DaVita Inc DRC (DVAI34)

DVAI34
🏛️ ブラジル →
697.80
最終更新: 2025-09-29
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
11:10 701.00 701.00 701.00 701.00 0.0K
16:55 701.00 701.00 701.00 701.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 697.80 697.80 697.80 697.80 0.0M
2025-09-26 701.00 701.00 701.00 701.00 0.0M
2025-09-05 740.00 740.00 740.00 740.00 0.0M
2025-08-28 728.25 732.00 728.25 732.00 0.0M
2025-07-31 789.75 789.75 789.75 789.75 0.0M
2025-07-29 809.19 810.00 807.57 809.19 0.0M
2025-07-28 809.19 809.19 809.19 809.19 0.0M
2025-07-08 787.80 787.80 782.34 783.90 0.0M
2025-07-07 765.38 781.55 765.38 775.39 0.0M
2025-07-02 774.03 774.03 771.20 772.80 0.0M
2025-06-30 772.98 772.98 769.08 771.42 0.0M
2025-06-27 771.67 774.62 770.77 773.08 0.0M
2025-06-26 767.52 771.02 765.96 767.52 0.0M
2025-06-25 765.96 779.22 765.96 779.01 0.0M
2025-06-23 747.08 752.00 744.81 749.47 0.0M
2025-06-17 747.84 747.84 744.80 746.32 0.0M
2025-06-16 753.00 756.00 748.95 756.00 0.0M
2025-06-12 753.06 759.22 753.06 756.14 0.0M
2025-06-10 774.62 775.39 770.00 770.00 0.0M
2025-06-09 764.61 764.61 764.61 764.61 0.0M
2025-06-06 776.16 776.16 762.30 764.61 0.0M
2025-06-05 777.70 777.70 766.92 768.46 0.0M
2025-06-04 771.54 775.39 770.00 771.54 0.0M
2025-06-03 759.00 759.00 759.00 759.00 0.0M
2025-06-02 762.06 762.06 758.94 758.94 0.0M
2025-05-30 780.00 780.00 774.62 777.70 0.0M
2025-05-29 765.96 769.86 762.06 769.08 0.0M
2025-05-28 784.00 784.00 784.00 784.00 0.0M
2025-05-27 786.24 788.58 786.24 788.58 0.0M
2025-05-23 776.57 782.09 772.62 778.15 0.0M
2025-05-22 781.00 784.80 776.00 784.80 0.0M
2025-05-21 795.00 795.00 795.00 795.00 0.0M
2025-05-20 835.50 835.50 835.50 835.50 0.0M
2025-05-16 816.72 816.72 815.90 815.90 0.0M
2025-05-15 794.74 810.54 794.74 808.96 0.0M
2025-05-13 778.18 804.42 778.18 801.14 0.0M
2025-05-12 828.63 828.63 816.48 821.34 0.0M
2025-05-09 810.00 816.48 810.00 816.48 0.0M
2025-05-07 826.00 827.82 825.39 827.82 0.0M
2025-05-06 825.00 825.00 818.10 819.72 0.0M
2025-05-05 807.84 807.84 803.20 803.20 0.0M
2025-05-02 798.00 798.00 791.20 794.40 0.0M
2025-04-29 793.99 805.00 793.99 805.00 0.0M
2025-04-28 793.95 801.85 790.79 793.95 0.0M
2025-04-25 790.79 795.53 789.21 793.95 0.0M
2025-04-24 801.06 801.06 801.06 801.06 0.0M
2025-04-23 800.03 800.03 795.00 799.26 0.0M
2025-04-17 818.38 818.38 818.38 818.38 0.0M
2025-04-16 860.00 860.00 860.00 860.00 0.0M
2025-04-15 863.00 863.00 863.00 863.00 0.0M
2025-04-14 869.96 882.75 869.96 879.06 0.0M
2025-04-11 911.00 911.00 911.00 911.00 0.0M
2025-04-10 888.00 900.68 888.00 899.79 0.0M
2025-04-09 882.65 888.00 882.65 888.00 0.0M
2025-04-08 896.97 896.97 865.65 865.65 0.0M
