Electric Power (IEE)

IEE
🏛️ ブラジル →
107,653.96
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
2024-12-30 77,406.35 77,614.50 76,602.46 77,455.44 0.0M
2024-12-27 77,538.31 78,171.57 77,131.32 77,299.60 0.0M
2024-12-26 77,312.46 77,767.78 76,943.59 77,373.99 0.0M
2024-12-23 79,393.23 79,460.08 77,264.14 77,264.14 0.0M
2024-12-20 78,874.59 79,980.01 78,615.65 79,772.19 0.0M
2024-12-19 78,157.94 79,123.69 77,965.25 78,794.33 0.0M
2024-12-18 80,328.77 80,353.62 77,836.02 78,065.62 0.0M
2024-12-17 79,912.67 81,196.49 79,797.21 80,609.52 0.0M
2024-12-16 80,579.16 80,845.47 79,733.53 79,770.65 0.0M
2024-12-13 81,106.43 81,210.96 80,359.41 80,435.42 0.0M
2024-12-12 83,000.98 83,000.98 80,638.56 81,071.68 0.0M
2024-12-11 82,318.95 84,053.10 81,496.26 83,245.98 0.0M
2024-12-10 81,368.47 82,406.19 81,367.61 82,228.75 0.0M
2024-12-09 81,364.80 81,666.17 80,652.37 81,318.41 0.0M
2024-12-06 81,704.84 81,724.14 81,115.02 81,280.60 0.0M
2024-12-05 81,030.74 82,174.49 81,030.74 81,837.23 0.0M
2024-12-04 81,047.61 81,293.17 80,571.76 80,751.42 0.0M
2024-12-03 80,943.57 81,827.08 80,876.15 81,067.25 0.0M
2024-12-02 82,129.88 82,129.88 80,938.03 80,993.08 0.0M
2024-11-29 81,632.85 82,210.91 80,376.47 82,074.50 0.0M
2024-11-28 83,707.28 83,709.77 81,520.67 81,528.73 0.0M
2024-11-27 85,890.89 85,971.30 83,809.98 83,903.73 0.0M
2024-11-26 84,706.66 86,114.10 84,706.66 85,733.69 0.0M
2024-11-25 83,948.42 84,845.12 83,914.55 84,690.52 0.0M
2024-11-22 83,070.09 83,872.42 82,917.08 83,872.42 0.0M
2024-11-21 83,894.15 83,894.15 82,752.49 82,752.49 0.0M
2024-11-19 83,287.71 84,214.91 83,100.37 84,138.50 0.0M
2024-11-18 83,914.57 84,082.26 83,225.46 83,225.46 0.0M
2024-11-14 83,375.58 84,597.37 83,302.70 83,978.69 0.0M
2024-11-13 83,106.80 83,604.46 82,659.85 83,373.92 0.0M
2024-11-12 83,900.10 83,900.10 83,037.22 83,163.99 0.0M
2024-11-11 84,214.16 84,264.30 83,722.69 83,920.13 0.0M
2024-11-08 84,285.94 84,505.23 83,452.32 84,205.16 0.0M
2024-11-07 85,132.63 86,345.19 84,247.49 84,593.43 0.0M
2024-11-06 85,307.65 85,751.06 84,246.64 85,252.97 0.0M
2024-11-05 86,126.00 86,254.50 85,225.79 85,825.01 0.0M
2024-11-04 85,124.57 86,303.44 85,124.57 86,303.44 0.0M
2024-11-01 86,402.06 86,402.06 84,716.59 84,793.49 0.0M
2024-10-31 86,661.32 87,507.92 86,226.43 86,471.46 0.0M
2024-10-30 86,695.92 87,320.28 86,440.63 86,689.08 0.0M
2024-10-29 86,967.92 87,327.80 86,606.09 86,743.84 0.0M
2024-10-28 88,410.23 88,410.23 86,950.66 86,950.66 0.0M
2024-10-25 88,753.20 88,907.97 88,034.04 88,051.90 0.0M
2024-10-24 88,129.98 88,794.26 87,521.57 88,779.04 0.0M
2024-10-23 88,306.51 88,342.74 87,437.30 88,180.32 0.0M
2024-10-22 88,682.02 88,869.81 88,039.63 88,585.46 0.0M
2024-10-21 89,040.35 89,341.61 88,796.19 89,061.81 0.0M
2024-10-18 89,233.73 89,524.00 88,664.32 88,999.94 0.0M
2024-10-17 89,104.53 89,121.30 88,460.27 89,056.69 0.0M
