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
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 3,870.46 3,950.55 3,870.46 3,932.12 0.0M
2021-12-29 3,923.03 3,935.80 3,860.81 3,870.46 0.0M
2021-12-28 3,926.01 3,945.64 3,884.05 3,923.05 0.0M
2021-12-27 3,888.54 3,943.34 3,888.54 3,925.98 0.0M
2021-12-23 3,902.88 3,915.21 3,865.29 3,888.54 0.0M
2021-12-22 3,959.02 3,970.80 3,886.91 3,902.87 0.0M
2021-12-21 3,959.54 3,979.69 3,927.48 3,959.20 0.0M
2021-12-20 4,017.61 4,017.61 3,938.95 3,959.44 0.0M
2021-12-17 4,025.10 4,048.73 3,969.91 4,017.66 0.0M
2021-12-16 4,017.24 4,105.31 4,000.40 4,025.09 0.0M
2021-12-15 3,960.50 4,022.48 3,953.06 4,017.24 0.0M
2021-12-14 3,994.17 4,071.39 3,947.55 3,960.50 0.0M
2021-12-13 4,025.39 4,084.75 3,994.16 3,994.16 0.0M
2021-12-10 3,957.76 4,049.16 3,957.76 4,025.39 0.0M
2021-12-09 4,052.44 4,052.44 3,939.34 3,957.70 0.0M
2021-12-08 4,003.40 4,063.54 3,972.84 4,052.44 0.0M
2021-12-07 3,979.08 4,033.00 3,978.93 4,003.41 0.0M
2021-12-06 3,937.10 4,005.14 3,936.58 3,978.86 0.0M
2021-12-03 3,881.35 4,010.62 3,880.87 3,937.10 0.0M
2021-12-02 3,798.99 3,901.86 3,798.96 3,881.35 0.0M
2021-12-01 3,933.07 3,984.62 3,790.41 3,798.98 0.0M
2021-11-30 3,999.86 3,999.86 3,845.86 3,932.70 0.0M
2021-11-29 4,021.06 4,075.92 3,996.23 3,999.79 0.0M
2021-11-26 4,182.06 4,182.06 4,008.17 4,020.74 0.0M
2021-11-25 4,169.18 4,213.48 4,156.48 4,182.36 0.0M
2021-11-24 4,204.64 4,247.67 4,124.43 4,169.18 0.0M
2021-11-23 4,207.93 4,225.66 4,121.41 4,204.65 0.0M
2021-11-22 4,315.75 4,360.33 4,200.17 4,207.90 0.0M
2021-11-19 4,281.42 4,397.10 4,277.49 4,315.74 0.0M
2021-11-18 4,234.07 4,337.07 4,234.07 4,281.42 0.0M
2021-11-17 4,297.05 4,357.72 4,188.63 4,233.94 0.0M
2021-11-16 4,452.87 4,479.11 4,296.27 4,297.04 0.0M
2021-11-12 4,607.75 4,630.52 4,452.88 4,452.88 0.0M
2021-11-11 4,552.31 4,686.06 4,552.31 4,607.75 0.0M
2021-11-10 4,553.69 4,635.00 4,538.04 4,552.23 0.0M
2021-11-09 4,449.78 4,608.11 4,449.78 4,553.69 0.0M
2021-11-08 4,503.52 4,507.65 4,434.31 4,449.77 0.0M
2021-11-05 4,392.83 4,523.78 4,392.83 4,503.71 0.0M
2021-11-04 4,463.53 4,483.28 4,357.34 4,392.83 0.0M
2021-11-03 4,316.74 4,506.84 4,292.59 4,463.54 0.0M
2021-11-01 4,251.44 4,331.71 4,251.44 4,316.73 0.0M
2021-10-29 4,264.34 4,316.52 4,245.23 4,251.43 0.0M
2021-10-28 4,279.44 4,348.15 4,250.32 4,262.29 0.0M
2021-10-27 4,248.24 4,359.57 4,248.24 4,279.45 0.0M
2021-10-26 4,376.66 4,376.66 4,231.26 4,248.24 0.0M
2021-10-25 4,304.04 4,417.97 4,296.65 4,376.77 0.0M
2021-10-22 4,362.48 4,375.90 4,126.68 4,304.04 0.0M
2021-10-21 4,518.43 4,518.43 4,288.08 4,362.54 0.0M
