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
2023-12-28 3,145.17 3,158.35 3,130.43 3,139.98 0.0M
2023-12-27 3,125.06 3,147.02 3,113.32 3,145.18 0.0M
2023-12-26 3,120.78 3,135.42 3,110.95 3,125.06 0.0M
2023-12-22 3,109.15 3,124.08 3,093.08 3,120.78 0.0M
2023-12-21 3,093.24 3,118.82 3,090.68 3,109.15 0.0M
2023-12-20 3,125.74 3,137.60 3,081.54 3,093.23 0.0M
2023-12-19 3,102.94 3,137.44 3,102.94 3,125.74 0.0M
2023-12-18 3,080.97 3,111.23 3,065.82 3,102.94 0.0M
2023-12-15 3,131.77 3,147.78 3,075.59 3,080.36 0.0M
2023-12-14 3,116.03 3,179.67 3,115.65 3,131.77 0.0M
2023-12-13 2,991.23 3,124.39 2,986.89 3,115.58 0.0M
2023-12-12 2,988.33 3,001.37 2,979.49 2,991.15 0.0M
2023-12-11 3,005.10 3,009.51 2,974.18 2,988.33 0.0M
2023-12-08 2,999.97 3,021.66 2,974.38 3,005.10 0.0M
2023-12-07 2,985.08 3,023.98 2,985.08 2,999.97 0.0M
2023-12-06 3,003.13 3,015.41 2,981.90 2,985.09 0.0M
2023-12-05 2,979.25 3,026.89 2,979.19 3,003.10 0.0M
2023-12-04 3,018.00 3,018.00 2,978.32 2,979.24 0.0M
2023-12-01 2,962.76 3,018.13 2,939.86 3,018.13 0.0M
2023-11-30 2,940.08 2,966.29 2,921.63 2,962.78 0.0M
2023-11-29 2,974.23 2,998.01 2,939.95 2,940.08 0.0M
2023-11-28 2,938.21 2,987.34 2,927.24 2,974.25 0.0M
2023-11-27 2,903.54 2,943.19 2,903.53 2,938.19 0.0M
2023-11-24 2,946.55 2,946.55 2,902.14 2,903.58 0.0M
2023-11-23 2,922.12 2,963.20 2,907.74 2,946.55 0.0M
2023-11-22 2,904.00 2,979.80 2,904.00 2,922.54 0.0M
2023-11-21 2,951.66 2,951.69 2,883.14 2,903.92 0.0M
2023-11-20 2,919.27 2,955.09 2,914.83 2,951.66 0.0M
2023-11-17 2,946.56 2,967.19 2,914.16 2,919.27 0.0M
2023-11-16 2,864.37 2,953.15 2,864.34 2,946.56 0.0M
2023-11-14 2,770.58 2,883.82 2,770.58 2,864.43 0.0M
2023-11-13 2,790.65 2,791.54 2,757.86 2,770.53 0.0M
2023-11-10 2,746.02 2,802.75 2,746.02 2,790.64 0.0M
2023-11-09 2,766.09 2,798.14 2,730.35 2,745.99 0.0M
2023-11-08 2,776.96 2,807.84 2,749.43 2,766.10 0.0M
2023-11-07 2,698.51 2,780.17 2,695.64 2,776.95 0.0M
2023-11-06 2,708.51 2,724.56 2,688.23 2,698.51 0.0M
2023-11-03 2,585.34 2,721.89 2,585.34 2,708.51 0.0M
2023-11-01 2,546.89 2,593.22 2,546.89 2,585.33 0.0M
2023-10-31 2,501.82 2,556.75 2,493.47 2,546.89 0.0M
2023-10-30 2,540.81 2,560.83 2,497.92 2,501.84 0.0M
2023-10-27 2,625.00 2,629.28 2,534.72 2,540.59 0.0M
2023-10-26 2,569.35 2,627.53 2,569.35 2,625.00 0.0M
2023-10-25 2,624.90 2,625.98 2,560.17 2,569.31 0.0M
2023-10-24 2,610.61 2,637.97 2,596.29 2,624.90 0.0M
2023-10-23 2,570.32 2,631.11 2,555.75 2,610.58 0.0M
2023-10-20 2,563.79 2,585.21 2,542.95 2,570.46 0.0M
2023-10-19 2,562.34 2,601.97 2,561.36 2,563.92 0.0M
2023-10-18 2,639.12 2,639.12 2,559.82 2,562.36 0.0M