2024-10-16 89,002.27 89,596.19 88,788.40 89,430.57 0.0M
2024-10-15 88,720.31 89,292.90 88,665.57 88,970.60 0.0M
2024-10-14 87,872.19 88,907.59 87,836.26 88,656.21 0.0M
2024-10-11 88,307.38 88,335.00 87,481.97 87,891.24 0.0M
2024-10-10 88,055.16 88,461.60 87,974.04 88,335.79 0.0M
2024-10-09 88,851.85 88,867.80 87,902.64 88,040.85 0.0M
2024-10-08 88,722.07 89,290.29 88,153.34 89,090.61 0.0M
2024-10-07 89,194.79 89,495.75 88,657.76 88,758.55 0.0M
2024-10-04 88,612.06 88,974.27 88,338.80 88,910.30 0.0M
2024-10-03 89,872.21 89,872.21 88,526.73 88,804.52 0.0M
2024-10-02 90,199.69 91,056.84 90,124.87 90,127.64 0.0M
2024-10-01 89,863.17 90,572.70 89,654.67 89,797.80 0.0M
2024-09-30 90,377.96 90,377.96 89,419.83 89,817.39 0.0M
2024-09-27 90,526.72 91,091.01 90,300.70 90,364.58 0.0M
2024-09-26 90,083.55 90,572.77 89,847.78 90,516.95 0.0M
2024-09-25 90,606.91 90,796.27 89,907.92 89,907.92 0.0M
2024-09-24 90,712.64 91,396.14 90,172.64 90,519.07 0.0M
2024-09-23 91,074.17 91,074.17 90,181.83 90,523.88 0.0M
2024-09-20 92,490.32 92,490.32 90,905.45 91,144.53 0.0M
2024-09-19 93,155.38 93,414.87 92,350.87 92,414.64 0.0M
2024-09-18 93,251.60 93,826.25 92,982.24 92,988.61 0.0M
2024-09-17 93,267.01 93,441.68 92,904.22 93,363.37 0.0M
2024-09-16 93,507.88 93,859.36 93,378.40 93,463.19 0.0M
2024-09-13 92,937.84 93,935.96 92,937.84 93,207.80 0.0M
2024-09-12 92,854.19 93,204.58 92,545.62 92,695.61 0.0M
2024-09-11 93,106.84 93,502.05 92,792.32 93,008.91 0.0M
2024-09-10 93,255.83 93,671.56 92,869.19 93,208.10 0.0M
2024-09-09 93,929.23 94,155.61 93,281.64 93,376.31 0.0M
2024-09-06 94,564.85 95,206.58 93,745.96 93,959.83 0.0M
2024-09-05 94,921.10 95,042.31 93,696.25 94,676.10 0.0M
2024-09-04 93,029.34 95,066.32 93,029.34 94,773.81 0.0M
2024-09-03 92,454.01 93,204.41 92,454.01 92,791.78 0.0M
2024-09-02 92,739.08 92,846.56 92,055.13 92,426.93 0.0M
2024-08-30 91,881.44 92,892.10 91,703.85 92,892.10 0.0M
2024-08-29 92,905.03 92,917.26 91,641.03 92,144.22 0.0M
2024-08-28 92,528.97 93,023.56 91,994.64 92,931.39 0.0M
2024-08-27 93,338.04 93,439.28 92,557.94 92,557.94 0.0M
2024-08-26 94,332.07 94,332.07 93,282.97 93,498.74 0.0M
2024-08-23 93,475.31 94,663.58 93,164.61 94,301.70 0.0M
2024-08-22 93,882.29 94,148.85 93,081.24 93,413.17 0.0M
2024-08-21 93,989.82 94,353.33 93,688.09 93,891.51 0.0M
2024-08-20 94,167.84 94,377.31 93,746.07 93,910.55 0.0M
2024-08-19 92,861.93 94,353.98 92,479.35 94,210.47 0.0M
2024-08-16 92,861.55 93,500.52 92,490.77 92,660.15 0.0M
2024-08-15 93,632.40 93,632.40 92,489.80 92,639.70 0.0M
2024-08-14 91,858.16 93,837.04 91,757.91 93,530.58 0.0M
2024-08-13 91,613.98 92,145.30 91,613.98 91,918.01 0.0M
2024-08-12 91,603.76 92,014.71 91,100.17 91,389.39 0.0M
2024-08-09 90,418.08 91,546.08 90,319.11 91,340.44 0.0M
2024-08-08 89,659.55 90,222.30 89,659.55 90,222.30 0.0M
