Consumption (ICON)

Consumption
🏛️ ブラジル →
2,992.39
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
10:00 2,970.50 2,977.87 2,970.50 2,977.87 0.0K
10:05 2,976.93 2,989.07 2,976.73 2,987.63 0.0K
10:10 2,988.33 2,993.91 2,985.70 2,993.91 0.0K
10:15 2,996.04 2,998.21 2,988.00 2,988.00 0.0K
10:20 2,987.44 2,988.45 2,986.21 2,986.21 0.0K
10:25 2,987.00 2,987.00 2,976.35 2,976.35 0.0K
10:30 2,977.03 2,979.30 2,975.99 2,976.30 0.0K
10:35 2,975.36 2,977.06 2,971.56 2,974.74 0.0K
10:40 2,975.41 2,979.53 2,975.22 2,979.53 0.0K
10:45 2,980.89 2,982.07 2,978.05 2,978.05 0.0K
10:50 2,977.63 2,979.05 2,977.42 2,978.96 0.0K
10:55 2,979.98 2,981.34 2,977.18 2,977.18 0.0K
11:00 2,978.16 2,981.28 2,978.14 2,978.14 0.0K
11:05 2,977.64 2,978.19 2,976.23 2,976.97 0.0K
11:10 2,977.51 2,981.27 2,977.45 2,980.49 0.0K
11:15 2,982.54 2,984.25 2,981.75 2,983.54 0.0K
11:20 2,983.94 2,989.34 2,983.20 2,988.64 0.0K
11:25 2,988.66 2,988.66 2,984.70 2,985.97 0.0K
11:30 2,983.87 2,984.37 2,981.22 2,982.15 0.0K
11:35 2,981.76 2,984.94 2,980.08 2,984.94 0.0K
11:40 2,985.52 2,987.97 2,984.63 2,986.90 0.0K
11:45 2,986.50 2,987.29 2,984.43 2,987.29 0.0K
11:50 2,986.64 2,987.58 2,985.70 2,985.85 0.0K
11:55 2,986.17 2,986.22 2,984.59 2,985.82 0.0K
12:00 2,985.84 2,987.55 2,985.84 2,987.18 0.0K
12:05 2,987.54 2,987.54 2,984.82 2,984.82 0.0K
12:10 2,984.25 2,986.77 2,984.25 2,985.76 0.0K
12:15 2,985.73 2,986.96 2,985.47 2,985.66 0.0K
12:20 2,986.37 2,986.72 2,985.54 2,985.54 0.0K
12:25 2,985.84 2,986.02 2,985.03 2,985.06 0.0K
12:30 2,985.78 2,986.64 2,985.78 2,985.96 0.0K
12:35 2,986.00 2,987.02 2,983.49 2,983.49 0.0K
12:40 2,983.91 2,985.35 2,983.91 2,984.83 0.0K
12:45 2,984.28 2,984.39 2,982.76 2,982.94 0.0K
12:50 2,982.92 2,983.22 2,981.48 2,981.85 0.0K
12:55 2,981.55 2,982.62 2,980.16 2,980.16 0.0K
13:00 2,979.94 2,983.77 2,979.94 2,983.65 0.0K
13:05 2,983.31 2,984.77 2,982.13 2,984.77 0.0K
13:10 2,984.04 2,985.17 2,984.00 2,984.97 0.0K
13:15 2,985.45 2,985.45 2,984.08 2,984.74 0.0K
13:20 2,984.82 2,986.71 2,984.50 2,986.71 0.0K
13:25 2,986.69 2,988.98 2,986.39 2,988.98 0.0K
13:30 2,988.66 2,988.66 2,986.81 2,987.17 0.0K
13:35 2,987.68 2,988.59 2,986.96 2,986.96 0.0K
13:40 2,986.25 2,987.65 2,986.25 2,987.49 0.0K
13:45 2,987.93 2,987.95 2,986.54 2,986.64 0.0K
13:50 2,987.33 2,987.33 2,985.84 2,986.70 0.0K
