Centurylink Inc (L1MN34)

L1MN34
🏛️ ブラジル →
31.30
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 8.80 9.15 8.69 9.00 0.0M
2023-12-27 8.89 8.89 8.58 8.62 0.0M
2023-12-26 8.60 8.81 8.24 8.81 0.0M
2023-12-22 8.53 8.60 8.09 8.48 0.0M
2023-12-21 8.13 8.51 8.13 8.39 0.0M
2023-12-20 8.60 8.60 8.19 8.21 0.0M
2023-12-19 8.88 8.89 8.54 8.60 0.0M
2023-12-18 8.89 9.14 8.70 8.81 0.0M
2023-12-15 8.89 9.07 8.17 8.76 0.0M
2023-12-14 7.74 9.04 7.74 8.80 0.0M
2023-12-13 7.56 7.90 7.12 7.90 0.0M
2023-12-12 6.87 7.63 6.65 7.41 0.0M
2023-12-11 7.38 7.67 6.71 6.87 0.0M
2023-12-08 7.22 7.38 7.01 7.38 0.0M
2023-12-07 7.47 7.47 6.99 7.07 0.0M
2023-12-06 7.75 7.99 7.32 7.32 0.0M
2023-12-05 7.76 7.76 7.49 7.59 0.0M
2023-12-04 7.32 7.80 6.97 7.76 0.0M
2023-12-01 6.18 7.25 6.18 7.17 0.0M
2023-11-30 6.50 6.61 6.20 6.20 0.0M
2023-11-29 5.83 6.50 5.80 6.50 0.0M
2023-11-28 6.12 6.13 5.67 5.73 0.0M
2023-11-27 6.53 6.53 5.98 6.03 0.0M
2023-11-24 6.30 6.49 6.22 6.45 0.0M
2023-11-23 6.59 6.70 6.28 6.70 0.0M
2023-11-22 6.50 6.55 6.46 6.46 0.0M
2023-11-21 6.80 6.80 6.37 6.37 0.0M
2023-11-20 6.49 6.77 6.42 6.77 0.0M
2023-11-17 6.57 6.80 6.45 6.58 0.0M
2023-11-16 6.29 6.65 6.20 6.57 0.0M
2023-11-14 5.95 6.43 5.95 6.38 0.0M
2023-11-13 5.70 5.95 5.67 5.67 0.0M
2023-11-10 5.90 5.90 5.51 5.82 0.0M
2023-11-09 6.27 6.44 5.88 5.88 0.0M
2023-11-08 6.70 6.74 6.20 6.56 0.0M
2023-11-07 6.44 6.97 6.26 6.36 0.0M
2023-11-06 5.61 6.55 5.61 6.55 0.0M
2023-11-03 4.96 5.78 4.96 5.44 0.0M
2023-11-01 6.90 6.93 4.84 4.86 0.0M
2023-10-31 7.48 7.82 7.31 7.31 0.0M
2023-10-30 6.93 7.65 6.93 7.65 0.0M
2023-10-27 6.70 6.83 6.61 6.67 0.0M
2023-10-26 6.62 6.93 6.62 6.88 0.0M
2023-10-25 6.97 6.97 6.75 6.75 0.0M
2023-10-24 6.57 6.84 6.57 6.84 0.0M
2023-10-23 6.90 7.00 6.71 6.73 0.0M
2023-10-20 7.10 7.10 6.90 7.05 0.0M
2023-10-19 7.07 7.20 6.95 7.10 0.0M
2023-10-18 7.06 7.18 6.95 7.03 0.0M
2023-10-17 6.81 7.07 6.81 7.06 0.0M
2023-10-16 6.85 6.85 6.65 6.80 0.0M
2023-10-13 6.87 6.87 6.55 6.71 0.0M
2023-10-11 6.75 7.15 6.73 6.73 0.0M
2023-10-10 6.61 7.11 6.61 7.00 0.0M
2023-10-09 6.87 6.87 6.62 6.70 0.0M
2023-10-06 6.96 6.96 6.73 6.73 0.0M
2023-10-05 6.85 7.01 6.75 6.97 0.0M
2023-10-04 6.82 6.82 6.65 6.82 0.0M
2023-10-03 6.88 7.08 6.65 6.69 0.0M
2023-10-02 7.39 7.39 6.95 6.96 0.0M
2023-09-29 7.32 7.42 7.24 7.24 0.0M
2023-09-28 7.24 7.24 6.95 7.16 0.0M
2023-09-27 6.51 7.11 6.51 7.09 0.0M
2023-09-26 7.00 7.00 6.50 6.59 0.0M