2024-08-07 89,226.10 89,868.58 89,226.10 89,577.73 0.0M
2024-08-06 88,582.56 89,506.58 88,533.92 89,062.27 0.0M
2024-08-05 88,588.70 88,849.36 87,526.24 88,514.54 0.0M
2024-08-02 90,236.12 90,830.71 89,620.87 89,642.86 0.0M
2024-08-01 89,253.98 90,267.45 89,253.98 90,116.48 0.0M
2024-07-31 89,123.30 89,564.59 88,938.00 89,184.95 0.0M
2024-07-30 89,325.70 89,467.54 89,035.42 89,035.42 0.0M
2024-07-29 89,569.72 89,671.77 89,198.01 89,505.36 0.0M
2024-07-26 88,790.40 89,802.02 88,691.23 89,549.31 0.0M
2024-07-25 89,091.75 89,347.12 88,557.56 88,738.93 0.0M
2024-07-24 89,694.82 89,866.63 88,955.53 89,163.23 0.0M
2024-07-23 90,746.85 90,785.86 89,825.91 89,834.29 0.0M
2024-07-22 89,615.17 91,007.95 89,615.17 90,788.50 0.0M
2024-07-19 91,159.35 91,306.92 89,336.51 89,656.16 0.0M
2024-07-18 92,298.01 92,298.01 90,934.93 90,940.08 0.0M
2024-07-17 92,356.68 92,629.15 92,166.98 92,459.34 0.0M
2024-07-16 91,921.08 92,664.30 91,921.08 92,389.14 0.0M
2024-07-15 92,626.02 92,728.67 91,843.01 91,923.36 0.0M
2024-07-12 92,499.79 92,781.52 91,904.03 92,648.69 0.0M
2024-07-11 92,297.60 92,859.00 92,287.34 92,506.61 0.0M
2024-07-10 91,987.24 92,535.22 91,833.72 92,025.46 0.0M
2024-07-09 90,623.77 91,881.56 90,584.38 91,769.49 0.0M
2024-07-08 90,700.84 91,081.08 90,394.63 90,697.91 0.0M
2024-07-05 90,373.05 90,951.78 90,102.15 90,589.13 0.0M
2024-07-04 89,822.38 90,592.66 89,822.38 90,373.56 0.0M
2024-07-03 88,749.60 89,942.42 88,749.60 89,427.26 0.0M
2024-07-02 88,974.47 89,306.10 88,264.16 88,467.63 0.0M
2024-07-01 88,246.90 89,348.33 87,984.87 88,817.84 0.0M
2024-06-28 88,922.45 88,946.26 88,087.88 88,289.36 0.0M
2024-06-27 87,595.68 88,790.07 87,291.43 88,790.07 0.0M
2024-06-26 87,421.27 87,792.41 86,711.02 87,528.18 0.0M
2024-06-25 88,009.01 88,273.26 87,552.70 87,591.93 0.0M
2024-06-24 87,311.53 88,625.94 87,299.45 88,154.21 0.0M
2024-06-21 86,199.62 87,367.76 86,064.40 87,367.76 0.0M
2024-06-20 86,645.52 87,140.25 85,977.10 86,269.16 0.0M
2024-06-19 86,178.90 86,499.44 85,467.33 86,423.87 0.0M
2024-06-18 86,263.25 86,603.93 85,930.41 86,240.88 0.0M
2024-06-17 87,063.35 87,063.35 86,137.62 86,316.15 0.0M
2024-06-14 86,703.58 87,231.35 85,914.04 87,134.61 0.0M
2024-06-13 86,631.56 87,056.94 86,443.52 86,714.96 0.0M
2024-06-12 88,150.76 88,391.65 86,550.07 86,599.99 0.0M
2024-06-11 87,556.94 88,381.01 87,556.94 87,977.98 0.0M
2024-06-10 88,114.55 88,171.47 86,957.45 87,320.53 0.0M
2024-06-07 89,272.08 89,329.90 87,976.95 88,141.04 0.0M
2024-06-06 88,989.11 90,021.15 88,584.91 89,705.82 0.0M
2024-06-05 88,709.23 89,343.20 88,553.15 88,897.63 0.0M
2024-06-04 88,314.34 88,959.06 88,188.03 88,852.59 0.0M
2024-06-03 87,151.73 88,782.50 87,151.73 88,519.67 0.0M
2024-05-31 87,951.75 88,143.76 86,869.50 87,311.19 0.0M
2024-05-29 89,042.59 89,042.59 88,068.10 88,120.55 0.0M
2024-05-28 90,000.81 90,503.12 89,018.89 89,167.78 0.0M
