Charter Communications Inc (CHCM34)

CHCM34
🏛️ ブラジル →
24.66
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
2021-12-30 61.34 61.58 60.83 60.83 0.0M
2021-12-29 62.87 63.36 61.99 62.59 0.0M
2021-12-28 61.74 62.21 61.39 61.39 0.0M
2021-12-27 61.20 61.47 61.03 61.25 0.0M
2021-12-23 61.32 61.53 61.14 61.33 0.0M
2021-12-22 60.49 61.57 60.13 60.13 0.0M
2021-12-21 62.34 62.40 61.39 61.50 0.0M
2021-12-20 61.49 62.30 61.43 62.11 0.0M
2021-12-17 59.22 61.20 58.80 60.60 0.0M
2021-12-16 58.20 60.13 58.20 60.13 0.0M
2021-12-15 59.04 59.80 58.50 58.69 0.0M
2021-12-14 56.32 59.47 56.10 58.86 0.0M
2021-12-13 56.28 58.08 56.28 57.68 0.0M
2021-12-10 57.13 57.49 57.06 57.49 0.0M
2021-12-09 58.08 58.08 56.56 57.02 0.1M
2021-12-08 58.51 59.40 58.32 59.40 0.0M
2021-12-07 63.18 63.18 60.30 60.95 0.1M
2021-12-06 64.14 65.44 63.48 63.82 0.0M
2021-12-03 63.84 63.93 63.42 63.93 0.0M
2021-12-02 59.88 63.59 58.62 63.59 0.0M
2021-12-01 61.15 61.38 60.48 60.48 0.0M
2021-11-30 61.80 62.26 60.49 60.49 0.0M
2021-11-29 62.58 62.77 62.26 62.26 0.0M
2021-11-26 62.88 63.26 62.42 62.42 0.0M
2021-11-25 62.04 62.88 62.04 62.88 0.0M
2021-11-24 62.77 62.97 62.77 62.88 0.0M
2021-11-23 62.84 63.14 62.84 63.02 0.0M
2021-11-22 63.80 64.00 62.78 62.78 0.0M
2021-11-19 63.00 63.71 63.00 63.58 0.0M
2021-11-18 62.94 63.71 62.77 63.63 0.0M
2021-11-17 63.40 63.84 63.40 63.78 0.0M
2021-11-16 63.00 63.67 63.00 63.40 0.0M
2021-11-12 64.00 64.00 62.77 62.94 0.0M
2021-11-11 63.06 63.35 62.87 62.88 0.0M
2021-11-10 63.06 64.60 62.58 64.60 0.0M
2021-11-09 62.51 65.89 62.51 65.89 0.0M
2021-11-08 63.68 63.95 63.30 63.95 0.0M
2021-11-05 64.31 64.31 63.42 63.54 0.6M
2021-11-04 64.68 64.74 63.90 64.31 0.5M
2021-11-03 65.21 65.62 64.43 64.66 0.0M
2021-11-01 63.30 63.54 63.00 63.25 0.0M
2021-10-29 63.79 64.31 62.20 63.36 0.0M
2021-10-28 67.03 67.05 64.46 65.94 0.0M
2021-10-27 67.01 67.01 66.50 66.64 0.0M
2021-10-26 66.43 68.45 66.43 67.76 0.0M
2021-10-25 69.02 69.02 67.06 68.88 0.0M
2021-10-22 69.50 70.00 69.02 69.02 0.0M
2021-10-21 68.74 69.47 68.50 69.15 0.0M
2021-10-20 65.92 68.25 65.80 67.97 0.0M
2021-10-19 66.00 67.19 66.00 67.19 0.0M
2021-10-18 64.75 65.10 64.62 65.10 0.0M
2021-10-15 64.45 64.45 63.26 63.46 0.0M
2021-10-14 64.26 65.00 64.26 65.00 0.0M
2021-10-13 63.72 64.20 63.66 63.84 0.0M
2021-10-11 64.50 64.51 63.88 63.88 0.0M
2021-10-08 66.06 66.06 64.61 64.82 0.0M
2021-10-07 67.83 69.20 67.83 69.09 0.0M
2021-10-06 67.69 68.25 67.41 67.76 0.0M
2021-10-05 67.13 68.52 67.06 68.52 0.0M
2021-10-04 66.40 67.55 66.40 67.26 0.0M
