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
2024-12-30 50,961.32 51,289.13 50,907.45 50,967.02 0.0M
2024-12-27 51,306.12 51,529.56 50,946.47 50,961.32 0.0M
2024-12-26 51,175.60 51,514.82 51,026.61 51,306.12 0.0M
2024-12-23 51,740.64 51,740.64 51,087.16 51,175.60 0.0M
2024-12-20 51,400.36 51,793.68 51,187.66 51,739.64 0.0M
2024-12-19 51,262.78 51,670.98 51,262.78 51,402.33 0.0M
2024-12-18 52,940.26 52,940.26 51,126.64 51,264.24 0.0M
2024-12-17 52,493.20 53,237.82 52,493.20 52,940.26 0.0M
2024-12-16 52,954.12 53,097.67 52,471.54 52,493.20 0.0M
2024-12-13 53,543.13 53,618.06 52,932.82 52,955.08 0.0M
2024-12-12 54,997.67 54,997.67 53,402.98 53,508.84 0.0M
2024-12-11 54,357.43 55,535.23 54,007.88 55,000.57 0.0M
2024-12-10 53,914.41 54,478.34 53,914.41 54,357.43 0.0M
2024-12-09 53,397.70 54,060.88 53,397.49 53,913.44 0.0M
2024-12-06 54,211.41 54,214.71 53,359.61 53,397.70 0.0M
2024-12-05 53,467.36 54,284.17 53,467.09 54,210.90 0.0M
2024-12-04 53,499.88 53,746.68 53,356.64 53,467.06 0.0M
2024-12-03 53,122.12 53,625.13 53,122.12 53,499.93 0.0M
2024-12-02 53,303.83 53,399.19 52,907.13 53,122.16 0.0M
2024-11-29 52,842.43 53,463.20 52,553.22 53,303.91 0.0M
2024-11-28 54,160.33 54,160.75 52,761.25 52,842.40 0.0M
2024-11-27 55,130.13 55,281.90 54,160.81 54,160.81 0.0M
2024-11-26 54,744.51 55,322.27 54,744.36 55,130.13 0.0M
2024-11-25 54,793.01 54,957.43 54,701.30 54,741.92 0.0M
2024-11-22 53,854.55 54,797.17 53,854.55 54,793.08 0.0M
2024-11-21 54,395.55 54,395.55 53,722.17 53,854.55 0.0M
2024-11-19 54,192.57 54,535.29 53,966.44 54,395.79 0.0M
2024-11-18 54,190.55 54,403.05 53,962.08 54,192.57 0.0M
2024-11-14 54,140.58 54,433.42 53,999.80 54,190.94 0.0M
2024-11-13 54,121.42 54,299.16 53,772.99 54,140.54 0.0M
2024-11-12 54,189.84 54,342.30 54,018.19 54,121.42 0.0M
2024-11-11 54,146.36 54,273.24 53,931.57 54,189.84 0.0M
2024-11-08 54,873.11 54,873.68 53,774.41 54,149.19 0.0M
2024-11-07 55,159.70 55,572.76 54,774.24 54,874.08 0.0M
2024-11-06 55,274.95 55,284.45 54,497.62 55,157.98 0.0M
2024-11-05 55,212.29 55,318.75 54,851.92 55,275.15 0.0M
2024-11-04 54,216.18 55,260.17 54,216.18 55,212.29 0.0M
2024-11-01 54,901.95 54,983.73 54,189.00 54,212.66 0.0M
2024-10-31 55,279.63 55,347.47 54,872.16 54,900.43 0.0M
2024-10-30 55,327.83 55,454.15 55,227.37 55,280.19 0.0M
2024-10-29 55,524.64 55,758.41 55,311.75 55,327.83 0.0M
2024-10-28 54,985.00 55,606.07 54,985.00 55,524.64 0.0M
2024-10-25 55,063.07 55,254.27 54,942.32 54,985.03 0.0M
2024-10-24 54,713.73 55,091.16 54,524.43 55,063.07 0.0M
2024-10-23 55,014.81 55,015.07 54,445.59 54,713.73 0.0M
2024-10-22 55,187.87 55,187.87 54,661.93 55,015.26 0.0M
2024-10-21 55,261.76 55,517.01 55,104.31 55,188.00 0.0M
2024-10-18 55,399.67 55,779.71 55,102.54 55,261.81 0.0M
2024-10-17 55,799.36 55,799.36 55,027.75 55,399.62 0.0M