2024-05-27 89,920.98 90,272.92 89,734.89 89,819.61 0.0M
2024-05-24 89,226.88 90,175.66 89,186.35 89,882.38 0.0M
2024-05-23 89,356.34 89,466.53 88,651.63 89,098.54 0.0M
2024-05-22 90,854.53 90,854.53 89,477.47 89,477.47 0.0M
2024-05-21 90,499.00 91,471.28 90,456.38 91,037.44 0.0M
2024-05-20 90,111.84 90,833.05 89,742.30 90,502.61 0.0M
2024-05-17 90,451.06 90,504.78 89,892.04 90,184.18 0.0M
2024-05-16 90,343.04 91,080.92 90,115.29 90,552.94 0.0M
2024-05-15 89,004.70 90,129.85 88,784.26 90,041.70 0.0M
2024-05-14 88,123.65 89,284.24 88,123.65 89,109.96 0.0M
2024-05-13 87,599.60 88,288.44 87,494.75 88,065.51 0.0M
2024-05-10 88,433.40 88,773.86 87,421.20 87,421.20 0.0M
2024-05-09 88,950.47 88,950.47 87,921.05 88,437.20 0.0M
2024-05-08 89,074.09 89,430.13 88,775.28 89,413.31 0.0M
2024-05-07 89,084.09 89,508.73 88,827.74 89,257.85 0.0M
2024-05-06 88,811.98 89,755.00 88,498.03 89,093.06 0.0M
2024-05-03 87,656.06 89,083.90 87,572.22 88,836.56 0.0M
2024-05-02 85,682.27 87,320.02 85,682.27 87,030.68 0.0M
2024-04-30 85,719.62 85,807.84 85,067.96 85,294.00 0.0M
2024-04-29 85,462.71 86,163.46 85,462.71 85,770.18 0.0M
2024-04-26 85,025.26 86,097.75 85,025.26 85,599.76 0.0M
2024-04-25 85,527.05 85,596.88 84,729.78 84,776.03 0.0M
2024-04-24 86,118.45 86,246.47 85,249.74 85,396.78 0.0M
2024-04-23 86,260.88 86,518.13 85,612.68 85,981.92 0.0M
2024-04-22 86,278.82 86,645.25 85,752.90 86,431.00 0.0M
2024-04-19 85,972.60 86,916.13 85,863.33 86,154.21 0.0M
2024-04-18 85,777.12 86,327.62 85,482.49 85,977.52 0.0M
2024-04-17 85,986.26 86,358.28 85,451.81 85,807.88 0.0M
2024-04-16 86,385.89 86,555.50 85,718.41 85,718.41 0.0M
2024-04-15 86,824.24 86,832.82 86,063.87 86,691.02 0.0M
2024-04-12 87,622.72 87,846.52 86,835.21 86,969.03 0.0M
2024-04-11 88,617.05 88,617.05 87,714.80 87,814.72 0.0M
2024-04-10 90,208.68 90,208.68 88,589.68 88,749.51 0.0M
2024-04-09 89,297.81 90,444.86 89,297.81 90,444.86 0.0M
2024-04-08 88,823.89 89,489.47 88,473.49 89,312.10 0.0M
2024-04-05 88,858.86 89,000.42 88,310.78 88,785.87 0.0M
2024-04-04 88,523.86 89,659.05 88,523.86 88,936.52 0.0M
2024-04-03 88,352.27 88,701.91 87,632.79 88,497.52 0.0M
2024-04-02 87,867.92 88,357.70 87,477.28 88,335.19 0.0M
2024-04-01 88,686.19 88,686.19 87,867.43 87,878.84 0.0M
2024-03-28 88,995.07 89,279.86 88,450.30 88,654.31 0.0M
2024-03-27 88,804.50 89,318.48 88,399.25 88,981.00 0.0M
2024-03-26 88,909.86 88,945.40 88,535.34 88,697.46 0.0M
2024-03-25 89,267.79 89,568.33 88,682.96 88,940.87 0.0M
2024-03-22 89,671.93 89,879.34 88,920.58 89,338.38 0.0M
2024-03-21 89,626.29 89,954.96 89,261.00 89,625.02 0.0M
2024-03-20 88,232.01 89,624.69 88,232.01 89,531.86 0.0M
2024-03-19 87,892.68 88,492.11 87,479.87 88,183.76 0.0M
2024-03-18 88,103.48 88,233.66 87,595.21 87,740.98 0.0M
2024-03-15 88,201.76 88,676.85 87,575.69 88,061.50 0.0M