2021-10-01 66.22 66.40 65.70 66.40 0.0M
2021-09-30 66.64 66.64 65.87 66.29 0.0M
2021-09-29 65.45 66.92 65.45 66.64 0.0M
2021-09-28 65.24 67.15 63.62 67.15 0.0M
2021-09-27 65.74 68.93 65.40 68.93 0.0M
2021-09-24 65.45 66.22 65.24 65.74 0.0M
2021-09-23 66.65 66.79 65.53 65.53 0.0M
2021-09-22 66.64 66.93 66.29 66.45 0.0M
2021-09-21 65.59 66.98 65.59 66.01 0.0M
2021-09-20 66.64 67.48 66.64 67.11 0.0M
2021-09-17 67.06 68.57 66.65 68.57 0.0M
2021-09-16 65.80 67.35 65.01 65.01 0.0M
2021-09-15 66.15 67.76 65.80 66.95 0.0M
2021-09-14 69.40 69.45 66.04 66.68 0.0M
2021-09-13 69.44 70.03 68.91 69.17 0.0M
2021-09-10 68.19 69.40 67.55 69.40 0.0M
2021-09-09 70.00 70.00 68.67 68.67 0.0M
2021-09-08 70.01 70.90 69.88 70.90 0.0M
2021-09-06 69.90 70.76 69.00 70.23 0.0M
2021-09-03 69.72 71.00 69.72 71.00 0.0M
2021-09-02 70.63 71.19 69.86 71.09 0.0M
2021-09-01 70.84 70.97 69.72 70.63 0.0M
2021-08-31 70.13 70.70 69.87 70.31 0.0M
2021-08-30 70.56 70.70 70.05 70.68 0.0M
2021-08-27 70.02 70.49 69.89 70.15 0.0M
2021-08-26 68.01 70.07 68.01 70.05 0.0M
2021-08-25 68.82 70.13 68.82 69.39 0.0M
2021-08-24 70.94 70.94 69.51 69.66 0.0M
2021-08-23 71.19 74.76 71.19 74.76 0.0M
2021-08-20 71.98 72.57 71.16 71.35 0.0M
2021-08-19 70.03 71.13 70.03 71.13 0.0M
2021-08-18 69.30 70.62 69.30 70.52 0.0M
2021-08-17 68.88 69.80 68.61 69.29 0.0M
2021-08-16 67.47 68.95 67.47 68.65 0.0M
2021-08-13 66.00 68.39 66.00 67.47 0.0M
2021-08-12 69.49 69.49 66.50 66.50 0.0M
2021-08-11 66.99 67.69 66.68 67.43 0.0M
2021-08-10 67.19 67.19 66.09 66.18 0.0M
2021-08-09 66.80 67.82 66.39 66.92 0.0M
2021-08-06 67.12 67.91 66.08 66.99 0.0M
2021-08-05 63.42 67.11 63.42 66.84 0.0M
2021-08-04 66.50 67.27 65.97 66.72 0.0M
2021-08-03 61.54 66.82 61.54 66.76 0.0M
2021-08-02 64.62 64.68 63.19 64.50 0.0M
2021-07-30 61.44 64.62 61.44 64.33 0.1M
2021-07-29 61.00 61.54 60.07 61.44 0.0M
2021-07-28 62.24 64.69 61.57 64.69 0.0M
2021-07-27 63.23 63.40 62.23 62.76 0.0M
2021-07-26 63.91 63.91 62.18 62.18 0.0M
2021-07-23 62.44 64.69 62.44 64.69 0.0M
2021-07-22 62.99 62.99 62.15 62.54 0.0M
2021-07-21 62.80 63.10 61.93 62.16 0.0M
2021-07-20 62.88 63.72 62.57 62.91 0.0M
2021-07-19 61.48 62.46 61.48 62.00 0.0M
2021-07-16 60.01 60.90 60.00 60.42 0.0M
2021-07-15 59.16 60.42 59.16 59.92 0.1M
2021-07-14 61.56 61.56 59.52 59.52 0.0M
2021-07-13 62.10 62.52 61.39 61.56 0.0M
2021-07-12 63.41 63.41 61.51 62.10 0.1M
2021-07-08 64.74 65.58 64.44 65.28 0.0M
2021-07-07 63.51 65.10 63.51 64.69 0.0M
2021-07-06 62.58 63.40 62.31 63.40 0.0M