2024-10-16 55,512.16 56,006.34 55,404.55 55,801.88 0.0M
2024-10-15 55,477.94 55,665.96 55,142.81 55,511.64 0.0M
2024-10-14 55,047.76 55,570.19 54,942.10 55,478.48 0.0M
2024-10-11 55,200.23 55,200.23 54,761.74 55,048.00 0.0M
2024-10-10 55,026.28 55,226.72 54,980.19 55,199.78 0.0M
2024-10-09 55,677.61 55,679.05 54,922.18 55,026.69 0.0M
2024-10-08 55,880.38 55,880.38 55,193.34 55,677.75 0.0M
2024-10-07 55,788.05 56,270.16 55,736.92 55,880.78 0.0M
2024-10-04 55,746.97 55,861.12 55,532.82 55,787.85 0.0M
2024-10-03 56,495.07 56,495.31 55,518.50 55,746.97 0.0M
2024-10-02 56,054.57 57,086.47 56,054.02 56,495.92 0.0M
2024-10-01 55,754.25 56,416.89 55,754.25 56,052.55 0.0M
2024-09-30 56,146.02 56,292.90 55,754.20 55,754.20 0.0M
2024-09-27 56,231.31 56,614.67 56,091.07 56,133.76 0.0M
2024-09-26 55,663.42 56,358.93 55,662.84 56,231.28 0.0M
2024-09-25 55,888.30 56,235.85 55,618.92 55,662.77 0.0M
2024-09-24 55,226.36 56,272.00 55,226.36 55,888.30 0.0M
2024-09-23 55,417.92 55,417.92 55,036.57 55,226.25 0.0M
2024-09-20 56,278.67 56,285.98 55,354.80 55,417.94 0.0M
2024-09-19 56,549.68 56,960.02 56,279.39 56,279.39 0.0M
2024-09-18 57,045.63 57,151.46 56,549.58 56,549.58 0.0M
2024-09-17 57,113.33 57,113.33 56,713.29 57,045.80 0.0M
2024-09-16 57,007.63 57,369.67 57,001.74 57,113.77 0.0M
2024-09-13 56,633.08 57,415.32 56,633.08 57,006.51 0.0M
2024-09-12 56,917.68 56,955.94 56,449.49 56,632.60 0.0M
2024-09-11 56,768.85 57,097.94 56,536.35 56,917.66 0.0M
2024-09-10 56,943.16 56,943.16 56,523.66 56,769.22 0.0M
2024-09-09 56,865.35 57,140.71 56,798.42 56,942.97 0.0M
2024-09-06 57,679.62 57,748.04 56,828.38 56,867.06 0.0M
2024-09-05 57,518.14 57,738.92 57,457.46 57,679.65 0.0M
2024-09-04 56,784.81 57,822.25 56,784.50 57,518.23 0.0M
2024-09-03 57,010.67 57,055.11 56,704.63 56,784.89 0.0M
2024-09-02 57,461.60 57,461.60 56,828.89 57,011.00 0.0M
2024-08-30 57,457.69 57,524.54 56,978.97 57,461.68 0.0M
2024-08-29 58,013.66 58,024.16 57,378.26 57,457.69 0.0M
2024-08-28 57,748.08 58,070.86 57,326.29 58,011.57 0.0M
2024-08-27 57,820.33 57,936.80 57,699.70 57,748.23 0.0M
2024-08-26 57,179.87 57,856.27 57,174.76 57,820.56 0.0M
2024-08-23 56,975.09 57,535.51 56,975.09 57,179.87 0.0M
2024-08-22 57,531.53 57,531.53 56,842.95 56,975.43 0.0M
2024-08-21 57,406.90 57,799.35 57,406.63 57,531.01 0.0M
2024-08-20 57,286.77 57,507.68 57,081.44 57,406.82 0.0M
2024-08-19 56,555.06 57,456.13 56,555.06 57,287.02 0.0M
2024-08-16 56,647.53 56,899.98 56,506.08 56,554.98 0.0M
2024-08-15 56,302.02 56,829.17 56,302.02 56,647.24 0.0M
2024-08-14 55,896.96 56,483.16 55,787.62 56,301.59 0.0M
2024-08-13 55,377.43 55,911.56 55,377.39 55,896.94 0.0M
2024-08-12 55,139.91 55,590.86 55,139.79 55,377.10 0.0M
2024-08-09 54,342.90 55,148.23 54,342.90 55,139.91 0.0M
2024-08-08 53,854.69 54,388.17 53,854.69 54,341.50 0.0M
2024-08-07 53,340.98 53,855.48 53,340.98 53,854.17 0.0M
2024-08-06 52,885.48 53,628.17 52,885.13 53,340.59 0.0M
2024-08-05 53,132.92 53,132.92 51,942.33 52,885.48 0.0M
2024-08-02 53,789.96 54,078.69 53,081.64 53,134.54 0.0M
2024-08-01 53,907.37 54,373.24 53,693.99 53,789.96 0.0M
2024-07-31 53,260.73 53,981.67 53,260.59 53,906.38 0.0M
2024-07-30 53,609.86 53,609.86 53,192.75 53,260.73 0.0M
2024-07-29 53,866.99 53,921.24 53,465.32 53,611.09 0.0M
2024-07-26 53,242.86 53,960.70 53,242.86 53,866.99 0.0M
2024-07-25 53,455.22 53,455.22 53,105.96 53,242.38 0.0M
2024-07-24 53,519.42 53,639.23 53,377.52 53,455.22 0.0M
2024-07-23 54,066.48 54,066.48 53,499.39 53,518.75 0.0M
2024-07-22 53,970.13 54,193.23 53,902.54 54,066.80 0.0M
2024-07-19 53,993.48 54,291.36 53,885.56 53,970.26 0.0M
2024-07-18 54,731.43 54,733.04 53,934.03 53,993.48 0.0M
2024-07-17 54,572.71 54,807.21 54,427.61 54,731.69 0.0M
2024-07-16 54,670.74 54,756.40 54,430.68 54,572.71 0.0M
2024-07-15 54,482.78 54,746.98 54,406.71 54,670.22 0.0M
2024-07-12 54,237.20 54,537.74 54,129.47 54,482.22 0.0M
2024-07-11 53,784.35 54,253.27 53,784.35 54,237.26 0.0M
2024-07-10 53,745.66 54,029.44 53,669.95 53,784.31 0.0M
2024-07-09 53,525.72 53,827.19 53,261.84 53,745.88 0.0M
2024-07-08 53,392.43 53,529.19 53,103.41 53,525.88 0.0M
2024-07-05 53,310.41 53,530.69 53,072.44 53,387.18 0.0M
2024-07-04 53,085.47 53,519.69 53,085.47 53,309.97 0.0M
2024-07-03 52,746.20 53,501.99 52,746.20 53,084.01 0.0M
2024-07-02 52,713.08 53,050.82 52,558.84 52,746.38 0.0M
2024-07-01 52,387.34 52,940.91 52,318.36 52,712.24 0.0M
2024-06-28 52,546.47 52,633.05 52,134.14 52,388.06 0.0M
2024-06-27 51,822.57 52,546.27 51,822.14 52,546.27 0.0M
2024-06-26 51,695.59 51,853.60 51,296.95 51,822.26 0.0M
2024-06-25 51,823.34 51,904.88 51,552.79 51,696.56 0.0M
2024-06-24 51,253.80 51,888.02 51,238.83 51,823.31 0.0M
2024-06-21 50,894.69 51,357.13 50,735.41 51,253.92 0.0M
2024-06-20 50,778.37 51,373.82 50,766.69 50,894.29 0.0M
2024-06-19 50,525.48 50,828.15 50,241.29 50,779.26 0.0M
2024-06-18 50,278.50 50,708.23 50,175.72 50,525.48 0.0M
2024-06-17 50,500.89 50,501.09 50,086.49 50,278.30 0.0M
2024-06-14 50,473.34 50,740.31 50,145.53 50,500.62 0.0M
2024-06-13 50,646.74 50,769.84 50,299.29 50,473.34 0.0M
2024-06-12 51,371.92 51,730.60 50,477.07 50,646.74 0.0M
2024-06-11 51,005.06 51,423.86 51,004.81 51,371.66 0.0M
2024-06-10 51,002.87 51,301.96 50,917.15 51,004.99 0.0M
2024-06-07 51,927.77 51,927.77 50,969.37 51,002.04 0.0M
2024-06-06 51,319.25 52,087.66 51,311.54 51,927.77 0.0M
2024-06-05 51,482.16 51,651.55 51,257.37 51,318.44 0.0M
2024-06-04 51,589.78 51,589.98 51,086.65 51,482.56 0.0M
2024-06-03 51,611.23 51,783.02 51,371.52 51,589.63 0.0M
2024-05-31 51,825.96 51,900.73 51,527.47 51,611.23 0.0M
2024-05-29 52,252.94 52,252.94 51,699.08 51,826.09 0.0M
2024-05-28 52,524.91 52,909.92 52,150.87 52,253.25 0.0M