2021-10-20 4,561.54 4,612.61 4,498.08 4,518.51 0.0M
2021-10-19 4,736.63 4,736.63 4,520.76 4,561.55 0.0M
2021-10-18 4,751.67 4,773.33 4,681.70 4,736.63 0.0M
2021-10-15 4,687.45 4,758.92 4,661.89 4,751.67 0.0M
2021-10-14 4,724.10 4,734.93 4,656.56 4,687.39 0.0M
2021-10-13 4,634.04 4,761.03 4,633.75 4,723.98 0.0M
2021-10-11 4,699.42 4,716.74 4,630.18 4,633.99 0.0M
2021-10-08 4,586.47 4,750.97 4,586.47 4,699.42 0.0M
2021-10-07 4,628.39 4,654.11 4,578.42 4,586.46 0.0M
2021-10-06 4,604.66 4,629.75 4,498.94 4,628.37 0.0M
2021-10-05 4,611.22 4,659.57 4,581.57 4,604.71 0.0M
2021-10-04 4,770.84 4,770.84 4,600.39 4,610.63 0.0M
2021-10-01 4,709.56 4,788.59 4,707.13 4,770.85 0.0M
2021-09-30 4,712.40 4,763.63 4,693.29 4,709.56 0.0M
2021-09-29 4,684.58 4,758.84 4,684.58 4,708.29 0.0M
2021-09-28 4,835.31 4,835.31 4,661.50 4,684.58 0.0M
2021-09-27 4,885.41 4,885.61 4,783.07 4,835.47 0.0M
2021-09-24 4,909.98 4,909.98 4,824.76 4,885.43 0.0M
2021-09-23 4,881.77 4,922.86 4,875.17 4,910.17 0.0M
2021-09-22 4,893.03 4,928.12 4,864.42 4,881.67 0.0M
2021-09-21 4,793.65 4,949.00 4,789.11 4,892.80 0.0M
2021-09-20 4,894.29 4,894.29 4,747.29 4,793.58 0.0M
2021-09-17 4,942.70 4,942.70 4,842.81 4,894.42 0.0M
2021-09-16 4,952.29 4,961.27 4,902.26 4,942.71 0.0M
2021-09-15 5,022.67 5,024.12 4,919.54 4,952.30 0.0M
2021-09-14 5,035.41 5,086.96 5,004.79 5,021.27 0.0M
2021-09-13 4,910.75 5,073.31 4,910.75 5,035.40 0.0M
2021-09-10 4,995.25 5,056.88 4,910.62 4,910.62 0.0M
2021-09-09 4,913.60 5,034.73 4,844.71 4,995.22 0.0M
2021-09-08 5,085.16 5,085.18 4,896.55 4,913.63 0.0M
2021-09-06 4,974.86 5,085.16 4,957.78 5,085.16 0.0M
2021-09-03 4,921.71 4,978.86 4,901.37 4,974.87 0.0M
2021-09-02 5,039.78 5,040.61 4,917.53 4,921.41 0.0M
2021-09-01 5,007.45 5,069.90 5,007.09 5,039.86 0.0M
2021-08-31 5,100.89 5,123.32 4,982.81 5,007.44 0.0M
2021-08-30 5,136.55 5,138.33 5,072.52 5,100.94 0.0M
2021-08-27 5,105.48 5,138.62 5,085.27 5,136.55 0.0M
2021-08-26 5,224.81 5,224.86 5,102.43 5,105.48 0.0M
2021-08-25 5,198.24 5,224.95 5,154.14 5,224.95 0.0M
2021-08-24 5,109.31 5,213.63 5,108.48 5,198.24 0.0M
2021-08-23 5,177.57 5,191.34 5,086.07 5,109.30 0.0M
2021-08-20 5,107.34 5,186.13 5,047.88 5,177.57 0.0M
2021-08-19 4,980.85 5,114.13 4,912.53 5,107.44 0.0M
2021-08-18 4,985.27 5,056.36 4,912.60 4,981.03 0.0M
2021-08-17 5,047.91 5,047.91 4,896.92 4,985.29 0.0M
2021-08-16 5,154.59 5,154.59 5,014.95 5,048.08 0.0M
2021-08-13 5,172.09 5,198.64 5,124.36 5,154.64 0.0M
2021-08-12 5,154.74 5,198.91 5,119.37 5,172.09 0.0M
2021-08-11 5,165.05 5,165.62 5,084.75 5,154.74 0.0M
2021-08-10 5,220.87 5,238.74 5,160.89 5,165.03 0.0M