2023-09-25 7.36 7.36 6.99 6.99 0.0M
2023-09-22 7.60 7.60 7.48 7.48 0.0M
2023-09-21 8.10 8.10 7.60 7.68 0.0M
2023-09-20 8.00 8.09 7.82 8.01 0.0M
2023-09-19 7.27 7.95 7.27 7.47 0.0M
2023-09-18 7.37 7.58 7.26 7.26 0.0M
2023-09-15 7.07 7.68 6.98 7.53 0.0M
2023-09-14 7.09 7.28 7.02 7.07 0.0M
2023-09-13 7.17 7.18 6.75 6.83 0.0M
2023-09-12 6.81 7.08 6.79 7.02 0.0M
2023-09-11 7.19 7.25 6.75 6.81 0.0M
2023-09-09 7.18 7.18 7.18 7.18 0.0M
2023-09-08 7.54 7.54 6.80 7.18 0.0M
2023-09-06 7.49 7.62 7.34 7.39 0.0M
2023-09-05 7.80 7.85 7.29 7.50 0.0M
2023-09-04 7.70 7.85 7.66 7.80 0.0M
2023-09-02 7.71 7.71 7.71 7.71 0.0M
2023-09-01 8.15 8.15 7.71 7.71 0.0M
2023-08-31 7.69 8.07 7.69 7.99 0.0M
2023-08-30 7.50 7.60 7.36 7.60 0.0M
2023-08-29 7.46 8.03 7.46 7.53 0.0M
2023-08-28 7.70 7.90 7.63 7.75 0.0M
2023-08-25 7.66 7.66 7.27 7.57 0.0M
2023-08-24 7.38 7.53 7.27 7.38 0.0M
2023-08-23 7.65 7.71 6.80 7.25 0.0M
2023-08-22 8.01 8.04 7.50 7.50 0.0M
2023-08-21 8.69 8.69 8.10 8.11 0.0M
2023-08-18 8.73 8.73 8.48 8.51 0.0M
2023-08-17 8.64 8.79 8.51 8.73 0.0M
2023-08-16 8.39 8.82 8.39 8.54 0.0M
2023-08-15 8.75 8.77 8.47 8.50 0.0M
2023-08-14 9.29 9.45 8.87 8.93 0.0M
2023-08-11 9.41 9.41 8.91 9.10 0.0M
2023-08-10 8.75 9.72 8.50 9.02 0.0M
2023-08-09 8.35 8.64 8.31 8.63 0.0M
2023-08-08 8.59 8.59 8.17 8.35 0.0M
2023-08-07 8.08 8.60 8.08 8.60 0.0M
2023-08-04 8.33 8.46 8.01 8.11 0.0M
2023-08-03 8.61 8.80 8.19 8.33 0.0M
2023-08-02 9.81 9.81 8.15 8.61 0.0M
2023-08-01 8.62 9.83 8.32 9.83 0.0M
2023-07-31 8.61 9.15 8.32 8.32 0.0M
2023-07-28 8.14 8.73 8.14 8.61 0.0M
2023-07-27 8.85 8.85 8.14 8.14 0.0M
2023-07-26 8.50 8.55 8.36 8.55 0.0M
2023-07-25 8.74 8.95 8.35 8.50 0.0M
2023-07-24 9.14 9.15 8.73 8.74 0.0M
2023-07-21 9.40 9.50 8.94 9.14 0.0M
2023-07-20 8.95 9.37 8.95 9.19 0.0M
2023-07-19 7.85 9.33 7.82 8.91 0.0M
2023-07-18 8.33 8.50 7.79 7.86 0.0M
2023-07-17 8.96 8.96 8.15 8.18 0.0M
2023-07-14 9.57 9.57 8.93 8.96 0.0M
2023-07-13 9.85 10.13 9.85 9.93 0.0M
2023-07-12 9.87 10.34 9.87 10.00 0.0M
2023-07-11 10.49 10.54 10.03 10.08 0.0M
2023-07-10 10.60 10.60 10.11 10.11 0.0M
2023-07-07 10.35 10.66 10.25 10.60 0.0M
2023-07-06 10.89 10.89 10.56 10.56 0.0M
2023-07-05 10.71 11.25 10.51 10.89 0.0M
2023-07-04 11.30 11.30 10.50 10.70 0.0M
2023-07-03 10.96 11.33 9.69 11.33 0.0M
2023-06-30 10.73 11.02 10.65 10.74 0.0M
2023-06-29 10.90 11.02 10.39 10.97 0.0M
2023-06-28 10.00 10.60 10.00 10.60 0.0M
2023-06-27 9.58 10.20 9.30 10.12 0.0M
2023-06-26 8.78 9.58 8.77 9.57 0.0M
2023-06-23 8.95 9.00 8.55 8.55 0.0M
2023-06-22 9.42 9.55 8.55 8.76 0.0M
2023-06-21 10.34 10.34 9.40 9.41 0.0M
2023-06-20 10.70 10.87 10.13 10.13 0.0M
2023-06-19 10.51 10.92 10.37 10.67 0.0M
2023-06-16 11.01 11.01 10.57 10.92 0.0M
2023-06-15 11.01 11.04 10.59 10.90 0.0M
2023-06-14 10.89 11.65 10.79 11.01 0.0M
2023-06-13 8.96 10.77 8.96 10.42 0.0M
2023-06-12 9.00 9.17 8.75 8.97 0.0M
2023-06-09 9.07 9.07 8.62 8.84 0.0M
2023-06-07 9.22 9.23 8.85 9.07 0.0M
2023-06-06 9.44 9.44 8.75 8.79 0.0M
2023-06-05 9.99 10.19 9.42 9.54 0.0M
2023-06-02 10.08 10.09 9.60 9.99 0.0M
2023-06-01 10.03 10.10 9.45 9.82 0.0M
2023-05-31 10.10 10.30 9.92 10.06 0.0M
2023-05-30 10.24 10.31 10.06 10.10 0.0M
2023-05-29 10.03 10.24 9.62 10.23 0.0M
2023-05-26 9.64 10.09 9.51 9.86 0.0M
2023-05-25 10.00 10.00 9.34 9.58 0.0M
2023-05-24 10.62 10.63 9.58 9.83 0.0M
2023-05-23 11.14 11.14 10.55 10.62 0.0M
2023-05-22 11.74 11.74 10.80 10.87 0.0M
2023-05-19 12.41 12.41 11.77 11.87 0.0M
2023-05-18 14.67 14.67 12.04 12.41 0.0M
2023-05-17 12.65 14.68 12.65 14.68 0.0M
2023-05-16 12.29 12.39 12.26 12.39 0.0M
2023-05-15 11.85 12.32 11.85 12.28 0.0M
2023-05-12 11.39 12.01 11.22 11.71 0.0M
2023-05-11 11.41 11.88 11.41 11.63 0.0M
2023-05-10 11.84 11.94 11.46 11.65 0.0M
2023-05-09 11.62 11.96 10.93 11.82 0.0M
2023-05-08 11.14 12.38 10.76 11.39 0.0M
2023-05-06 11.14 11.14 11.14 11.14 0.0M
2023-05-05 10.81 11.14 10.68 11.14 0.0M
2023-05-04 10.92 10.92 10.52 10.57 0.0M
2023-05-03 11.01 12.74 11.01 11.74 0.0M
2023-05-02 11.77 13.40 11.53 11.86 0.0M
2023-04-28 10.92 11.68 10.92 11.68 0.0M
2023-04-27 11.18 11.18 10.90 10.92 0.0M
2023-04-26 11.81 12.33 10.86 10.86 0.0M
2023-04-25 12.32 12.59 12.02 12.04 0.0M
2023-04-24 10.80 12.14 10.80 12.07 0.0M
2023-04-20 10.58 10.72 10.58 10.71 0.0M
2023-04-19 11.77 11.77 10.85 11.17 0.0M
2023-04-18 11.06 11.15 11.04 11.04 0.0M
2023-04-17 11.19 11.34 10.97 10.99 0.0M
2023-04-14 11.75 11.75 11.19 11.19 0.0M
2023-04-13 12.28 12.28 11.57 11.66 0.0M
2023-04-12 12.90 12.90 12.09 12.29 0.0M
2023-04-11 12.31 12.90 12.31 12.90 0.0M
2023-04-10 12.67 12.67 12.19 12.41 0.0M
2023-04-06 12.36 12.48 12.13 12.42 0.0M
2023-04-05 12.29 12.44 12.21 12.36 0.0M
2023-04-04 13.00 13.00 12.26 12.29 0.0M
2023-04-03 13.47 13.47 12.92 12.96 0.0M
2023-03-31 13.06 13.74 13.06 13.74 0.0M
2023-03-30 13.62 13.62 13.22 13.22 0.0M
2023-03-29 13.57 13.57 13.45 13.45 0.0M