2024-05-27 52,425.89 52,533.24 52,347.25 52,524.34 0.0M
2024-05-24 52,620.58 52,832.42 52,410.57 52,429.10 0.0M
2024-05-23 53,013.55 53,033.14 52,502.99 52,620.69 0.0M
2024-05-22 53,730.85 53,730.85 52,956.99 53,013.23 0.0M
2024-05-21 53,865.20 54,078.72 53,638.85 53,730.67 0.0M
2024-05-20 54,034.94 54,266.93 53,751.46 53,865.51 0.0M
2024-05-17 54,114.98 54,189.15 53,861.20 54,034.81 0.0M
2024-05-16 54,046.23 54,425.88 53,970.22 54,116.49 0.0M
2024-05-15 54,323.73 54,376.30 53,608.08 54,045.92 0.0M
2024-05-14 54,218.18 54,523.88 54,097.31 54,324.25 0.0M
2024-05-13 53,986.45 54,438.06 53,986.16 54,218.18 0.0M
2024-05-10 54,248.95 54,599.88 53,939.85 53,986.45 0.0M
2024-05-09 54,781.79 54,781.79 53,896.17 54,248.33 0.0M
2024-05-08 54,654.70 54,815.25 54,161.45 54,782.30 0.0M
2024-05-07 54,322.69 54,864.65 54,321.43 54,654.59 0.0M
2024-05-06 54,366.07 54,648.06 54,262.89 54,322.92 0.0M
2024-05-03 53,809.13 54,503.33 53,809.13 54,366.19 0.0M
2024-05-02 53,304.77 54,030.13 53,304.77 53,805.85 0.0M
2024-04-30 53,919.88 53,919.88 53,272.42 53,304.46 0.0M
2024-04-29 53,559.76 53,920.20 53,536.23 53,920.20 0.0M
2024-04-26 52,747.17 53,682.17 52,747.17 53,559.88 0.0M
2024-04-25 52,763.95 52,768.64 52,333.42 52,746.99 0.0M
2024-04-24 52,931.35 53,076.66 52,687.37 52,763.91 0.0M
2024-04-23 53,108.25 53,216.62 52,581.24 52,930.91 0.0M
2024-04-22 52,904.05 53,320.70 52,703.21 53,108.41 0.0M
2024-04-19 52,462.48 53,044.56 52,404.50 52,904.05 0.0M
2024-04-18 52,461.30 52,877.50 52,136.66 52,462.31 0.0M
2024-04-17 52,544.42 52,942.69 52,248.08 52,461.49 0.0M
2024-04-16 52,924.34 52,924.34 52,255.21 52,544.42 0.0M
2024-04-15 53,165.09 53,310.21 52,794.92 52,925.20 0.0M
2024-04-12 53,800.47 53,913.86 53,019.78 53,165.09 0.0M
2024-04-11 54,088.53 54,088.53 53,671.95 53,800.59 0.0M
2024-04-10 54,809.63 54,809.63 53,945.65 54,088.53 0.0M
2024-04-09 54,375.14 54,837.83 54,363.68 54,809.48 0.0M
2024-04-08 53,495.48 54,507.28 53,495.48 54,374.87 0.0M
2024-04-05 53,760.39 53,764.56 53,327.13 53,495.08 0.0M
2024-04-04 53,731.64 54,707.67 53,666.65 53,762.70 0.0M
2024-04-03 53,838.21 53,888.71 53,255.51 53,731.63 0.0M
2024-04-02 53,576.13 53,885.91 53,456.92 53,839.19 0.0M
2024-04-01 54,026.97 54,254.03 53,486.27 53,576.13 0.0M
2024-03-28 53,840.31 54,125.99 53,665.25 54,026.97 0.0M
2024-03-27 53,473.27 53,868.64 53,206.20 53,840.31 0.0M
2024-03-26 53,515.94 53,609.94 53,376.35 53,473.27 0.0M
2024-03-25 53,544.99 53,640.53 53,437.76 53,515.94 0.0M
2024-03-22 53,991.23 53,991.23 53,474.85 53,544.97 0.0M
2024-03-21 54,388.29 54,577.29 53,962.48 53,991.26 0.0M
2024-03-20 53,697.82 54,425.62 53,628.52 54,388.20 0.0M
2024-03-19 53,474.38 53,907.15 53,474.38 53,697.82 0.0M
2024-03-18 53,392.56 53,718.13 53,165.02 53,474.12 0.0M
2024-03-15 53,776.08 53,883.23 53,285.63 53,385.91 0.0M
2024-03-14 53,910.18 54,026.90 53,563.97 53,776.18 0.0M