2021-08-09 5,209.35 5,268.20 5,200.00 5,220.66 0.0M
2021-08-06 5,185.01 5,227.34 5,163.14 5,209.37 0.0M
2021-08-05 5,206.97 5,277.66 5,158.86 5,185.02 0.0M
2021-08-04 5,278.61 5,279.28 5,160.98 5,206.97 0.0M
2021-08-03 5,270.05 5,281.38 5,151.59 5,278.66 0.0M
2021-08-02 5,210.62 5,328.40 5,210.62 5,270.05 0.0M
2021-07-30 5,356.28 5,356.28 5,196.12 5,210.60 0.0M
2021-07-29 5,360.52 5,372.24 5,302.55 5,356.42 0.0M
2021-07-28 5,333.76 5,365.92 5,291.53 5,360.61 0.0M
2021-07-27 5,402.21 5,402.21 5,280.30 5,333.73 0.0M
2021-07-26 5,447.61 5,447.61 5,393.95 5,402.23 0.0M
2021-07-23 5,499.56 5,500.96 5,417.62 5,446.91 0.0M
2021-07-22 5,454.41 5,500.48 5,451.71 5,500.48 0.0M
2021-07-21 5,482.51 5,499.60 5,412.51 5,454.65 0.0M
2021-07-20 5,469.43 5,496.45 5,448.34 5,482.51 0.0M
2021-07-19 5,576.77 5,576.77 5,443.24 5,469.43 0.0M
2021-07-16 5,585.40 5,636.46 5,569.66 5,577.26 0.0M
2021-07-15 5,620.68 5,659.30 5,569.64 5,585.40 0.0M
2021-07-14 5,599.95 5,644.61 5,590.94 5,620.68 0.0M
2021-07-13 5,551.90 5,602.54 5,511.54 5,599.79 0.0M
2021-07-12 5,498.25 5,556.25 5,483.45 5,551.91 0.0M
2021-07-08 5,552.93 5,552.93 5,440.51 5,498.18 0.0M
2021-07-07 5,450.03 5,559.57 5,449.95 5,553.11 0.0M
2021-07-06 5,537.43 5,537.43 5,433.06 5,449.69 0.0M
2021-07-05 5,547.42 5,557.39 5,511.86 5,537.47 0.0M
2021-07-02 5,441.64 5,552.88 5,441.64 5,547.42 0.0M
2021-07-01 5,497.85 5,506.97 5,416.36 5,441.65 0.0M
2021-06-30 5,538.63 5,538.63 5,457.83 5,497.85 0.0M
2021-06-29 5,573.40 5,576.35 5,462.49 5,538.65 0.0M
2021-06-28 5,505.90 5,578.04 5,495.75 5,573.43 0.0M
2021-06-25 5,619.57 5,625.48 5,471.41 5,505.95 0.0M
2021-06-24 5,556.89 5,640.91 5,556.89 5,619.56 0.0M
2021-06-23 5,596.50 5,615.40 5,546.08 5,556.89 0.0M
2021-06-22 5,598.06 5,598.89 5,520.74 5,596.62 0.0M
2021-06-21 5,579.56 5,605.25 5,547.06 5,598.09 0.0M
2021-06-18 5,599.98 5,613.39 5,567.19 5,579.56 0.0M
2021-06-17 5,592.81 5,634.07 5,575.57 5,599.98 0.0M
2021-06-16 5,632.30 5,651.75 5,550.25 5,592.83 0.0M
2021-06-15 5,648.13 5,654.48 5,622.27 5,632.30 0.0M
2021-06-14 5,568.58 5,662.39 5,568.58 5,648.13 0.0M
2021-06-11 5,643.72 5,658.14 5,547.47 5,568.60 0.0M
2021-06-10 5,630.55 5,657.88 5,599.50 5,643.72 0.0M
2021-06-09 5,665.80 5,672.93 5,628.04 5,629.98 0.0M
2021-06-08 5,665.35 5,711.66 5,624.64 5,664.06 0.0M
2021-06-07 5,631.93 5,687.55 5,605.08 5,665.17 0.0M
2021-06-04 5,611.15 5,631.97 5,580.33 5,631.94 0.0M
2021-06-02 5,580.73 5,631.03 5,574.03 5,611.42 0.0M
2021-06-01 5,462.98 5,601.93 5,462.98 5,580.73 0.0M
2021-05-31 5,442.49 5,463.02 5,414.08 5,463.02 0.0M