2023-10-17 2,680.18 2,683.55 2,637.64 2,639.22 0.0M
2023-10-16 2,671.53 2,708.01 2,657.76 2,680.17 0.0M
2023-10-13 2,760.71 2,760.71 2,666.58 2,670.85 0.0M
2023-10-11 2,779.13 2,799.33 2,742.46 2,760.74 0.0M
2023-10-10 2,706.11 2,781.83 2,706.11 2,779.13 0.0M
2023-10-09 2,693.19 2,707.97 2,642.33 2,706.04 0.0M
2023-10-06 2,700.78 2,702.49 2,621.80 2,693.25 0.0M
2023-10-05 2,736.00 2,746.30 2,686.80 2,700.88 0.0M
2023-10-04 2,699.40 2,754.52 2,699.40 2,735.98 0.0M
2023-10-03 2,750.96 2,756.47 2,694.88 2,699.32 0.0M
2023-10-02 2,795.67 2,795.67 2,744.03 2,750.96 0.0M
2023-09-29 2,757.91 2,818.89 2,757.91 2,795.65 0.0M
2023-09-28 2,716.98 2,766.14 2,708.62 2,757.75 0.0M
2023-09-27 2,730.25 2,773.20 2,684.29 2,716.98 0.0M
2023-09-26 2,772.37 2,772.37 2,721.12 2,730.25 0.0M
2023-09-25 2,781.02 2,783.62 2,759.36 2,772.47 0.0M
2023-09-22 2,796.47 2,809.97 2,774.45 2,781.02 0.0M
2023-09-21 2,866.01 2,866.01 2,783.51 2,796.32 0.0M
2023-09-20 2,861.81 2,898.11 2,860.00 2,866.04 0.0M
2023-09-19 2,885.41 2,886.48 2,851.19 2,859.71 0.0M
2023-09-18 2,889.47 2,907.19 2,870.73 2,885.41 0.0M
2023-09-15 2,937.09 2,939.46 2,884.52 2,889.51 0.0M
2023-09-14 2,970.33 2,981.96 2,929.82 2,937.14 0.0M
2023-09-13 2,958.92 3,014.03 2,948.58 2,970.30 0.0M
2023-09-12 2,913.55 2,959.49 2,907.54 2,958.92 0.0M
2023-09-11 2,872.31 2,920.92 2,870.60 2,913.55 0.0M
2023-09-08 2,892.02 2,895.56 2,861.58 2,872.31 0.0M
2023-09-06 2,938.05 2,963.46 2,891.84 2,892.05 0.0M
2023-09-05 2,958.22 2,958.22 2,914.88 2,938.05 0.0M
2023-09-04 2,957.69 2,979.57 2,948.24 2,958.22 0.0M
2023-09-01 2,912.95 2,969.45 2,912.84 2,957.69 0.0M
2023-08-31 2,977.05 2,978.80 2,907.25 2,912.89 0.0M
2023-08-30 3,010.61 3,018.60 2,977.06 2,977.06 0.0M
2023-08-29 2,989.10 3,019.73 2,980.36 3,010.63 0.0M
2023-08-28 2,986.37 2,998.69 2,960.64 2,989.08 0.0M
2023-08-25 3,051.33 3,054.24 2,971.18 2,986.35 0.0M
2023-08-24 3,087.41 3,087.64 3,047.09 3,051.33 0.0M
2023-08-23 3,058.01 3,087.41 3,041.81 3,087.41 0.0M
2023-08-22 3,015.69 3,063.90 3,015.69 3,057.99 0.0M
2023-08-21 3,044.07 3,044.07 3,000.20 3,015.53 0.0M
2023-08-18 3,024.95 3,057.40 2,997.09 3,044.07 0.0M
2023-08-17 3,065.27 3,085.18 3,018.01 3,024.92 0.0M
2023-08-16 3,100.69 3,112.97 3,057.79 3,065.26 0.0M
2023-08-15 3,089.37 3,110.25 3,063.97 3,100.70 0.0M
2023-08-14 3,160.57 3,160.60 3,078.30 3,089.07 0.0M
2023-08-11 3,183.63 3,210.97 3,158.24 3,160.57 0.0M
2023-08-10 3,181.99 3,223.56 3,174.04 3,183.35 0.0M
2023-08-09 3,219.35 3,219.35 3,154.42 3,181.94 0.0M
2023-08-08 3,224.72 3,237.88 3,157.90 3,219.35 0.0M
2023-08-07 3,247.34 3,249.75 3,207.12 3,224.77 0.0M