2023-03-28 13.32 13.57 13.21 13.57 0.0M
2023-03-27 12.89 13.30 12.66 13.30 0.0M
2023-03-24 13.15 13.15 12.57 12.62 0.0M
2023-03-23 13.22 13.37 12.81 13.15 0.0M
2023-03-22 13.63 13.79 13.24 13.24 0.0M
2023-03-21 13.30 13.30 12.94 13.22 0.0M
2023-03-20 13.41 13.41 12.87 13.00 0.0M
2023-03-17 12.72 13.14 12.58 13.14 0.0M
2023-03-16 14.00 14.00 12.87 13.10 0.0M
2023-03-15 13.52 13.82 13.00 13.72 0.0M
2023-03-14 15.99 15.99 13.42 13.53 0.0M
2023-03-13 13.71 13.90 12.93 13.77 0.0M
2023-03-10 14.81 15.00 13.93 13.98 0.0M
2023-03-09 15.45 15.60 14.94 14.94 0.0M
2023-03-08 16.36 16.36 15.49 15.77 0.0M
2023-03-07 17.22 17.27 16.19 16.36 0.0M
2023-03-06 16.75 17.53 16.75 17.22 0.0M
2023-03-03 17.03 17.03 16.50 16.56 0.0M
2023-03-02 16.83 16.94 16.43 16.84 0.0M
2023-03-01 17.83 17.83 16.94 16.94 0.0M
2023-02-28 17.44 18.06 17.33 18.06 0.0M
2023-02-27 18.62 18.62 17.44 17.44 0.0M
2023-02-24 18.63 18.63 18.20 18.49 0.0M
2023-02-23 22.05 22.05 18.06 18.42 0.0M
2023-02-22 19.61 19.61 19.10 19.18 0.0M
2023-02-17 20.28 20.46 19.80 20.46 0.0M
2023-02-16 20.66 20.66 19.91 20.29 0.0M
2023-02-15 20.64 21.08 20.40 20.58 0.0M
2023-02-14 21.01 21.01 19.84 20.64 0.0M
2023-02-13 20.65 21.20 20.50 21.14 0.0M
2023-02-10 21.06 21.06 20.65 20.65 0.0M
2023-02-09 20.54 21.52 19.84 21.16 0.0M
2023-02-08 25.80 25.80 19.88 20.23 0.0M
2023-02-07 26.20 26.66 26.00 26.00 0.0M
2023-02-06 27.31 27.31 26.00 26.20 0.0M
2023-02-03 27.69 27.69 27.02 27.02 0.0M
2023-02-02 27.01 28.72 27.01 28.52 0.0M
2023-02-01 26.99 27.51 26.51 26.86 0.0M
2023-01-31 26.34 26.47 26.29 26.46 0.0M
2023-01-30 27.17 27.51 26.26 26.67 0.0M
2023-01-27 27.20 27.20 26.00 27.17 0.0M
2023-01-26 27.20 27.20 25.93 26.07 0.0M
2023-01-25 26.95 26.98 26.42 26.98 0.0M
2023-01-24 26.88 28.29 26.70 27.48 0.0M
2023-01-23 27.10 27.30 26.97 27.18 0.0M
2023-01-20 26.74 27.16 26.16 27.10 0.0M
2023-01-19 27.78 27.78 26.16 26.16 0.0M
2023-01-18 29.16 29.16 27.75 27.80 0.0M
2023-01-17 30.72 30.72 28.51 28.51 0.0M
2023-01-16 30.53 30.89 30.51 30.89 0.0M
2023-01-13 30.75 30.75 29.91 30.05 0.0M
2023-01-12 29.90 30.90 29.90 30.75 0.0M
2023-01-11 28.51 30.45 28.51 29.90 0.0M
2023-01-10 28.00 28.78 28.00 28.51 0.0M
2023-01-09 29.37 29.37 28.35 28.35 0.0M
2023-01-06 28.96 28.96 28.35 28.46 0.0M
2023-01-05 29.34 29.35 28.77 29.06 0.0M
2023-01-04 29.45 30.25 29.34 29.34 0.0M
2023-01-03 28.67 28.67 28.32 28.32 0.0M
2023-01-02 27.99 28.33 27.99 28.32 0.0M