13:55 2,986.17 2,986.59 2,985.58 2,986.59 0.0K
14:00 2,987.89 2,989.58 2,987.43 2,988.94 0.0K
14:05 2,988.56 2,988.75 2,987.65 2,988.75 0.0K
14:10 2,988.45 2,990.37 2,988.45 2,989.20 0.0K
14:15 2,988.52 2,989.32 2,988.52 2,989.07 0.0K
14:20 2,990.46 2,991.55 2,989.64 2,990.17 0.0K
14:25 2,989.60 2,990.64 2,988.77 2,990.56 0.0K
14:30 2,990.58 2,994.90 2,990.58 2,994.90 0.0K
14:35 2,994.83 2,996.41 2,994.06 2,994.10 0.0K
14:40 2,994.31 2,995.07 2,994.23 2,994.93 0.0K
14:45 2,994.38 2,994.38 2,991.42 2,992.05 0.0K
14:50 2,992.05 2,993.15 2,992.05 2,992.57 0.0K
14:55 2,992.53 2,993.51 2,991.41 2,991.63 0.0K
15:00 2,991.19 2,994.04 2,990.98 2,994.04 0.0K
15:05 2,994.42 2,995.04 2,993.25 2,993.90 0.0K
15:10 2,993.70 2,994.05 2,992.95 2,993.06 0.0K
15:15 2,992.68 2,993.03 2,990.92 2,990.92 0.0K
15:20 2,990.79 2,990.79 2,989.83 2,989.83 0.0K
15:25 2,990.58 2,991.66 2,990.03 2,991.66 0.0K
15:30 2,991.00 2,991.69 2,990.57 2,990.57 0.0K
15:35 2,989.84 2,991.09 2,989.84 2,991.09 0.0K
15:40 2,991.11 2,995.47 2,991.11 2,994.60 0.0K
15:45 2,994.06 2,995.31 2,993.78 2,994.07 0.0K
15:50 2,993.90 2,994.31 2,993.09 2,993.17 0.0K
15:55 2,993.35 2,993.51 2,992.54 2,993.05 0.0K
16:00 2,993.14 2,993.68 2,992.18 2,993.34 0.0K
16:05 2,993.46 2,993.58 2,992.00 2,992.00 0.0K
16:10 2,992.28 2,993.12 2,991.71 2,993.12 0.0K
16:15 2,992.66 2,993.44 2,990.80 2,991.79 0.0K
16:20 2,992.37 2,993.85 2,992.34 2,993.85 0.0K
16:25 2,993.24 2,993.58 2,993.00 2,993.27 0.0K
16:30 2,992.86 2,994.51 2,992.08 2,994.51 0.0K
16:35 2,995.34 2,995.34 2,993.22 2,993.80 0.0K
16:40 2,993.70 2,993.70 2,992.90 2,993.52 0.0K
16:45 2,994.21 2,995.36 2,994.17 2,994.89 0.0K
16:50 2,995.06 2,995.06 2,992.87 2,992.87 0.0K
16:55 2,994.21 2,994.23 2,992.39 2,992.39 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,970.50 2,998.21 2,970.50 2,992.39 0.0M
2025-09-25 3,010.27 3,010.27 2,967.03 2,970.50 0.0M
2025-09-24 3,023.31 3,028.78 3,003.36 3,010.30 0.0M
2025-09-23 2,998.33 3,043.93 2,995.57 3,023.35 0.0M
2025-09-22 3,056.26 3,056.28 2,980.27 2,998.08 0.0M
2025-09-19 3,057.17 3,071.35 3,041.19 3,056.34 0.0M
2025-09-18 3,069.63 3,071.92 3,052.62 3,057.16 0.0M
2025-09-17 3,025.05 3,098.02 3,021.78 3,069.65 0.0M
2025-09-16 2,992.97 3,031.86 2,992.97 3,025.00 0.0M
2025-09-15 2,974.20 3,008.29 2,974.18 2,992.97 0.0M