2023-08-04 3,223.69 3,289.82 3,220.31 3,247.14 0.0M
2023-08-03 3,258.00 3,321.00 3,217.63 3,223.70 0.0M
2023-08-02 3,256.89 3,273.16 3,232.26 3,257.91 0.0M
2023-08-01 3,251.57 3,264.72 3,214.73 3,256.89 0.0M
2023-07-31 3,220.15 3,260.99 3,220.15 3,251.57 0.0M
2023-07-28 3,185.08 3,221.43 3,185.06 3,220.10 0.0M
2023-07-27 3,218.45 3,257.92 3,174.91 3,184.83 0.0M
2023-07-26 3,195.55 3,224.23 3,180.53 3,218.45 0.0M
2023-07-25 3,191.71 3,240.30 3,191.08 3,195.57 0.0M
2023-07-24 3,180.35 3,191.74 3,147.52 3,191.70 0.0M
2023-07-21 3,119.17 3,197.52 3,119.17 3,180.26 0.0M
2023-07-20 3,099.66 3,122.59 3,092.49 3,119.17 0.0M
2023-07-19 3,111.99 3,113.31 3,068.30 3,098.91 0.0M
2023-07-18 3,116.66 3,134.92 3,087.23 3,111.90 0.0M
2023-07-17 3,086.80 3,121.45 3,060.82 3,116.64 0.0M
2023-07-14 3,150.35 3,150.49 3,074.68 3,086.80 0.0M
2023-07-13 3,143.24 3,186.22 3,143.24 3,150.35 0.0M
2023-07-12 3,137.02 3,192.97 3,136.91 3,143.26 0.0M
2023-07-11 3,167.88 3,167.88 3,068.40 3,136.83 0.0M
2023-07-10 3,197.93 3,205.41 3,159.51 3,167.93 0.0M
2023-07-07 3,143.87 3,214.16 3,143.73 3,197.93 0.0M
2023-07-06 3,214.49 3,214.49 3,132.39 3,143.87 0.0M
2023-07-05 3,171.38 3,240.32 3,155.07 3,214.56 0.0M
2023-07-04 3,195.79 3,195.79 3,165.92 3,171.90 0.0M
2023-07-03 3,180.90 3,211.55 3,172.16 3,195.81 0.0M
2023-06-30 3,149.72 3,214.64 3,149.72 3,180.89 0.0M
2023-06-29 3,079.39 3,153.27 3,079.39 3,149.70 0.0M
2023-06-28 3,099.90 3,126.90 3,073.14 3,079.25 0.0M
2023-06-27 3,142.57 3,168.48 3,059.90 3,099.90 0.0M
2023-06-26 3,198.94 3,203.79 3,115.81 3,142.54 0.0M
2023-06-23 3,175.48 3,212.85 3,166.46 3,198.94 0.0M
2023-06-22 3,195.22 3,195.22 3,115.84 3,175.42 0.0M
2023-06-21 3,176.33 3,196.73 3,152.51 3,195.36 0.0M
2023-06-20 3,162.64 3,176.33 3,146.38 3,176.33 0.0M
2023-06-19 3,133.30 3,174.07 3,123.07 3,162.68 0.0M
2023-06-16 3,177.44 3,177.44 3,125.21 3,133.32 0.0M
2023-06-15 3,168.34 3,194.24 3,157.94 3,177.43 0.0M
2023-06-14 3,105.26 3,170.99 3,105.25 3,168.39 0.0M
2023-06-13 3,163.91 3,175.50 3,096.59 3,105.11 0.0M
2023-06-12 3,149.17 3,174.82 3,143.71 3,163.79 0.0M
2023-06-09 3,112.95 3,185.97 3,112.95 3,148.91 0.0M
2023-06-07 3,096.94 3,153.52 3,087.21 3,112.94 0.0M
2023-06-06 2,999.79 3,102.99 2,999.71 3,096.91 0.0M
2023-06-05 2,988.35 3,006.26 2,962.40 2,999.79 0.0M
2023-06-02 2,977.75 3,037.95 2,976.92 2,988.34 0.0M
2023-06-01 2,904.18 2,984.81 2,904.18 2,977.72 0.0M
2023-05-31 2,901.76 2,918.27 2,884.32 2,904.19 0.0M
2023-05-30 2,933.25 2,972.46 2,881.52 2,901.75 0.0M
2023-05-29 2,939.82 2,948.10 2,916.17 2,933.25 0.0M
