-14 49,772.08 50,438.89 49,772.08 50,292.61 0.0M
2023-09-13 49,693.12 50,250.68 49,594.91 49,769.99 0.0M
2023-09-12 49,233.91 49,771.66 49,233.91 49,693.12 0.0M
2023-09-11 48,595.34 49,333.55 48,595.34 49,233.23 0.0M
2023-09-08 48,875.43 48,875.43 48,406.19 48,594.31 0.0M
2023-09-06 49,416.95 49,699.42 48,874.79 48,875.52 0.0M
2023-09-05 49,565.76 49,670.38 49,091.94 49,416.95 0.0M
2023-09-04 49,627.54 49,912.68 49,490.25 49,565.86 0.0M
2023-09-01 48,698.38 49,664.05 48,698.38 49,627.54 0.0M
2023-08-31 49,454.17 49,506.38 48,697.59 48,697.59 0.0M
2023-08-30 49,810.84 49,996.77 49,428.01 49,453.25 0.0M
2023-08-29 49,269.57 49,838.65 49,269.57 49,811.64 0.0M
2023-08-28 48,749.20 49,324.60 48,744.91 49,269.25 0.0M
2023-08-25 49,246.47 49,346.52 48,569.43 48,748.74 0.0M
2023-08-24 49,710.15 49,710.34 49,169.70 49,246.70 0.0M
2023-08-23 48,872.36 49,709.96 48,872.36 49,709.96 0.0M
2023-08-22 48,141.71 48,924.09 48,141.71 48,871.93 0.0M
2023-08-21 48,550.42 48,563.35 47,987.68 48,140.11 0.0M
2023-08-18 48,382.97 48,683.75 48,140.06 48,552.29 0.0M
2023-08-17 48,635.99 49,073.49 48,331.13 48,382.86 0.0M
2023-08-16 48,865.87 49,360.82 48,611.85 48,635.93 0.0M
2023-08-15 49,139.63 49,518.53 48,809.33 48,866.00 0.0M
2023-08-14 49,678.65 49,683.79 49,023.47 49,139.89 0.0M
2023-08-11 49,807.09 50,103.65 49,403.74 49,678.11 0.0M
2023-08-10 49,834.35 50,255.77 49,706.78 49,807.09 0.0M
2023-08-09 50,102.49 50,102.49 49,620.05 49,832.98 0.0M
2023-08-08 50,211.81 50,290.51 49,421.74 50,102.74 0.0M
2023-08-07 50,270.85 50,512.81 50,006.33 50,212.35 0.0M
2023-08-04 50,710.90 51,069.95 50,149.11 50,270.46 0.0M
2023-08-03 50,802.92 51,541.01 50,618.37 50,710.94 0.0M
2023-08-02 50,973.54 50,974.44 50,364.99 50,802.63 0.0M
2023-08-01 51,264.54 51,264.54 50,515.91 50,973.19 0.0M
2023-07-31 50,525.13 51,357.25 50,525.00 51,263.88 0.0M
2023-07-28 50,456.90 50,731.26 50,334.67 50,524.94 0.0M
2023-07-27 51,533.36 51,551.60 50,387.68 50,456.93 0.0M
2023-07-26 51,317.96 51,614.30 51,041.13 51,533.36 0.0M
2023-07-25 51,031.53 51,737.44 51,031.53 51,319.95 0.0M
2023-07-24 50,539.72 51,200.50 50,497.44 51,030.78 0.0M
2023-07-21 49,645.96 50,601.50 49,644.53 50,538.59 0.0M
2023-07-20 49,420.22 49,727.99 49,394.03 49,642.98 0.0M
2023-07-19 49,528.62 49,605.47 49,045.28 49,417.72 0.0M
2023-07-18 49,680.40 49,896.57 49,312.94 49,528.33 0.0M
2023-07-17 49,475.38 49,716.40 48,993.45 49,680.33 0.0M
2023-07-14 50,135.06 50,158.51 49,396.39 49,475.38 0.0M