2024-03-13 53,773.52 54,128.84 53,689.07 53,910.18 0.0M
2024-03-12 53,113.74 53,926.94 53,113.74 53,773.52 0.0M
2024-03-11 53,526.91 53,526.91 53,087.04 53,113.54 0.0M
2024-03-08 54,171.47 54,171.47 52,994.14 53,527.30 0.0M
2024-03-07 54,386.79 54,524.06 54,048.36 54,173.49 0.0M
2024-03-06 54,036.73 54,561.44 54,036.73 54,386.80 0.0M
2024-03-05 54,130.57 54,413.29 53,920.14 54,036.46 0.0M
2024-03-04 54,490.44 54,549.59 54,111.75 54,132.26 0.0M
2024-03-01 54,425.93 54,725.62 54,303.79 54,492.05 0.0M
2024-02-29 54,890.35 54,890.35 54,261.22 54,423.74 0.0M
2024-02-28 55,586.41 55,586.41 54,728.65 54,890.58 0.0M
2024-02-27 54,728.77 55,586.41 54,728.77 55,586.41 0.0M
2024-02-26 54,640.30 54,880.87 54,492.23 54,727.21 0.0M
2024-02-23 54,985.60 55,138.50 54,490.92 54,640.82 0.0M
2024-02-22 54,884.99 55,220.51 54,853.50 54,985.49 0.0M
2024-02-21 54,842.81 54,899.32 54,600.24 54,884.99 0.0M
2024-02-20 54,508.71 54,843.24 54,207.29 54,843.24 0.0M
2024-02-19 54,378.04 54,509.92 54,116.14 54,509.85 0.0M
2024-02-16 53,981.37 54,519.40 53,926.69 54,378.22 0.0M
2024-02-15 53,621.25 53,988.83 53,581.30 53,980.80 0.0M
2024-02-14 54,057.60 54,057.66 53,472.09 53,621.25 0.0M
2024-02-09 54,136.57 54,435.10 53,872.61 54,057.66 0.0M
2024-02-08 54,848.02 54,928.93 54,002.68 54,137.09 0.0M
2024-02-07 54,997.94 55,061.93 54,612.53 54,848.07 0.0M
2024-02-06 53,836.48 54,999.58 53,836.48 54,999.58 0.0M
2024-02-05 53,679.18 53,957.58 53,366.98 53,836.75 0.0M
2024-02-02 54,226.70 54,403.15 53,457.70 53,679.45 0.0M
2024-02-01 53,904.67 54,230.81 53,738.23 54,230.81 0.0M
2024-01-31 53,761.88 54,670.89 53,728.77 53,905.00 0.0M
2024-01-30 54,211.37 54,211.37 53,638.43 53,762.53 0.0M
2024-01-29 54,397.45 54,438.13 53,941.47 54,215.48 0.0M
2024-01-26 54,059.28 54,524.36 53,917.29 54,396.49 0.0M
2024-01-25 53,845.17 54,248.63 53,845.17 54,048.50 0.0M
2024-01-24 54,035.35 54,529.10 53,789.02 53,845.49 0.0M
2024-01-23 53,337.64 54,061.78 53,337.64 54,034.95 0.0M
2024-01-22 53,768.28 53,849.84 53,041.54 53,337.56 0.0M
2024-01-19 53,633.30 53,844.02 53,305.15 53,768.28 0.0M
2024-01-18 54,128.68 54,350.13 53,631.87 53,631.87 0.0M
2024-01-17 54,456.87 54,456.98 54,032.61 54,128.44 0.0M
2024-01-16 55,379.13 55,379.13 54,396.74 54,457.15 0.0M
2024-01-15 55,152.57 55,412.13 54,843.91 55,379.31 0.0M
2024-01-12 55,012.42 55,548.87 54,910.60 55,152.37 0.0M
2024-01-11 55,089.97 55,285.53 54,694.77 55,012.42 0.0M
2024-01-10 55,354.44 55,427.78 54,930.65 55,089.97 0.0M
2024-01-09 55,755.64 55,755.89 55,246.88 55,354.44 0.0M
2024-01-08 55,590.36 55,787.73 55,152.51 55,756.83 0.0M
2024-01-05 55,252.14 55,851.29 55,002.60 55,591.65 0.0M
2024-01-04 55,943.06 55,965.38 55,178.84 55,252.14 0.0M
2024-01-03 55,844.66 56,250.32 55,665.80 55,944.25 0.0M
2024-01-02 56,449.75 56,452.44 55,595.71 55,844.60 0.0M