2021-05-28 5,403.22 5,451.54 5,380.83 5,442.46 0.0M
2021-05-27 5,377.77 5,405.81 5,351.10 5,403.28 0.0M
2021-05-26 5,382.34 5,440.52 5,362.76 5,377.72 0.0M
2021-05-25 5,365.82 5,411.33 5,365.82 5,382.33 0.0M
2021-05-24 5,286.49 5,373.52 5,285.79 5,365.80 0.0M
2021-05-21 5,276.15 5,288.41 5,236.43 5,286.54 0.0M
2021-05-20 5,212.74 5,279.07 5,207.80 5,276.14 0.0M
2021-05-19 5,226.37 5,256.31 5,176.25 5,212.73 0.0M
2021-05-18 5,260.96 5,265.02 5,215.09 5,226.90 0.0M
2021-05-17 5,213.86 5,268.21 5,205.51 5,260.96 0.0M
2021-05-14 5,163.34 5,240.39 5,163.34 5,213.86 0.0M
2021-05-13 5,095.75 5,202.94 5,093.33 5,163.15 0.0M
2021-05-12 5,251.16 5,251.16 5,085.63 5,095.46 0.0M
2021-05-11 5,244.72 5,251.47 5,145.99 5,251.47 0.0M
2021-05-10 5,262.67 5,274.45 5,207.51 5,244.76 0.0M
2021-05-07 5,166.47 5,262.68 5,157.25 5,262.68 0.0M
2021-05-06 5,155.95 5,182.49 5,124.27 5,166.47 0.0M
2021-05-05 5,100.68 5,159.71 5,100.68 5,155.89 0.0M
2021-05-04 5,128.40 5,131.38 5,086.68 5,100.58 0.0M
2021-05-03 5,129.03 5,158.36 5,091.80 5,128.36 0.0M
2021-04-30 5,158.73 5,177.31 5,113.63 5,129.04 0.0M
2021-04-29 5,161.36 5,184.27 5,135.51 5,158.84 0.0M
2021-04-28 5,167.62 5,178.37 5,121.23 5,161.32 0.0M
2021-04-27 5,275.14 5,275.26 5,154.60 5,167.46 0.0M
2021-04-26 5,292.18 5,315.69 5,247.71 5,275.19 0.0M
2021-04-23 5,252.51 5,310.71 5,252.51 5,292.21 0.0M
2021-04-22 5,321.40 5,365.89 5,242.43 5,252.33 0.0M
2021-04-20 5,343.98 5,372.58 5,307.70 5,321.40 0.0M
2021-04-19 5,373.48 5,416.09 5,324.59 5,345.30 0.0M
2021-04-16 5,367.23 5,384.99 5,337.51 5,373.48 0.0M
2021-04-15 5,325.24 5,387.80 5,325.24 5,367.32 0.0M
2021-04-14 5,320.65 5,372.16 5,285.71 5,325.91 0.0M
2021-04-13 5,241.04 5,330.93 5,211.47 5,320.96 0.0M
2021-04-12 5,205.19 5,262.07 5,203.39 5,241.40 0.0M
2021-04-09 5,239.49 5,242.86 5,186.73 5,205.01 0.0M
2021-04-08 5,144.93 5,258.50 5,143.56 5,239.56 0.0M
2021-04-07 5,166.20 5,197.07 5,104.42 5,144.91 0.0M
2021-04-06 5,132.05 5,197.30 5,099.55 5,166.20 0.0M
2021-04-05 5,061.53 5,143.78 5,061.53 5,132.05 0.0M
2021-04-01 5,092.17 5,119.08 5,043.38 5,061.55 0.0M
2021-03-31 5,129.23 5,135.04 5,060.50 5,090.55 0.0M
2021-03-30 5,016.40 5,138.75 4,989.41 5,129.17 0.0M
2021-03-29 5,013.74 5,020.35 4,945.94 5,016.49 0.0M
2021-03-26 5,039.85 5,072.26 4,960.40 5,014.37 0.0M
2021-03-25 4,927.12 5,058.39 4,887.62 5,039.80 0.0M
2021-03-24 5,059.86 5,067.77 4,918.77 4,927.21 0.0M
2021-03-23 5,098.90 5,133.17 5,035.40 5,058.31 0.0M
2021-03-22 5,130.77 5,156.50 5,036.47 5,098.90 0.0M
2021-03-19 5,018.70 5,146.69 5,016.01 5,130.79 0.0M
2021-03-18 5,157.61 5,157.61 5,000.02 5,018.60 0.0M