2023-05-26 2,919.69 2,958.17 2,904.69 2,939.75 0.0M
2023-05-25 2,845.52 2,948.13 2,845.51 2,919.61 0.0M
2023-05-24 2,872.99 2,873.02 2,836.55 2,845.31 0.0M
2023-05-23 2,900.39 2,930.21 2,864.35 2,872.99 0.0M
2023-05-22 2,881.60 2,934.65 2,881.45 2,900.40 0.0M
2023-05-19 2,851.42 2,907.66 2,844.89 2,881.44 0.0M
2023-05-18 2,794.39 2,853.03 2,782.17 2,851.40 0.0M
2023-05-17 2,748.02 2,796.61 2,747.80 2,794.41 0.0M
2023-05-16 2,784.45 2,808.91 2,745.00 2,747.94 0.0M
2023-05-15 2,759.97 2,795.40 2,757.93 2,784.48 0.0M
2023-05-12 2,772.52 2,772.68 2,718.69 2,759.94 0.0M
2023-05-11 2,731.18 2,783.21 2,714.44 2,772.52 0.0M
2023-05-10 2,701.04 2,738.97 2,699.65 2,731.19 0.0M
2023-05-09 2,658.82 2,725.16 2,651.80 2,701.04 0.0M
2023-05-08 2,644.75 2,684.67 2,644.75 2,658.90 0.0M
2023-05-05 2,585.41 2,649.39 2,579.76 2,644.73 0.0M
2023-05-04 2,546.87 2,607.52 2,546.86 2,585.25 0.0M
2023-05-03 2,541.72 2,558.62 2,530.18 2,547.07 0.0M
2023-05-02 2,587.06 2,587.97 2,522.35 2,541.75 0.0M
2023-04-28 2,532.03 2,587.10 2,516.39 2,587.10 0.0M
2023-04-27 2,515.65 2,532.11 2,493.37 2,532.11 0.0M
2023-04-26 2,517.40 2,530.22 2,496.96 2,515.91 0.0M
2023-04-25 2,548.75 2,548.75 2,498.68 2,517.40 0.0M
2023-04-24 2,550.83 2,576.39 2,538.27 2,548.75 0.0M
2023-04-20 2,505.62 2,551.36 2,493.14 2,550.80 0.0M
2023-04-19 2,578.35 2,578.35 2,502.21 2,505.59 0.0M
2023-04-18 2,607.64 2,620.44 2,563.47 2,578.39 0.0M
2023-04-17 2,602.58 2,624.47 2,591.85 2,607.58 0.0M
2023-04-14 2,637.66 2,637.66 2,576.95 2,602.58 0.0M
2023-04-13 2,663.02 2,672.31 2,625.57 2,637.69 0.0M
2023-04-12 2,644.08 2,712.65 2,644.08 2,663.02 0.0M
2023-04-11 2,499.09 2,650.29 2,499.09 2,644.03 0.0M
2023-04-10 2,503.31 2,527.36 2,496.74 2,498.81 0.0M
2023-04-06 2,500.66 2,525.86 2,481.75 2,503.09 0.0M
2023-04-05 2,535.25 2,544.80 2,480.46 2,500.71 0.0M
2023-04-04 2,507.20 2,575.39 2,507.20 2,535.28 0.0M
2023-04-03 2,564.44 2,564.46 2,493.38 2,507.20 0.0M
2023-03-31 2,647.84 2,649.91 2,554.83 2,564.34 0.0M
2023-03-30 2,588.35 2,675.18 2,588.35 2,647.91 0.0M
2023-03-29 2,585.09 2,599.98 2,541.77 2,588.26 0.0M
2023-03-28 2,522.73 2,595.30 2,501.90 2,585.09 0.0M
2023-03-27 2,510.10 2,537.39 2,510.10 2,522.74 0.0M
2023-03-24 2,469.21 2,517.65 2,468.86 2,510.09 0.0M
2023-03-23 2,543.19 2,557.22 2,436.31 2,469.29 0.0M
2023-03-22 2,569.49 2,594.72 2,535.66 2,543.13 0.0M
2023-03-21 2,578.56 2,599.56 2,566.38 2,569.49 0.0M
2023-03-20 2,642.12 2,645.54 2,573.19 2,578.57 0.0M
2023-03-17 2,699.47 2,699.47 2,632.54 2,642.18 0.0M
2023-03-16 2,661.19 2,717.23 2,657.83 2,699.49 0.0M
2023-03-15 2,625.91 2,672.12 2,564.65 2,660.31 0.0M