2023-07-13 49,465.56 50,325.73 49,464.51 50,133.02 0.0M
2023-07-12 49,416.80 50,088.18 49,416.80 49,463.86 0.0M
2023-07-11 49,572.99 49,572.99 48,647.55 49,416.16 0.0M
2023-07-10 49,965.52 49,965.52 49,522.69 49,573.24 0.0M
2023-07-07 49,350.77 50,235.33 49,350.77 49,965.75 0.0M
2023-07-06 50,223.23 50,223.23 49,213.25 49,349.79 0.0M
2023-07-05 50,029.62 50,496.53 49,867.22 50,223.71 0.0M
2023-07-04 50,279.65 50,283.61 49,924.16 50,031.35 0.0M
2023-07-03 49,616.44 50,368.37 49,616.36 50,279.65 0.0M
2023-06-30 49,759.18 50,197.23 49,616.33 49,616.33 0.0M
2023-06-29 49,045.96 49,856.13 49,045.96 49,757.24 0.0M
2023-06-28 49,405.31 49,574.34 48,997.59 49,045.49 0.0M
2023-06-27 49,712.74 50,115.75 49,014.33 49,404.78 0.0M
2023-06-26 50,003.92 50,074.18 49,400.90 49,711.46 0.0M
2023-06-23 50,013.15 50,178.47 49,673.26 50,003.92 0.0M
2023-06-22 50,617.72 50,617.72 49,620.36 50,003.29 0.0M
2023-06-21 50,283.64 50,655.96 50,157.43 50,617.88 0.0M
2023-06-20 50,395.65 50,395.65 49,783.84 50,283.36 0.0M
2023-06-19 49,940.39 50,431.10 49,855.44 50,395.65 0.0M
2023-06-16 50,126.49 50,268.68 49,822.81 49,941.05 0.0M
2023-06-15 50,068.97 50,328.37 49,908.17 50,131.53 0.0M
2023-06-14 49,084.34 50,085.63 49,081.22 50,069.10 0.0M
2023-06-13 49,330.82 49,580.65 48,920.55 49,080.12 0.0M
2023-06-12 49,214.35 49,494.30 49,066.82 49,330.42 0.0M
2023-06-09 48,570.37 49,454.55 48,570.37 49,213.51 0.0M
2023-06-07 48,189.16 48,769.59 48,189.16 48,570.35 0.0M
2023-06-06 47,395.11 48,265.19 47,394.79 48,189.11 0.0M
2023-06-05 47,345.33 47,570.58 46,994.49 47,395.04 0.0M
2023-06-02 46,511.65 47,570.34 46,511.27 47,345.24 0.0M
2023-06-01 45,574.71 46,586.37 45,574.71 46,510.17 0.0M
2023-05-31 45,847.73 45,916.79 45,515.96 45,575.35 0.0M
2023-05-30 46,426.92 46,820.63 45,673.07 45,847.77 0.0M
2023-05-29 46,661.37 46,776.20 46,370.06 46,426.92 0.0M
2023-05-26 46,294.57 46,985.05 46,241.96 46,661.25 0.0M
2023-05-25 45,782.35 46,737.43 45,781.97 46,293.28 0.0M
2023-05-24 46,244.97 46,244.97 45,677.80 45,781.16 0.0M
2023-05-23 46,369.52 46,827.56 46,157.19 46,245.68 0.0M
2023-05-22 46,592.36 46,963.02 46,355.73 46,369.65 0.0M
2023-05-19 46,324.54 46,794.58 46,196.35 46,592.20 0.0M
2023-05-18 46,049.44 46,364.20 45,796.31 46,324.32 0.0M
2023-05-17 45,510.29 46,172.47 45,508.34 46,049.69 0.0M
2023-05-16 45,858.68 46,333.46 45,466.17 45,510.12 0.0M
2023-05-15 45,626.21 45,958.95 45,575.28 45,858.68 0.0M
2023-05-12 45,541.89 45,780.94 45,223.33 45,624.13 0.0M
2023-05-11 45,199.12 45,718.83 44,765.89 45,542.00 0.0M
2023-05-10 45,069.03 45,323.15 44,823.71 45,199.96 0.0M
2023-05-09 44,615.81 45,319.03 44,412.35 45,069.03 0.0M
2023-05-08 44,254.62 44,912.25 44,254.62 44,621.64 0.0M
2023-05-05 43,000.80 44,319.88 43,000.80 44,254.23 0.0M
2023-05-04 42,867.38 43,497.78 42,549.41 43,000.65 0.0M
2023-05-03 42,928.25 43,096.24 42,718.60 42,868.01 0.0M
2023-05-02 43,994.26 44,002.76 42,780.58 42,928.25 0.0M
2023-04-28 43,363.63 43,994.42 43,164.60 43,994.42 0.0M
2023-04-27 43,083.54 43,454.57 42,922.68 43,363.87 0.0M
2023-04-26 43,438.06 43,638.71 43,050.96 43,084.37 0.0M
2023-04-25 43,781.63 43,781.63 43,196.45 43,438.06 0.0M
2023-04-24 44,012.79 44,143.10 43,509.05 43,781.63 0.0M
2023-04-20 43,866.37 44,144.01 43,512.09 44,012.79 0.0M
2023-04-19 44,824.84 44,824.84 43,720.38 43,866.10 0.0M
2023-04-18 44,768.65 44,961.84 44,396.22 44,824.93 0.0M
2023-04-17 44,899.99 45,151.61 44,616.16 44,765.98 0.0M
2023-04-14 44,992.47 45,080.70 44,346.58 44,899.99 0.0M
2023-04-13 45,182.05 45,226.78 44,882.66 44,992.51 0.0M
2023-04-12 44,944.45 45,752.91 44,944.45 45,182.05 0.0M
2023-04-11 43,096.14 45,051.80 43,095.80 44,942.83 0.0M
2023-04-10 42,650.27 43,231.30 42,649.21 43,095.25 0.0M
2023-04-06 42,713.00 42,990.77 42,494.16 42,650.24 0.0M
2023-04-05 43,106.10 43,130.22 42,269.26 42,713.00 0.0M
2023-04-04 43,014.52 43,613.82 43,014.52 43,106.24 0.0M
2023-04-03 43,161.11 43,167.93 42,659.01 43,015.06 0.0M
2023-03-31 43,937.70 44,075.92 42,994.72 43,160.72 0.0M
2023-03-30 43,140.07 44,081.95 43,140.07 43,937.35 0.0M
2023-03-29 42,871.63 43,308.86 42,509.18 43,138.79 0.0M
2023-03-28 42,238.69 43,030.84 42,175.26 42,871.59 0.0M
2023-03-27 41,898.08 42,389.95 41,898.08 42,238.03 0.0M
2023-03-24 41,543.83 42,066.80 41,428.51 41,896.59 0.0M
2023-03-23 42,522.07 42,894.88 41,157.52 41,543.91 0.0M
2023-03-22 42,845.15 43,214.35 42,485.02 42,521.88 0.0M
2023-03-21 42,841.39 43,134.31 42,794.46 42,845.28 0.0M
2023-03-20 43,271.41 43,408.10 42,739.98 42,841.43 0.0M
2023-03-17 43,835.30 43,835.30 43,146.92 43,271.41 0.0M
2023-03-16 43,542.22 44,040.18 43,430.76 43,835.70 0.0M
2023-03-15 43,733.57 43,733.57 42,739.96 43,539.41 0.0M
2023-03-14 43,793.74 44,219.82 43,541.65 43,734.62 0.0M
2023-03-13 43,987.16 44,125.10 43,424.01 43,793.74 0.0M
2023-03-10 44,579.52 44,579.52 43,816.07 43,991.15 0.0M
2023-03-09 45,185.97 45,272.16 44,572.51 44,579.52 0.0M
2023-03-08 44,240.29 45,266.18 44,240.29 45,186.12 0.0M
2023-03-07 44,450.64 44,656.34 43,927.68 44,240.29 0.0M