2021-07-05 61.37 62.79 61.37 62.59 0.0M
2021-07-02 61.34 61.77 60.00 61.77 0.0M
2021-07-01 57.97 60.90 57.97 60.89 0.0M
2021-06-30 58.68 59.99 58.68 59.95 0.0M
2021-06-29 59.46 59.60 57.84 59.19 0.0M
2021-06-28 59.45 59.69 59.27 59.46 0.0M
2021-06-25 58.38 59.69 58.24 59.58 0.0M
2021-06-24 58.80 58.80 58.02 58.38 0.0M
2021-06-23 58.58 58.58 57.66 58.31 0.0M
2021-06-22 57.00 58.97 57.00 58.62 0.0M
2021-06-21 57.74 58.37 57.74 58.20 0.0M
2021-06-18 57.00 58.32 57.00 58.32 0.0M
2021-06-17 58.15 58.35 57.36 57.92 0.0M
2021-06-16 58.07 58.07 56.80 57.36 0.0M
2021-06-15 58.65 58.86 57.94 57.95 0.0M
2021-06-14 58.10 58.26 57.68 58.15 0.0M
2021-06-11 58.40 58.72 58.14 58.70 0.0M
2021-06-10 57.15 58.38 57.15 57.84 0.0M
2021-06-09 57.09 57.63 56.84 57.34 0.0M
2021-06-08 57.29 57.83 56.31 57.24 0.0M
2021-06-07 57.01 57.84 56.89 57.29 0.1M
2021-06-04 57.49 58.38 57.15 58.38 0.0M
2021-06-02 60.00 60.00 57.61 59.15 0.0M
2021-06-01 60.20 60.20 58.97 58.97 0.0M
2021-05-31 60.95 61.49 60.00 61.06 0.0M
2021-05-28 61.00 61.00 60.31 60.60 0.0M
2021-05-27 61.07 61.07 60.40 60.82 0.0M
2021-05-26 61.78 62.15 61.61 61.61 0.0M
2021-05-25 61.50 62.77 61.50 61.98 0.0M
2021-05-24 62.52 62.65 61.95 62.65 0.0M
2021-05-21 61.60 61.78 61.46 61.78 0.0M
2021-05-20 59.30 61.66 59.30 60.93 0.0M
2021-05-19 59.45 63.75 59.34 63.75 0.0M
2021-05-18 62.00 62.00 59.18 60.29 0.0M
2021-05-17 62.54 63.29 59.58 60.42 0.0M
2021-05-14 60.05 62.54 60.05 62.54 0.0M
2021-05-13 60.05 61.00 60.05 60.85 0.0M
2021-05-12 62.42 62.42 59.07 60.40 0.0M
2021-05-11 61.80 61.80 59.51 61.09 0.0M
2021-05-10 60.84 61.40 60.15 60.90 0.0M
2021-05-07 62.00 62.00 60.00 60.61 0.0M
2021-05-06 58.85 61.85 58.85 61.79 0.0M
2021-05-05 61.43 61.43 59.15 60.20 0.0M
2021-05-04 62.00 62.46 60.55 60.85 0.0M
2021-05-03 57.06 61.75 57.06 60.70 0.0M
2021-04-30 58.96 61.60 57.01 57.01 0.0M
2021-04-29 60.01 60.26 59.45 60.00 0.0M
2021-04-28 59.77 59.77 58.39 58.43 0.0M
2021-04-27 59.80 59.80 58.96 59.68 0.0M
2021-04-26 58.86 61.10 58.86 61.10 0.0M
2021-04-23 60.75 61.05 59.42 60.52 0.0M
2021-04-22 60.00 60.39 59.40 59.84 0.0M
2021-04-20 58.86 61.05 58.86 61.05 0.0M
2021-04-19 60.19 60.45 59.57 59.74 0.0M
2021-04-16 59.83 60.70 59.59 60.19 0.0M
2021-04-15 58.45 59.71 58.45 59.50 0.0M
2021-04-14 59.29 59.29 58.34 58.49 0.0M
2021-04-13 58.01 59.83 58.01 59.83 0.0M
2021-04-12 58.05 59.35 57.50 59.25 0.0M
2021-04-09 57.75 59.83 56.45 59.83 0.0M
2021-04-08 57.53 57.85 56.71 57.29 0.0M
2021-04-07 57.30 59.27 56.40 59.27 0.0M
2021-04-06 57.00 57.81 56.45 57.51 0.0M