2023-03-14 2,665.36 2,688.82 2,612.93 2,625.96 0.0M
2023-03-13 2,644.74 2,683.69 2,604.12 2,665.36 0.0M
2023-03-10 2,686.75 2,686.75 2,625.87 2,646.00 0.0M
2023-03-09 2,735.75 2,753.65 2,684.99 2,686.75 0.0M
2023-03-08 2,638.92 2,741.34 2,638.81 2,735.80 0.0M
2023-03-07 2,643.01 2,663.20 2,608.45 2,638.92 0.0M
2023-03-06 2,583.82 2,651.00 2,578.11 2,643.01 0.0M
2023-03-03 2,602.11 2,626.95 2,579.82 2,583.82 0.0M
2023-03-02 2,628.80 2,635.45 2,601.43 2,602.11 0.0M
2023-03-01 2,726.58 2,739.23 2,610.80 2,630.00 0.0M
2023-02-28 2,752.20 2,777.74 2,726.56 2,726.56 0.0M
2023-02-27 2,766.53 2,782.96 2,744.28 2,752.84 0.0M
2023-02-24 2,793.52 2,797.63 2,738.28 2,765.45 0.0M
2023-02-23 2,793.86 2,829.70 2,770.90 2,794.89 0.0M
2023-02-22 2,858.57 2,858.57 2,768.61 2,795.10 0.0M
2023-02-17 2,867.09 2,869.23 2,830.71 2,858.57 0.0M
2023-02-16 2,853.31 2,882.22 2,793.24 2,867.13 0.0M
2023-02-15 2,778.61 2,881.82 2,764.99 2,853.32 0.0M
2023-02-14 2,829.32 2,854.18 2,765.92 2,778.61 0.0M
2023-02-13 2,807.76 2,849.19 2,791.25 2,828.71 0.0M
2023-02-10 2,807.92 2,826.81 2,791.92 2,807.82 0.0M
2023-02-09 2,863.47 2,873.11 2,802.40 2,808.72 0.0M
2023-02-08 2,833.62 2,873.77 2,813.73 2,863.39 0.0M
2023-02-07 2,867.45 2,878.33 2,819.52 2,833.33 0.0M
2023-02-06 2,888.26 2,899.14 2,854.67 2,866.81 0.0M
2023-02-03 2,984.69 2,984.69 2,879.86 2,888.99 0.0M
2023-02-02 2,994.56 3,051.80 2,973.13 2,984.68 0.0M
2023-02-01 3,021.98 3,042.24 2,959.16 2,994.56 0.0M
2023-01-31 2,966.66 3,033.53 2,966.61 3,021.99 0.0M
2023-01-30 2,974.84 3,006.82 2,955.39 2,966.58 0.0M
2023-01-27 2,981.17 2,986.65 2,957.20 2,974.84 0.0M
2023-01-26 2,987.84 3,016.37 2,961.79 2,981.17 0.0M
2023-01-25 2,953.38 2,997.17 2,914.84 2,987.82 0.0M
2023-01-24 2,877.24 2,954.49 2,877.24 2,953.38 0.0M
2023-01-23 2,866.59 2,905.75 2,864.91 2,877.24 0.0M
2023-01-20 2,900.39 2,901.51 2,856.02 2,866.61 0.0M
2023-01-19 2,887.37 2,914.26 2,843.57 2,900.38 0.0M
2023-01-18 2,866.38 2,927.71 2,866.38 2,887.40 0.0M
2023-01-17 2,804.07 2,874.81 2,804.07 2,866.36 0.0M
2023-01-16 2,841.24 2,841.24 2,791.54 2,804.02 0.0M
2023-01-13 2,886.23 2,886.23 2,828.77 2,841.24 0.0M
2023-01-12 2,957.76 2,972.87 2,872.89 2,886.23 0.0M
2023-01-11 2,924.66 2,962.80 2,875.68 2,957.75 0.0M
2023-01-10 2,866.00 2,939.79 2,838.49 2,924.81 0.0M
2023-01-09 2,878.74 2,900.49 2,841.67 2,866.01 0.0M
2023-01-06 2,837.80 2,896.10 2,817.11 2,878.79 0.0M
2023-01-05 2,775.37 2,837.84 2,762.77 2,837.80 0.0M
2023-01-04 2,738.14 2,796.62 2,725.71 2,775.32 0.0M
2023-01-03 2,810.03 2,828.85 2,729.84 2,738.14 0.0M
2023-01-02 2,934.95 2,934.95 2,793.71 2,810.03 0.0M