2024-03-14 88,450.52 88,716.00 87,938.91 88,248.16 0.0M
2024-03-13 89,232.25 89,337.13 88,365.94 88,434.50 0.0M
2024-03-12 89,154.57 89,491.87 88,657.52 89,303.63 0.0M
2024-03-11 89,463.12 89,799.46 88,973.53 89,006.73 0.0M
2024-03-08 89,028.78 89,980.78 88,814.23 89,610.87 0.0M
2024-03-07 89,294.97 89,294.97 88,386.93 89,142.00 0.0M
2024-03-06 89,392.50 89,834.84 89,188.62 89,294.15 0.0M
2024-03-05 89,120.88 89,820.37 88,932.99 89,100.54 0.0M
2024-03-04 90,343.65 90,383.05 88,998.02 88,998.02 0.0M
2024-03-01 91,265.58 91,492.76 90,344.39 90,463.58 0.0M
2024-02-29 90,899.37 91,255.59 90,532.29 91,201.24 0.0M
2024-02-28 91,258.12 91,263.87 90,339.61 91,138.71 0.0M
2024-02-27 90,913.68 91,789.07 90,913.68 91,443.14 0.0M
2024-02-26 90,936.97 91,817.36 90,678.13 90,702.59 0.0M
2024-02-23 91,215.90 91,261.40 90,587.84 90,887.61 0.0M
2024-02-22 91,056.78 91,356.39 90,606.13 91,106.95 0.0M
2024-02-21 91,748.10 92,074.75 90,493.11 90,943.57 0.0M
2024-02-20 90,966.64 92,139.88 90,777.93 91,756.87 0.0M
2024-02-19 90,790.75 91,323.30 90,608.55 91,099.32 0.0M
2024-02-16 90,738.16 91,100.68 90,244.16 90,721.84 0.0M
2024-02-15 90,268.86 90,844.56 90,213.34 90,511.52 0.0M
2024-02-14 90,470.44 90,470.44 89,470.82 89,995.75 0.0M
2024-02-09 90,363.91 91,137.49 90,004.65 90,841.87 0.0M
2024-02-08 91,855.09 91,943.00 90,461.87 90,568.86 0.0M
2024-02-07 91,494.91 92,390.77 91,494.91 91,909.17 0.0M
2024-02-06 90,254.34 91,684.27 90,083.25 91,465.13 0.0M
2024-02-05 90,050.59 90,302.04 89,133.55 90,196.48 0.0M
2024-02-02 91,445.20 91,646.75 89,721.11 90,090.31 0.0M
2024-02-01 90,964.83 91,406.92 90,091.01 91,357.21 0.0M
2024-01-31 90,044.78 91,810.51 90,027.21 90,840.84 0.0M
2024-01-30 90,895.68 91,084.82 89,551.18 89,805.95 0.0M
2024-01-29 91,021.73 91,463.55 90,526.59 90,935.10 0.0M
2024-01-26 91,274.81 91,735.47 91,100.76 91,104.64 0.0M
2024-01-25 90,814.04 91,444.06 90,660.70 91,147.86 0.0M
2024-01-24 91,310.78 91,675.61 90,533.73 90,841.27 0.0M
2024-01-23 90,331.85 91,241.85 90,331.85 91,166.30 0.0M
2024-01-22 91,114.77 91,302.80 89,785.31 90,206.50 0.0M
2024-01-19 90,891.47 91,252.12 90,210.93 90,941.72 0.0M
2024-01-18 92,601.50 92,684.65 90,655.19 90,846.54 0.0M
2024-01-17 92,743.41 93,066.86 92,292.90 92,448.16 0.0M
2024-01-16 93,979.90 93,979.90 92,620.53 93,017.74 0.0M
2024-01-15 93,591.65 94,474.23 93,398.02 94,372.64 0.0M
2024-01-12 93,721.39 94,686.02 93,415.83 93,664.00 0.0M
2024-01-11 94,347.72 94,577.59 93,434.13 93,852.22 0.0M
2024-01-10 94,702.23 95,053.89 93,983.92 94,508.14 0.0M
2024-01-09 93,450.23 94,792.63 93,230.78 94,640.06 0.0M
2024-01-08 93,477.65 93,905.95 93,022.22 93,713.44 0.0M
2024-01-05 92,856.36 94,103.81 92,520.08 93,524.56 0.0M
2024-01-04 93,519.39 93,601.85 92,608.01 93,042.58 0.0M
2024-01-03 93,060.02 93,935.22 93,060.02 93,462.49 0.0M
2024-01-02 94,693.87 94,693.87 92,863.82 93,132.95 0.0M