2021-04-05 60.21 60.93 56.70 58.00 0.0M
2021-04-01 58.72 61.10 57.75 61.10 0.0M
2021-03-31 60.35 61.10 58.00 61.10 0.0M
2021-03-30 61.15 61.15 60.30 60.89 0.0M
2021-03-29 60.40 61.55 60.36 61.19 0.0M
2021-03-26 60.15 60.75 59.82 60.44 0.0M
2021-03-25 61.82 61.82 59.55 60.40 0.0M
2021-03-24 59.65 61.82 59.49 61.82 0.0M
2021-03-23 59.39 60.60 59.15 60.60 0.0M
2021-03-22 57.70 59.23 57.70 58.65 0.0M
2021-03-19 58.00 59.90 57.01 59.90 0.0M
2021-03-18 59.04 61.40 57.28 61.40 0.0M
2021-03-17 60.40 61.40 59.84 61.40 0.0M
2021-03-16 59.43 60.15 59.04 59.89 0.0M
2021-03-15 58.35 58.60 57.48 58.45 0.0M
2021-03-12 57.58 58.43 56.81 57.95 0.0M
2021-03-11 59.75 62.00 57.49 62.00 0.0M
2021-03-10 61.77 62.00 59.00 62.00 0.0M
2021-03-09 59.75 62.86 59.05 59.70 0.1M
2021-03-08 60.23 60.40 59.30 59.75 0.0M
2021-03-05 57.80 59.90 56.07 59.40 0.0M
2021-03-04 60.22 61.03 56.10 57.80 0.0M
2021-03-03 59.00 59.00 57.90 57.90 0.0M
2021-03-02 58.00 59.40 58.00 59.40 0.0M
2021-03-01 56.50 58.20 56.50 58.17 0.0M
2021-02-26 55.45 58.31 55.45 57.70 0.1M
2021-02-25 55.08 56.15 55.08 55.45 0.0M
2021-02-24 54.65 55.65 53.90 55.08 0.0M
2021-02-23 54.27 58.10 53.82 58.10 0.0M
2021-02-22 55.70 58.30 54.05 58.30 0.0M
2021-02-19 56.51 58.31 54.77 54.89 0.0M
2021-02-18 56.08 56.51 55.84 56.51 0.0M
2021-02-17 56.51 56.60 55.80 56.51 0.0M
2021-02-12 55.85 55.85 54.60 55.19 0.0M
2021-02-11 55.00 55.54 54.10 55.54 0.0M
2021-02-10 56.33 56.75 54.46 55.14 0.0M
2021-02-09 55.85 56.47 55.65 55.94 0.0M
2021-02-08 55.38 56.08 53.00 55.02 0.0M
2021-02-05 55.75 56.65 55.15 55.35 0.0M
2021-02-04 54.00 58.31 53.13 58.31 0.0M
2021-02-03 55.32 55.40 54.30 54.80 0.0M
2021-02-02 54.00 55.75 54.00 55.32 0.0M
2021-02-01 55.75 55.75 54.27 54.61 0.0M
2021-01-29 57.07 57.07 55.40 56.00 0.1M
2021-01-28 55.70 60.52 55.70 59.50 0.0M
2021-01-27 57.40 58.17 55.70 55.70 0.0M
2021-01-26 59.36 61.86 57.84 57.84 0.0M
2021-01-22 61.00 61.00 58.64 59.24 0.0M
2021-01-21 56.95 58.40 56.95 58.17 0.0M
2021-01-20 55.86 57.39 55.85 56.95 0.0M
2021-01-19 55.00 56.64 53.40 56.54 0.0M
2021-01-18 56.05 56.36 54.74 56.35 0.0M
2021-01-15 56.19 56.20 54.89 55.99 0.0M
2021-01-14 54.88 55.25 54.00 54.43 0.0M
2021-01-13 55.95 56.35 54.77 54.88 0.0M
2021-01-12 59.20 59.80 55.00 55.15 0.1M
2021-01-11 58.98 59.10 58.06 59.10 0.0M
2021-01-08 58.97 59.10 56.40 58.98 0.0M
2021-01-07 55.68 57.32 55.68 57.10 0.0M
2021-01-06 57.55 57.57 54.75 57.57 0.0M
2021-01-05 57.71 58.60 55.89 57.57 0.0M
2021-01-04 56.75 57.03 55.25 57.03 0.0M