2025-04-07 862.29 875.14 859.12 870.86 0.0M
2025-04-04 879.74 879.74 870.00 870.87 0.0M
2025-04-03 855.00 871.73 855.00 861.30 0.0M
2025-04-02 877.20 877.26 877.20 877.26 0.0M
2025-04-01 859.57 867.39 856.95 867.39 0.0M
2025-03-31 874.35 874.35 868.27 874.00 0.0M
2025-03-28 881.76 882.64 867.68 871.32 0.0M
2025-03-27 875.22 885.66 874.35 885.66 0.0M
2025-03-26 876.34 876.34 866.02 870.32 0.0M
2025-03-24 863.60 863.60 863.60 863.60 0.0M
2025-03-21 856.80 856.80 849.15 851.70 0.0M
2025-03-20 850.00 850.00 850.00 850.00 0.0M
2025-03-19 851.70 851.70 838.95 838.95 0.0M
2025-03-18 839.80 851.70 839.80 851.70 0.0M
2025-03-17 840.50 858.54 840.50 858.54 0.0M
2025-03-14 829.02 830.66 824.92 824.92 0.0M
2025-03-13 834.15 834.15 827.51 830.83 0.0M
2025-03-11 881.99 888.22 857.07 867.75 0.0M
2025-03-10 878.05 878.05 878.05 878.05 0.0M
2025-03-07 832.02 856.17 832.02 856.17 0.0M
2025-03-06 795.00 811.20 791.20 811.20 0.0M
2025-02-28 847.42 865.15 847.42 863.44 0.0M
2025-02-27 862.75 865.30 856.80 858.50 0.0M
2025-02-26 833.12 854.44 833.12 853.62 0.0M
2025-02-25 820.82 827.38 820.82 824.10 0.0M
2025-02-24 807.00 825.55 807.00 824.92 0.0M
2025-02-21 810.00 821.70 810.00 818.38 0.0M
2025-02-20 841.94 841.94 829.49 829.49 0.0M
2025-02-19 878.24 892.32 878.24 892.32 0.0M
2025-02-18 889.20 889.20 879.30 887.40 0.0M
2025-02-14 881.00 910.78 881.00 893.42 0.0M
2025-02-13 1,022.67 1,022.67 1,018.49 1,021.70 0.0M
2025-02-12 992.00 995.00 985.09 995.00 0.0M
2025-02-11 997.00 1,007.00 997.00 1,007.00 0.0M
2025-02-10 1,021.11 1,021.11 992.83 1,011.75 0.0M
2025-02-07 999.90 1,004.85 995.94 1,003.86 0.0M
2025-02-06 987.77 998.07 987.77 998.07 0.0M
2025-02-05 1,030.20 1,031.22 1,028.16 1,028.16 0.0M
2025-02-04 1,031.03 1,031.03 1,031.03 1,031.03 0.0M
2025-02-03 1,032.72 1,032.72 1,022.00 1,023.74 0.0M
2025-01-31 1,038.96 1,042.08 1,032.72 1,032.72 0.0M
2025-01-30 1,040.01 1,047.54 1,040.00 1,047.54 0.0M
2025-01-29 1,024.14 1,027.17 1,024.14 1,027.17 0.0M
2025-01-27 1,029.00 1,046.36 1,029.00 1,036.26 0.0M
2025-01-24 1,004.67 1,007.98 1,004.67 1,007.98 0.0M
2025-01-23 1,003.55 1,003.55 1,003.55 1,003.55 0.0M
2025-01-22 1,016.94 1,016.94 1,000.98 1,003.55 0.0M
2025-01-21 1,009.73 1,027.00 1,009.73 1,027.00 0.0M
2025-01-17 1,013.00 1,013.00 1,013.00 1,013.00 0.0M
2025-01-16 983.00 999.00 983.00 999.00 0.0M
2025-01-14 962.88 979.03 953.29 971.52 0.0M
2025-01-13 949.40 949.40 949.40 949.40 0.0M
2025-01-08 942.09 943.02 941.16 943.02 0.0M
2025-01-07 926.28 935.58 926.28 935.58 0.0M
2025-01-06 932.48 933.42 931.54 933.42 0.0M
2025-01-03 932.15 947.60 932.15 947.60 0.0M
2025-01-02 932.15 932.15 932.15 932.15 0.0M