2023-03-06 44,194.27 44,652.36 43,858.59 44,450.76 0.0M
2023-03-03 43,975.46 44,441.50 43,974.87 44,194.27 0.0M
2023-03-02 44,391.88 44,627.34 43,973.51 43,975.46 0.0M
2023-03-01 44,526.54 44,819.40 43,879.16 44,395.70 0.0M
2023-02-28 44,844.49 45,291.45 44,526.06 44,526.06 0.0M
2023-02-27 44,884.77 45,117.25 44,629.82 44,846.54 0.0M
2023-02-24 45,643.07 45,656.38 44,691.37 44,881.34 0.0M
2023-02-23 45,482.63 46,106.02 45,274.55 45,647.40 0.0M
2023-02-22 46,299.94 46,300.11 45,286.60 45,482.63 0.0M
2023-02-17 46,625.29 46,625.29 46,227.36 46,300.24 0.0M
2023-02-16 46,489.91 46,843.55 45,994.51 46,625.29 0.0M
2023-02-15 45,740.72 46,739.67 45,503.82 46,490.28 0.0M
2023-02-14 46,135.87 46,449.97 45,622.12 45,740.72 0.0M
2023-02-13 45,844.98 46,284.89 45,544.52 46,135.07 0.0M
2023-02-10 45,827.66 46,110.49 45,656.28 45,846.59 0.0M
2023-02-09 46,620.81 46,669.19 45,730.24 45,830.20 0.0M
2023-02-08 45,777.89 46,711.07 45,777.22 46,620.81 0.0M
2023-02-07 46,117.47 46,238.37 45,522.52 45,776.96 0.0M
2023-02-06 46,055.29 46,119.62 45,567.91 46,115.44 0.0M
2023-02-03 46,711.15 46,911.69 45,914.27 46,057.58 0.0M
2023-02-02 47,602.09 47,906.96 46,549.19 46,711.15 0.0M
2023-02-01 48,181.20 48,223.46 47,016.46 47,602.85 0.0M
2023-01-31 47,725.78 48,294.18 47,659.54 48,181.14 0.0M
2023-01-30 47,762.53 48,021.28 47,531.42 47,725.78 0.0M
2023-01-27 48,573.57 48,578.88 47,643.61 47,761.45 0.0M
2023-01-26 48,563.85 48,806.78 48,317.86 48,573.32 0.0M
2023-01-25 48,037.98 48,630.99 47,589.92 48,563.65 0.0M
2023-01-24 47,500.28 48,041.09 47,441.24 48,038.04 0.0M
2023-01-23 47,603.84 48,033.09 47,419.10 47,496.87 0.0M
2023-01-20 47,947.78 48,003.97 47,471.45 47,603.84 0.0M
2023-01-19 47,658.58 48,056.54 47,299.80 47,947.92 0.0M
2023-01-18 47,312.57 48,095.18 47,312.36 47,662.10 0.0M
2023-01-17 46,425.42 47,372.29 46,425.42 47,311.59 0.0M
2023-01-16 47,139.02 47,139.02 46,220.37 46,425.00 0.0M
2023-01-13 47,506.93 47,508.19 46,934.97 47,142.21 0.0M
2023-01-12 47,749.25 48,024.26 47,138.85 47,509.56 0.0M
2023-01-11 47,066.68 47,757.87 47,052.95 47,749.54 0.0M
2023-01-10 46,359.26 47,221.78 46,101.08 47,066.91 0.0M
2023-01-09 46,285.48 46,686.32 45,933.15 46,359.57 0.0M
2023-01-06 45,715.83 46,469.48 45,715.11 46,285.43 0.0M
2023-01-05 44,769.30 45,774.28 44,768.97 45,715.83 0.0M
2023-01-04 44,293.70 44,876.87 44,160.67 44,768.09 0.0M
2023-01-03 45,204.35 45,337.79 44,162.20 44,293.15 0.0M
2023-01-02 46,546.60 46,546.60 45,031.33 45,204.03 0.0M