2021-03-17 5,081.82 5,171.38 5,012.25 5,157.64 0.0M
2021-03-16 5,109.70 5,120.17 5,041.81 5,081.82 0.0M
2021-03-15 5,067.78 5,118.59 5,027.62 5,110.54 0.0M
2021-03-12 5,101.28 5,101.28 5,016.90 5,067.78 0.0M
2021-03-11 5,017.10 5,103.75 5,017.10 5,101.37 0.0M
2021-03-10 4,906.47 5,020.37 4,862.39 5,016.98 0.0M
2021-03-09 4,887.80 4,977.32 4,864.24 4,906.37 0.0M
2021-03-08 5,158.88 5,158.88 4,864.85 4,887.80 0.0M
2021-03-05 5,100.53 5,170.88 5,062.24 5,158.88 0.0M
2021-03-04 5,016.34 5,169.44 5,012.01 5,100.79 0.0M
2021-03-03 5,012.84 5,061.28 4,804.86 5,016.34 0.0M
2021-03-02 5,015.43 5,061.40 4,832.94 5,014.46 0.0M
2021-03-01 4,975.13 5,123.61 4,975.13 5,015.57 0.0M
2021-02-26 5,086.04 5,131.83 4,968.23 4,975.12 0.0M
2021-02-25 5,207.56 5,266.38 5,066.45 5,085.95 0.0M
2021-02-24 5,218.12 5,248.09 5,173.86 5,207.32 0.0M
2021-02-23 5,236.23 5,258.14 5,175.92 5,217.81 0.0M
2021-02-22 5,322.48 5,322.48 5,163.57 5,236.20 0.0M
2021-02-19 5,309.96 5,349.90 5,260.94 5,328.93 0.0M
2021-02-18 5,413.40 5,414.83 5,274.63 5,309.96 0.0M
2021-02-17 5,406.47 5,444.04 5,365.33 5,413.39 0.0M
2021-02-12 5,411.32 5,424.41 5,355.60 5,406.48 0.0M
2021-02-11 5,321.11 5,425.05 5,321.11 5,411.49 0.0M
2021-02-10 5,413.30 5,420.85 5,302.12 5,321.13 0.0M
2021-02-09 5,442.03 5,442.03 5,379.49 5,413.27 0.0M
2021-02-08 5,439.37 5,490.76 5,397.65 5,442.03 0.0M
2021-02-05 5,423.02 5,489.35 5,418.73 5,439.27 0.0M
2021-02-04 5,450.56 5,483.52 5,398.54 5,422.05 0.0M
2021-02-03 5,403.68 5,463.36 5,401.08 5,450.54 0.0M
2021-02-02 5,290.42 5,437.94 5,290.37 5,403.76 0.0M
2021-02-01 5,253.77 5,336.14 5,247.88 5,289.74 0.0M
2021-01-29 5,413.37 5,413.37 5,241.78 5,252.96 0.0M
2021-01-28 5,283.99 5,438.49 5,258.68 5,413.88 0.0M
2021-01-27 5,329.65 5,376.42 5,260.86 5,283.41 0.0M
2021-01-26 5,326.31 5,450.65 5,310.15 5,329.66 0.0M
2021-01-22 5,372.03 5,372.03 5,282.85 5,324.99 0.0M
2021-01-21 5,445.50 5,461.60 5,328.43 5,372.56 0.0M
2021-01-20 5,416.87 5,481.22 5,385.10 5,445.56 0.0M
2021-01-19 5,454.95 5,500.99 5,377.52 5,415.64 0.0M
2021-01-18 5,387.96 5,503.50 5,387.96 5,454.89 0.0M
2021-01-15 5,423.47 5,423.47 5,337.91 5,387.95 0.0M
2021-01-14 5,369.26 5,444.93 5,369.25 5,423.52 0.0M
2021-01-13 5,426.71 5,427.95 5,317.12 5,369.25 0.0M
2021-01-12 5,327.06 5,431.33 5,299.87 5,426.08 0.0M
2021-01-11 5,365.78 5,396.01 5,285.76 5,327.06 0.0M
2021-01-08 5,073.78 5,423.10 5,073.78 5,365.99 0.0M
2021-01-07 5,067.85 5,123.99 5,030.04 5,073.70 0.0M
2021-01-06 5,238.48 5,242.11 5,067.78 5,067.82 0.0M
2021-01-05 5,267.00 5,275.70 5,160.88 5,238.38 0.0M
2021-01-04 5,321.24 5,375.06 5,223.25 5,267.06 0.0M