2025-09-12 2,983.78 2,989.35 2,961.83 2,974.13 0.0M
2025-09-11 2,943.59 2,998.18 2,943.08 2,983.79 0.0M
2025-09-10 2,921.58 2,953.97 2,917.41 2,943.01 0.0M
2025-09-09 2,919.58 2,931.84 2,912.26 2,921.51 0.0M
2025-09-08 2,969.88 2,976.62 2,914.47 2,919.58 0.0M
2025-09-06 2,930.34 2,969.89 2,969.89 2,969.89 0.0M
2025-09-05 2,930.34 3,000.83 2,930.34 2,969.89 0.0M
2025-09-04 2,890.10 2,936.44 2,890.10 2,930.31 0.0M
2025-09-03 2,904.56 2,911.29 2,880.34 2,890.12 0.0M
2025-09-02 2,933.32 2,933.32 2,886.59 2,904.55 0.0M
2025-09-01 2,939.57 2,961.95 2,923.16 2,933.37 0.0M
2025-08-29 2,931.86 2,975.60 2,928.06 2,939.51 0.0M
2025-08-28 2,882.68 2,952.08 2,882.68 2,931.88 0.0M
2025-08-27 2,843.37 2,884.87 2,840.42 2,882.67 0.0M
2025-08-26 2,847.30 2,857.55 2,831.66 2,843.35 0.0M
2025-08-25 2,853.27 2,867.16 2,844.60 2,847.20 0.0M
2025-08-22 2,774.78 2,863.70 2,774.78 2,853.23 0.0M
2025-08-21 2,793.30 2,800.97 2,770.46 2,774.77 0.0M
2025-08-20 2,797.88 2,803.23 2,781.74 2,793.30 0.0M
2025-08-19 2,852.23 2,852.38 2,789.93 2,797.88 0.0M
2025-08-18 2,823.71 2,866.55 2,823.59 2,852.25 0.0M
2025-08-15 2,802.70 2,825.11 2,794.79 2,823.71 0.0M
2025-08-14 2,795.92 2,811.60 2,773.89 2,802.60 0.0M
2025-08-13 2,835.84 2,835.84 2,788.89 2,795.92 0.0M
2025-08-12 2,817.87 2,858.37 2,817.66 2,835.84 0.0M
2025-08-11 2,840.03 2,840.52 2,810.63 2,817.11 0.0M
2025-08-08 2,865.24 2,874.14 2,828.35 2,840.05 0.0M
2025-08-07 2,836.00 2,876.52 2,834.05 2,865.36 0.0M
2025-08-06 2,746.87 2,844.11 2,746.87 2,836.00 0.0M
2025-08-05 2,740.77 2,763.24 2,728.20 2,746.84 0.0M
2025-08-04 2,717.76 2,761.42 2,717.76 2,740.71 0.0M
2025-08-01 2,714.45 2,733.57 2,712.81 2,717.68 0.0M
2025-07-31 2,785.20 2,785.20 2,700.93 2,714.37 0.0M
2025-07-30 2,757.60 2,810.71 2,735.45 2,785.23 0.0M
2025-07-29 2,739.53 2,765.08 2,734.36 2,757.60 0.0M
2025-07-28 2,793.11 2,794.06 2,727.90 2,739.52 0.0M
2025-07-25 2,791.60 2,805.83 2,780.16 2,791.39 0.0M
2025-07-24 2,827.68 2,827.68 2,781.56 2,791.60 0.0M
2025-07-23 2,791.36 2,838.15 2,783.58 2,827.80 0.0M
2025-07-22 2,799.80 2,817.11 2,788.58 2,791.33 0.0M
2025-07-21 2,788.86 2,812.02 2,787.90 2,799.80 0.0M
2025-07-18 2,862.72 2,862.72 2,785.78 2,788.83 0.0M
2025-07-17 2,865.51 2,867.08 2,839.13 2,862.72 0.0M
2025-07-16 2,847.58 2,868.75 2,820.13 2,865.52 0.0M
2025-07-15 2,821.50 2,858.05 2,816.22 2,847.56 0.0M
2025-07-14 2,839.15 2,839.15 2,802.86 2,821.60 0.0M
2025-07-11 2,886.63 2,886.63 2,826.15 2,839.18 0.0M
2025-07-10 2,889.98 2,891.92 2,836.23 2,886.68 0.0M
2025-07-09 2,928.13 2,936.91 2,883.48 2,889.99 0.0M
2025-07-08 2,931.30 2,932.00 2,914.18 2,928.13 0.0M
2025-07-07 2,947.03 2,952.57 2,910.82 2,931.09 0.0M
2025-07-04 2,932.07 2,953.79 2,915.36 2,947.03 0.0M
2025-07-03 2,906.93 2,946.49 2,905.38 2,932.07 0.0M
2025-07-02 2,976.46 2,980.31 2,901.06 2,906.58 0.0M
2025-07-01 2,977.29 2,992.20 2,957.04 2,976.46 0.0M
2025-06-30 2,935.03 2,989.33 2,923.86 2,977.24 0.0M
2025-06-27 2,951.79 2,951.79 2,921.43 2,935.02 0.0M
2025-06-26 2,943.88 2,965.26 2,941.26 2,951.77 0.0M
2025-06-25 2,986.05 2,986.05 2,934.42 2,943.88 0.0M
2025-06-24 2,952.32 3,014.68 2,950.72 2,985.98 0.0M
2025-06-23 2,949.06 2,956.46 2,916.88 2,952.10 0.0M
2025-06-20 2,996.17 2,996.23 2,935.89 2,949.09 0.0M
2025-06-18 2,991.70 3,002.60 2,968.95 2,996.17 0.0M
2025-06-17 3,007.88 3,009.34 2,971.64 2,991.89 0.0M
2025-06-16 2,962.62 3,025.39 2,962.62 3,007.88 0.0M
2025-06-13 3,001.74 3,001.74 2,945.47 2,962.65 0.0M
2025-06-12 3,005.80 3,005.80 2,975.25 3,001.74 0.0M
2025-06-11 3,018.10 3,025.47 2,975.65 3,005.85 0.0M
2025-06-10 2,998.56 3,037.41 2,998.56 3,018.10 0.0M
2025-06-09 3,004.65 3,007.89 2,952.46 2,998.58 0.0M
2025-06-06 3,020.69 3,044.56 2,986.49 3,004.65 0.0M
2025-06-05 3,032.79 3,045.48 3,009.31 3,020.69 0.0M
2025-06-04 3,035.26 3,061.53 3,026.69 3,032.65 0.0M
2025-06-03 3,023.41 3,041.48 3,003.90 3,035.26 0.0M
2025-06-02 3,031.20 3,069.47 3,003.17 3,023.47 0.0M
2025-05-30 3,034.37 3,041.97 2,997.86 3,031.19 0.0M
2025-05-29 3,042.16 3,051.09 3,021.44 3,034.40 0.0M
2025-05-28 3,031.19 3,053.32 3,008.90 3,042.15 0.0M
2025-05-27 2,984.38 3,048.94 2,984.38 3,031.17 0.0M
2025-05-26 2,983.21 2,999.97 2,970.20 2,984.34 0.0M
2025-05-23 2,971.46 2,984.07 2,908.75 2,983.19 0.0M
2025-05-22 2,956.76 3,018.37 2,955.70 2,971.48 0.0M
2025-05-21 3,013.42 3,013.42 2,950.32 2,956.75 0.0M
2025-05-20 2,997.27 3,019.19 2,969.46 3,013.42 0.0M
2025-05-19 2,979.74 3,014.40 2,961.92 2,997.27 0.0M
2025-05-16 2,943.94 2,979.92 2,923.61 2,979.92 0.0M
2025-05-15 2,893.17 2,958.63 2,893.06 2,943.98 0.0M
2025-05-14 2,933.07 2,947.56 2,889.47 2,893.17 0.0M
2025-05-13 2,894.50 2,953.08 2,892.70 2,933.13 0.0M
2025-05-12 2,887.19 2,895.85 2,865.46 2,894.27 0.0M
2025-05-09 2,935.87 2,944.33 2,878.07 2,887.17 0.0M
2025-05-08 2,863.26 2,982.47 2,863.26 2,935.87 0.0M
2025-05-07 2,889.20 2,899.43 2,845.88 2,863.14 0.0M
2025-05-06 2,912.61 2,935.78 2,876.28 2,889.16 0.0M
2025-05-05 2,941.64 2,955.06 2,902.71 2,912.61 0.0M
2025-05-02 2,960.92 2,961.32 2,924.83 2,941.60 0.0M
2025-04-30 2,953.67 2,974.27 2,927.69 2,960.92 0.0M
2025-04-29 2,964.55 2,996.87 2,953.67 2,953.67 0.0M
2025-04-28 2,961.16 2,987.69 2,955.06 2,964.57 0.0M
2025-04-25 2,938.51 2,965.70 2,938.17 2,961.21 0.0M
2025-04-24 2,867.68 2,950.40 2,866.52 2,938.51 0.0M
2025-04-23 2,827.64 2,898.69 2,827.64 2,867.68 0.0M
2025-04-22 2,814.05 2,847.84 2,790.19 2,827.50 0.0M
2025-04-17 2,786.00 2,823.31 2,758.48 2,814.25 0.0M
2025-04-16 2,796.21 2,819.42 2,778.93 2,786.00 0.0M
2025-04-15 2,781.47 2,799.87 2,774.31 2,796.23 0.0M
2025-04-14 2,738.76 2,791.40 2,738.76 2,781.48 0.0M
2025-04-11 2,708.45 2,751.87 2,707.42 2,738.74 0.0M
2025-04-10 2,720.64 2,734.14 2,678.40 2,708.45 0.0M
2025-04-09 2,609.21 2,742.82 2,589.23 2,720.64 0.0M
2025-04-08 2,627.61 2,671.28 2,598.85 2,609.21 0.0M
2025-04-07 2,664.05 2,702.37 2,586.63 2,627.59 0.0M
2025-04-04 2,725.64 2,725.64 2,662.44 2,664.06 0.0M
2025-04-03 2,687.91 2,755.19 2,679.49 2,725.67 0.0M
2025-04-02 2,662.65 2,691.64 2,659.17 2,687.90 0.0M
2025-04-01 2,627.84 2,676.10 2,618.11 2,662.65 0.0M
2025-03-31 2,666.21 2,666.51 2,622.69 2,627.85 0.0M
2025-03-28 2,683.46 2,683.46 2,635.50 2,666.21 0.0M
2025-03-27 2,639.01 2,710.05 2,638.97 2,683.46 0.0M
2025-03-26 2,629.18 2,653.40 2,619.09 2,639.06 0.0M
2025-03-25 2,602.91 2,664.79 2,602.91 2,629.03 0.0M
2025-03-24 2,642.69 2,645.09 2,601.11 2,602.90 0.0M
2025-03-21 2,624.90 2,650.37 2,619.07 2,642.69 0.0M
2025-03-20 2,627.23 2,662.41 2,619.60 2,624.90 0.0M
2025-03-19 2,594.80 2,639.28 2,589.87 2,627.23 0.0M
2025-03-18 2,537.43 2,612.74 2,536.63 2,594.80 0.0M
2025-03-17 2,511.30 2,548.55 2,493.80 2,537.38 0.0M
2025-03-14 2,472.06 2,517.40 2,472.02 2,511.28 0.0M
2025-03-13 2,463.87 2,477.65 2,438.28 2,471.96 0.0M
2025-03-12 2,414.24 2,467.30 2,414.24 2,464.28 0.0M
2025-03-11 2,439.05 2,443.06 2,397.97 2,414.28 0.0M
2025-03-10 2,444.87 2,464.33 2,422.76 2,439.03 0.0M
2025-03-07 2,379.10 2,456.80 2,360.74 2,444.94 0.0M
2025-03-06 2,367.15 2,403.72 2,361.88 2,379.10 0.0M
2025-03-05 2,340.66 2,377.64 2,337.36 2,367.14 0.0M
2025-02-28 2,381.38 2,390.16 2,327.24 2,340.66 0.0M
2025-02-27 2,356.43 2,394.66 2,354.22 2,381.37 0.0M
2025-02-26 2,366.10 2,402.06 2,351.13 2,356.69 0.0M
2025-02-25 2,360.75 2,384.62 2,360.30 2,366.10 0.0M
2025-02-24 2,428.90 2,441.54 2,357.46 2,360.73 0.0M
2025-02-21 2,451.53 2,455.64 2,416.11 2,428.89 0.0M
2025-02-20 2,441.72 2,453.30 2,431.58 2,451.53 0.0M
2025-02-19 2,494.20 2,494.20 2,436.69 2,441.72 0.0M
2025-02-18 2,520.38 2,523.94 2,485.61 2,494.59 0.0M
2025-02-17 2,496.88 2,551.44 2,496.85 2,520.41 0.0M
2025-02-14 2,413.08 2,502.76 2,413.08 2,496.83 0.0M
2025-02-13 2,423.43 2,423.52 2,389.46 2,413.17 0.0M
2025-02-12 2,474.47 2,474.47 2,413.13 2,423.43 0.0M
2025-02-11 2,442.71 2,485.44 2,438.88 2,474.56 0.0M
2025-02-10 2,419.38 2,479.32 2,419.38 2,442.75 0.0M
2025-02-07 2,463.86 2,467.60 2,408.29 2,419.38 0.0M
2025-02-06 2,435.38 2,469.53 2,428.37 2,463.87 0.0M
2025-02-05 2,446.10 2,450.12 2,407.68 2,435.38 0.0M
2025-02-04 2,473.57 2,473.57 2,431.01 2,446.07 0.0M
2025-02-03 2,477.24 2,490.37 2,463.18 2,474.79 0.0M
2025-01-31 2,502.43 2,522.42 2,477.24 2,477.24 0.0M
2025-01-30 2,429.37 2,506.07 2,429.33 2,502.43 0.0M
2025-01-29 2,443.95 2,459.82 2,424.56 2,429.37 0.0M
2025-01-28 2,469.52 2,476.33 2,443.95 2,443.95 0.0M
2025-01-27 2,395.79 2,469.50 2,389.69 2,469.50 0.0M
2025-01-24 2,398.86 2,425.82 2,395.73 2,395.76 0.0M
2025-01-23 2,411.44 2,436.62 2,392.15 2,398.84 0.0M
2025-01-22 2,402.22 2,424.35 2,386.58 2,411.44 0.0M
2025-01-21 2,399.46 2,404.38 2,373.71 2,402.17 0.0M
2025-01-20 2,378.92 2,412.13 2,354.31 2,399.43 0.0M
2025-01-17 2,371.42 2,392.08 2,346.02 2,378.93 0.0M
2025-01-16 2,446.02 2,446.60 2,370.12 2,371.41 0.0M
2025-01-15 2,368.20 2,457.99 2,368.20 2,445.98 0.0M
2025-01-14 2,359.94 2,371.06 2,341.79 2,368.14 0.0M
2025-01-13 2,369.09 2,372.16 2,347.67 2,359.94 0.0M
2025-01-10 2,404.83 2,405.32 2,353.42 2,369.06 0.0M
2025-01-09 2,406.24 2,420.20 2,387.47 2,404.79 0.0M
2025-01-08 2,447.33 2,447.33 2,390.97 2,406.23 0.0M
2025-01-07 2,423.81 2,453.81 2,423.81 2,447.33 0.0M
2025-01-06 2,377.44 2,427.24 2,377.44 2,423.81 0.0M
2025-01-03 2,412.23 2,419.21 2,369.58 2,377.41 0.0M
2025-01-02 2,431.61 2,432.25 2,382.55 2,412.23 0.0M