EQUATORIAL ON NM (EQTL3)

EQTL3
🏛️ ブラジル →
36.25
最終更新: 2025-10-03
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 21.99 22.09 21.79 22.05 4.5M
2021-12-29 22.15 22.17 21.74 21.90 3.1M
2021-12-28 22.27 22.27 21.89 22.25 2.1M
2021-12-27 22.26 22.28 21.81 22.24 4.1M
2021-12-23 22.31 22.31 21.92 22.09 2.5M
2021-12-22 22.24 22.33 22.01 22.30 3.6M
2021-12-21 22.33 22.53 22.14 22.33 5.5M
2021-12-20 22.90 22.97 22.36 22.54 3.1M
2021-12-17 22.71 23.19 22.49 22.95 7.6M
2021-12-16 23.28 23.34 22.55 22.78 4.5M
2021-12-15 23.35 23.47 23.02 23.18 4.8M
2021-12-14 23.40 23.66 23.18 23.39 3.6M
2021-12-13 23.31 23.78 23.09 23.33 6.4M
2021-12-10 23.49 23.67 23.24 23.31 6.5M
2021-12-09 23.12 23.69 23.02 23.30 10.8M
2021-12-08 22.85 23.28 22.71 23.01 4.0M
2021-12-07 22.92 22.96 22.67 22.77 5.0M
2021-12-06 22.97 23.25 22.74 22.74 4.6M
2021-12-03 22.70 23.34 22.64 22.97 7.9M
2021-12-02 22.31 22.86 22.15 22.65 7.8M
2021-12-01 22.06 22.35 21.82 22.09 9.0M
2021-11-30 22.07 22.34 21.69 22.01 10.9M
2021-11-29 22.34 22.43 22.03 22.21 7.0M
2021-11-26 22.30 22.45 21.99 22.20 7.5M
2021-11-25 22.64 22.93 22.40 22.57 6.3M
2021-11-24 22.49 22.87 22.30 22.64 6.8M
2021-11-23 22.43 23.02 22.11 22.87 11.1M
2021-11-22 22.97 23.08 22.26 22.40 5.5M
2021-11-19 23.01 23.41 22.81 22.87 4.9M
2021-11-18 23.13 23.49 22.76 22.94 5.4M
2021-11-17 23.50 23.71 22.87 22.99 4.9M
2021-11-16 23.66 23.84 22.99 23.41 3.9M
2021-11-12 24.15 24.60 23.60 23.65 4.5M
2021-11-11 23.74 24.57 23.63 24.14 7.9M
2021-11-10 22.68 23.96 22.57 23.49 12.1M
2021-11-09 22.09 23.08 22.06 22.69 6.8M
2021-11-08 22.08 22.54 22.04 22.21 3.8M
2021-11-05 22.13 22.62 22.09 22.34 5.8M
2021-11-04 22.34 22.43 21.72 22.04 9.1M
2021-11-03 22.15 22.64 21.83 22.40 13.6M
2021-11-01 22.44 22.67 22.11 22.41 11.0M
2021-10-29 22.91 23.34 22.14 22.31 15.3M
2021-10-28 23.70 24.02 21.70 22.86 13.1M
2021-10-27 23.35 24.22 23.35 23.78 9.9M
2021-10-26 22.82 23.93 22.69 23.31 8.6M
2021-10-25 22.81 23.68 22.52 23.41 11.3M
2021-10-22 23.01 23.02 21.89 22.56 10.9M
2021-10-21 23.06 23.44 22.53 23.25 10.5M
2021-10-20 23.55 24.04 23.03 23.40 7.5M
2021-10-19 23.91 24.11 23.49 23.64 5.6M
2021-10-18 23.94 24.37 23.67 24.15 3.3M
2021-10-15 24.30 24.57 23.91 24.05 5.5M
2021-10-14 24.24 24.58 23.96 24.32 5.9M
2021-10-13 23.99 24.54 23.82 24.22 8.1M
2021-10-11 23.93 24.08 23.59 23.89 3.8M
2021-10-08 23.87 24.43 23.78 24.01 5.9M
2021-10-07 23.54 23.94 23.26 23.67 6.6M
2021-10-06 23.65 23.87 23.17 23.55 6.4M
2021-10-05 24.26 24.32 23.59 23.83 5.6M
2021-10-04 24.68 24.81 24.02 24.23 5.4M
2021-10-01 24.73 25.11 24.63 24.99 4.1M
2021-09-30 25.01 25.22 24.72 24.72 4.4M
2021-09-29 25.10 25.52 24.82 25.06 5.3M
2021-09-28 25.03 25.10 24.67 24.76 4.3M
2021-09-27 24.91 25.34 24.63 24.97 3.0M
2021-09-24 24.95 25.13 24.83 25.06 3.1M
2021-09-23 25.17 25.55 24.94 25.23 5.3M
2021-09-22 25.25 25.40 25.02 25.04 6.0M
2021-09-21 24.82 25.47 24.68 25.08 6.3M
2021-09-20 24.92 25.42 24.68 24.84 5.9M
2021-09-17 24.88 25.34 24.87 25.13 8.6M
2021-09-16 24.55 25.13 24.48 25.01 5.5M
2021-09-15 24.84 24.91 24.04 24.72 6.8M
2021-09-14 24.75 25.00 24.51 24.65 6.9M
2021-09-13 24.66 25.17 24.47 24.66 6.1M
2021-09-10 24.14 24.67 23.97 24.23 5.5M
2021-09-09 24.00 24.71 23.75 24.36 5.6M
2021-09-08 24.73 24.77 23.82 24.04 8.6M
2021-09-06 24.95 25.00 24.53 24.77 3.1M
2021-09-03 25.55 25.71 24.22 25.01 18.3M
2021-09-02 25.57 25.73 25.07 25.37 7.7M
2021-09-01 25.25 26.01 24.99 25.65 16.9M
2021-08-31 24.68 24.91 24.28 24.82 9.2M
2021-08-30 24.57 24.75 24.36 24.70 3.3M
2021-08-27 24.98 24.98 24.37 24.67 3.3M
2021-08-26 24.89 25.07 24.67 24.77 5.2M
2021-08-25 24.56 25.36 24.53 25.06 6.2M
2021-08-24 24.34 25.21 24.12 24.82 9.1M
2021-08-23 24.85 24.85 24.04 24.23 6.4M
2021-08-20 23.40 24.89 23.40 24.65 10.4M
2021-08-19 22.44 23.88 22.32 23.72 14.8M
2021-08-18 22.70 23.08 22.55 22.70 9.4M
2021-08-17 23.26 23.50 22.67 22.90 9.5M
2021-08-16 23.59 23.86 23.25 23.38 6.2M
2021-08-13 23.66 23.76 23.33 23.59 3.2M
2021-08-12 23.69 23.96 23.51 23.60 8.9M
2021-08-11 23.52 23.84 23.26 23.65 6.9M
2021-08-10 23.58 23.86 23.34 23.48 7.7M
2021-08-09 23.33 23.83 23.33 23.58 4.0M
2021-08-06 22.94 23.50 22.92 23.50 25.5M
2021-08-05 23.76 23.94 22.99 23.16 6.3M
2021-08-04 23.46 23.98 23.30 23.63 5.9M
2021-08-03 23.66 23.84 23.29 23.84 3.6M
2021-08-02 23.71 24.13 23.71 23.78 5.1M
2021-07-30 24.20 24.31 23.51 23.60 5.5M
2021-07-29 24.40 24.60 24.04 24.42 3.3M
2021-07-28 24.06 24.55 23.90 24.38 4.5M
2021-07-27 23.85 24.07 23.65 24.03 3.4M
2021-07-26 23.90 24.08 23.72 23.92 2.7M
2021-07-23 24.48 24.48 23.75 23.84 12.9M
2021-07-22 23.87 24.63 23.76 24.43 5.2M
2021-07-21 23.47 24.03 23.36 23.88 5.6M
2021-07-20 23.31 23.61 23.16 23.53 4.2M
2021-07-19 23.45 23.65 22.95 23.40 4.9M
2021-07-16 23.57 23.94 23.53 23.62 4.5M
2021-07-15 23.74 23.89 23.41 23.54 4.4M
2021-07-14 23.87 23.99 23.49 23.85 6.6M
2021-07-13 23.75 23.91 23.19 23.55 14.4M
2021-07-12 23.63 24.08 23.63 23.99 9.7M
2021-07-08 23.41 23.96 23.40 23.69 3.2M
2021-07-07 23.74 23.87 23.37 23.86 5.7M
2021-07-06 23.65 23.81 23.48 23.69 3.5M
2021-07-05 23.72 23.89 23.55 23.83 6.5M
2021-07-02 23.80 23.96 23.56 23.85 5.0M
2021-07-01 23.93 24.21 23.42 23.65 5.8M
2021-06-30 24.10 24.28 23.81 24.18 6.7M
2021-06-29 24.63 24.72 24.08 24.38 4.9M
2021-06-28 24.76 24.96 24.43 24.77 14.0M
2021-06-25 24.42 24.90 24.16 24.81 7.8M
2021-06-24 23.95 24.80 23.90 24.80 6.4M
2021-06-23 24.12 24.26 23.76 23.79 4.2M
2021-06-22 24.67 24.67 24.04 24.18 7.6M
2021-06-21 24.23 24.95 24.09 24.70 8.2M
2021-06-18 24.19 24.45 23.91 24.20 5.7M
2021-06-17 24.23 24.55 24.00 24.14 5.7M
2021-06-16 24.93 25.03 24.10 24.10 9.3M
2021-06-15 24.77 25.00 24.41 24.92 6.9M
2021-06-14 24.16 24.77 24.13 24.76 4.3M
2021-06-11 24.53 24.71 23.94 24.09 3.4M
2021-06-10 24.00 24.61 23.86 24.53 5.0M
2021-06-09 24.01 24.13 23.76 23.89 4.4M
2021-06-08 24.16 24.22 23.81 24.04 6.3M
2021-06-07 24.15 24.40 24.00 24.31 4.9M
2021-06-04 24.22 24.28 23.89 24.27 4.9M
2021-06-02 24.42 24.57 24.16 24.22 4.0M
2021-06-01 24.02 24.53 23.87 24.43 7.2M
2021-05-31 24.71 24.94 23.71 24.11 7.2M
2021-05-28 24.82 25.01 24.59 24.79 7.6M
2021-05-27 24.94 25.18 24.79 24.84 7.2M
2021-05-26 25.16 25.33 24.84 24.86 7.4M
2021-05-25 25.23 25.23 24.65 24.75 4.7M
2021-05-24 25.29 25.46 24.76 25.13 5.9M
2021-05-21 25.15 25.24 24.65 25.19 4.5M
2021-05-20 25.07 25.17 24.68 25.09 3.6M
2021-05-19 24.34 25.39 24.08 25.01 10.9M
2021-05-18 24.53 24.82 24.31 24.41 4.0M
2021-05-17 24.53 24.78 24.27 24.61 4.8M
2021-05-14 24.00 24.67 23.78 24.67 8.3M
2021-05-13 22.73 23.89 22.67 23.69 9.2M
2021-05-12 23.11 23.30 22.49 22.62 7.2M
2021-05-11 23.03 23.45 22.90 23.45 4.1M
2021-05-10 23.99 24.15 23.16 23.24 4.9M
2021-05-07 23.17 24.02 22.99 23.90 4.6M
2021-05-06 23.19 23.19 22.84 23.11 3.8M
2021-05-05 23.04 23.26 22.78 23.15 4.6M
2021-05-04 23.12 23.16 22.62 22.95 4.7M
2021-05-03 23.36 23.62 22.76 23.13 13.1M
2021-04-30 24.34 25.53 23.12 23.76 18.7M
2021-04-29 23.92 24.54 23.71 24.52 10.4M
2021-04-28 23.63 24.25 23.53 24.11 7.6M
2021-04-27 23.48 23.67 23.33 23.58 2.9M
2021-04-26 23.97 24.11 23.36 23.71 4.4M
2021-04-23 23.91 24.14 23.63 23.94 5.0M
2021-04-22 23.53 24.25 23.53 23.71 6.2M
2021-04-20 23.08 23.85 23.03 23.58 4.4M
2021-04-19 23.56 23.69 23.15 23.35 4.3M
2021-04-16 23.25 23.88 23.02 23.62 10.5M
2021-04-15 22.90 23.41 22.69 23.25 12.5M
2021-04-14 23.15 23.25 22.58 22.91 9.8M
2021-04-13 22.93 23.15 22.84 23.08 5.4M
2021-04-12 23.27 23.44 22.89 23.20 8.0M
2021-04-09 23.13 23.42 23.00 23.20 4.2M
2021-04-08 23.56 23.58 23.14 23.40 7.6M
2021-04-07 23.72 24.08 23.20 23.51 6.6M
2021-04-06 23.87 24.08 23.58 23.96 4.4M
2021-04-05 23.72 24.00 23.53 23.87 7.5M
2021-04-01 23.55 23.80 23.33 23.67 10.3M
2021-03-31 22.35 23.53 22.31 23.49 26.7M
2021-03-30 21.31 21.76 21.23 21.67 5.7M
2021-03-29 21.57 21.78 21.21 21.43 8.3M
2021-03-26 21.16 21.86 21.13 21.62 12.9M
2021-03-25 20.02 21.52 19.64 21.29 19.9M
2021-03-24 20.60 20.67 19.75 19.91 8.4M
2021-03-23 20.49 20.85 20.42 20.43 3.7M
2021-03-22 20.93 21.12 20.53 20.66 4.3M
2021-03-19 20.66 21.23 20.64 21.08 8.6M
2021-03-18 20.51 20.81 20.37 20.58 5.2M
2021-03-17 20.08 20.85 19.98 20.78 8.6M
2021-03-16 20.26 20.50 19.96 20.12 4.0M
2021-03-15 20.03 20.53 20.02 20.27 5.7M
2021-03-12 19.85 20.18 19.84 20.07 4.2M
2021-03-11 19.97 20.27 19.84 20.01 4.5M
2021-03-10 19.60 20.02 19.42 19.84 9.2M
2021-03-09 19.41 19.94 19.36 19.50 12.7M
2021-03-08 19.46 20.16 19.42 19.49 12.7M
2021-03-05 19.81 20.15 19.63 20.02 8.8M
2021-03-04 19.36 20.31 19.26 19.82 11.8M
2021-03-03 18.98 19.42 18.40 19.17 14.4M
2021-03-02 18.56 19.23 18.07 19.05 12.7M
2021-03-01 19.29 19.50 18.79 18.82 7.3M
2021-02-26 19.60 19.71 18.93 19.04 13.9M
2021-02-25 20.28 20.45 19.42 19.57 13.5M
2021-02-24 20.79 20.85 20.31 20.48 15.8M
2021-02-23 20.74 20.97 20.52 20.67 7.5M
2021-02-22 20.70 20.85 20.39 20.71 13.6M
2021-02-19 21.65 22.04 21.40 21.44 8.0M
2021-02-18 21.64 21.98 21.38 21.77 13.7M
2021-02-17 22.44 22.64 21.67 21.74 6.4M
2021-02-12 22.20 22.37 21.92 22.31 6.8M
2021-02-11 22.20 22.44 21.94 22.15 7.4M
2021-02-10 22.35 22.35 21.97 22.08 8.3M
2021-02-09 21.83 22.43 21.83 22.27 5.6M
2021-02-08 22.12 22.19 21.81 22.10 6.2M
2021-02-05 22.15 22.32 21.88 22.25 6.1M
2021-02-04 21.79 22.28 21.79 22.09 7.7M
2021-02-03 21.73 22.13 21.64 22.01 9.9M
2021-02-02 21.64 21.95 21.53 21.61 6.3M
2021-02-01 21.59 21.70 21.18 21.40 7.1M
2021-01-29 21.38 21.92 21.30 21.33 13.9M
2021-01-28 20.94 21.75 20.94 21.55 11.2M
2021-01-27 20.88 21.25 20.77 20.97 11.8M
2021-01-26 20.81 21.03 20.50 20.71 5.7M
2021-01-22 20.51 20.92 20.22 20.84 10.9M
2021-01-21 21.10 21.21 20.36 20.84 16.9M
2021-01-20 21.65 21.65 20.88 21.10 5.1M
2021-01-19 21.74 21.91 21.31 21.57 10.4M
2021-01-18 22.31 22.34 21.56 21.65 6.7M
2021-01-15 21.73 22.30 21.57 22.12 7.8M
2021-01-14 21.31 22.23 21.26 21.98 10.0M
2021-01-13 20.83 21.30 20.76 21.21 8.3M
2021-01-12 20.89 21.07 20.51 20.89 8.8M
2021-01-11 21.17 21.34 20.64 20.89 9.8M
2021-01-08 20.72 21.44 20.58 21.32 11.4M
2021-01-07 21.03 21.12 20.39 20.67 16.9M
2021-01-06 21.59 21.60 20.73 21.09 12.4M
2021-01-05 21.42 21.69 21.00 21.59 9.8M
2021-01-04 22.19 22.36 21.38 21.55 5.4M