COSAN ON NM (CSAN3)

CSAN3
🏛️ ブラジル →
5.93
最終更新: 2025-10-08
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
10:10 8.14 8.15 8.05 8.06 383.7K
10:15 8.06 8.07 8.04 8.04 106.2K
10:20 8.05 8.13 8.04 8.13 471.1K
10:25 8.15 8.21 8.13 8.19 121.9K
10:30 8.19 8.20 8.14 8.15 157.6K
10:35 8.16 8.16 8.11 8.13 121.7K
10:40 8.11 8.11 8.04 8.05 96.7K
10:45 8.06 8.06 8.01 8.01 165.7K
10:50 8.01 8.02 7.98 7.98 157.6K
10:55 7.98 8.00 7.96 7.97 245.1K
11:00 7.97 7.99 7.95 7.97 243.4K
11:05 7.97 7.98 7.95 7.95 123.6K
11:10 7.95 7.98 7.94 7.96 152.2K
11:15 7.96 7.96 7.91 7.91 175.2K
11:20 7.92 7.93 7.91 7.92 86.5K
11:25 7.92 7.93 7.90 7.90 105.1K
11:30 7.90 7.95 7.90 7.94 277.2K
11:35 7.95 8.02 7.94 8.02 306.4K
11:40 8.02 8.06 8.02 8.04 73.2K
11:45 8.04 8.07 8.03 8.05 153.1K
11:50 8.06 8.08 8.04 8.05 94.6K
11:55 8.06 8.07 8.02 8.03 107.7K
12:00 8.03 8.09 8.03 8.07 227.1K
12:05 8.06 8.06 8.02 8.04 142.6K
12:10 8.04 8.08 8.04 8.06 180.0K
12:15 8.05 8.08 8.05 8.06 99.5K
12:20 8.05 8.11 8.05 8.10 300.5K
12:25 8.10 8.15 8.10 8.11 176.5K
12:30 8.11 8.13 8.10 8.12 128.9K
12:35 8.11 8.15 8.10 8.14 179.7K
12:40 8.13 8.15 8.12 8.14 146.0K
12:45 8.14 8.16 8.11 8.14 798.0K
12:50 8.14 8.20 8.14 8.19 228.4K
12:55 8.19 8.22 8.19 8.19 100.9K
13:00 8.19 8.19 8.14 8.14 129.8K
13:05 8.14 8.17 8.13 8.16 130.0K
13:10 8.16 8.18 8.15 8.16 94.6K
13:15 8.16 8.18 8.16 8.18 104.9K
13:20 8.18 8.20 8.17 8.19 133.2K
13:25 8.18 8.18 8.15 8.17 120.1K
13:30 8.16 8.18 8.15 8.17 101.4K
13:35 8.17 8.17 8.13 8.14 189.4K
13:40 8.14 8.15 8.09 8.09 326.4K
13:45 8.09 8.11 8.08 8.10 95.1K
13:50 8.09 8.11 8.09 8.10 80.9K
13:55 8.09 8.12 8.09 8.12 98.4K
14:00 8.11 8.12 8.10 8.11 85.3K
14:05 8.10 8.12 8.09 8.10 220.7K
14:10 8.08 8.10 8.07 8.08 113.9K
14:15 8.07 8.09 8.07 8.07 107.0K
14:20 8.08 8.08 8.07 8.08 45.3K
14:25 8.07 8.08 8.06 8.06 248.1K
14:30 8.06 8.07 8.02 8.02 226.8K
14:35 8.02 8.04 8.01 8.02 98.4K
14:40 8.02 8.04 8.02 8.03 134.5K
14:45 8.03 8.04 8.02 8.02 75.9K
14:50 8.02 8.04 8.01 8.04 118.7K
14:55 8.03 8.05 8.02 8.04 84.0K
15:00 8.04 8.05 8.02 8.02 119.4K
15:05 8.02 8.03 8.01 8.02 149.2K
15:10 8.01 8.04 8.01 8.03 161.5K
15:15 8.02 8.04 8.01 8.01 165.9K
15:20 8.01 8.02 7.99 7.99 99.0K
15:25 7.99 8.00 7.98 7.99 75.7K
15:30 7.98 7.99 7.98 7.99 41.3K
15:35 7.98 7.99 7.97 7.97 80.4K
15:40 7.97 8.00 7.97 7.99 108.3K
15:45 7.99 8.00 7.97 7.97 128.1K
15:50 7.97 7.98 7.95 7.95 199.1K
15:55 7.95 7.98 7.95 7.98 111.7K
16:00 7.97 7.98 7.94 7.95 182.8K
16:05 7.94 7.95 7.93 7.94 104.5K
16:10 7.94 7.95 7.93 7.94 149.0K
16:15 7.94 7.96 7.94 7.96 91.7K
16:20 7.95 7.96 7.95 7.95 37.8K
16:25 7.96 7.97 7.95 7.96 104.2K
16:30 7.96 7.98 7.96 7.96 79.0K
16:35 7.96 7.97 7.96 7.96 64.9K
16:40 7.96 7.97 7.96 7.96 158.5K
16:45 7.96 7.96 7.94 7.95 195.2K
16:50 7.96 7.96 7.95 7.95 134.7K
16:55 7.96 7.96 7.93 7.94 196.0K
17:00 7.94 7.95 7.91 7.92 220.1K
17:05 7.92 7.94 7.92 7.94 98.5K
17:10 7.93 7.94 7.93 7.93 191.7K
17:15 7.93 7.95 7.93 7.94 246.0K
17:20 7.94 7.97 7.94 7.94 158.0K
17:25 7.95 7.99 7.94 7.99 334.2K
17:30 7.99 8.01 7.98 7.99 410.7K
17:35 7.99 8.01 7.98 8.00 267.0K
17:40 8.00 8.04 8.00 8.02 347.0K
17:45 8.03 8.05 8.02 8.04 305.3K
17:50 8.04 8.04 8.02 8.02 176.1K
17:55 8.02 8.02 8.02 8.02 737.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし