Equinix Inc (EQIX34)

EQIX34
🏛️ ブラジル →
51.86
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
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 47.92 48.59 47.92 48.20 0.0M
2023-12-27 48.74 48.74 47.86 47.92 0.0M
2023-12-26 48.89 48.89 47.71 47.86 0.0M
2023-12-22 48.02 48.35 47.75 47.89 0.0M
2023-12-21 47.90 48.74 47.58 47.58 0.0M
2023-12-20 48.52 48.71 48.16 48.55 0.0M
2023-12-19 49.09 49.09 48.30 48.57 0.0M
2023-12-18 49.44 49.44 48.19 48.22 0.0M
2023-12-15 48.98 48.98 48.55 48.55 0.0M
2023-12-14 48.86 48.88 48.78 48.78 0.0M
2023-12-13 49.07 49.32 48.69 48.78 0.0M
2023-12-12 48.38 49.28 48.38 49.07 0.0M
2023-12-11 48.89 49.28 48.36 48.53 0.0M
2023-12-08 49.28 49.28 48.30 48.87 0.0M
2023-12-07 49.08 49.20 48.79 49.20 0.0M
2023-12-06 49.89 49.89 49.09 49.09 0.0M
2023-12-05 50.05 50.05 49.80 49.80 0.0M
2023-12-04 49.78 50.05 49.00 50.05 0.0M
2023-12-01 49.78 49.78 49.21 49.58 0.0M
2023-11-30 49.47 49.47 49.20 49.32 0.0M
2023-11-29 48.52 48.89 48.52 48.70 0.0M
2023-11-28 47.74 47.94 47.68 47.85 0.0M
2023-11-27 48.16 48.31 48.09 48.09 0.0M
2023-11-24 48.68 48.68 47.74 47.94 0.0M
2023-11-23 48.68 48.68 48.68 48.68 0.0M
2023-11-22 48.00 48.10 47.91 48.10 0.0M
2023-11-21 47.02 47.71 47.02 47.55 0.0M
2023-11-20 46.79 46.97 46.59 46.97 0.0M
2023-11-17 46.87 47.80 46.77 46.80 0.0M
2023-11-16 47.50 47.50 45.38 46.82 0.0M
2023-11-14 48.87 48.87 46.04 47.12 0.0M
2023-11-13 47.31 49.47 45.89 45.89 0.0M
2023-11-10 47.13 47.15 46.56 47.14 0.0M
2023-11-09 45.99 46.12 45.91 45.91 0.0M
2023-11-08 45.54 45.99 45.54 45.99 0.0M
2023-11-07 45.78 45.78 44.90 45.54 0.0M
2023-11-06 46.62 47.15 45.33 45.43 0.0M
2023-11-03 46.56 47.12 46.56 46.62 0.0M
2023-11-01 45.17 45.41 45.07 45.13 0.0M
2023-10-31 44.97 45.17 44.44 45.17 0.0M
2023-10-30 44.47 44.50 43.80 44.09 0.0M
2023-10-27 43.28 43.54 43.28 43.51 0.0M
2023-10-26 42.32 44.08 42.32 43.85 0.0M
2023-10-25 42.72 42.72 41.79 41.79 0.0M
2023-10-24 43.39 43.44 43.13 43.13 0.0M
2023-10-23 43.89 43.89 43.02 43.44 0.0M
2023-10-20 43.95 44.47 43.54 43.73 0.0M
2023-10-19 45.46 45.62 43.95 43.95 0.0M
2023-10-18 45.85 45.85 45.37 45.46 0.0M
2023-10-17 46.24 46.30 45.58 45.69 0.0M
2023-10-16 46.36 46.71 46.31 46.71 0.0M
2023-10-13 47.22 47.22 46.28 46.37 0.0M
2023-10-11 46.15 46.78 46.15 46.78 0.0M
2023-10-10 46.14 46.35 45.77 45.77 0.0M
2023-10-09 45.96 46.26 45.86 46.26 0.0M
2023-10-06 45.70 46.00 45.62 45.96 0.0M
2023-10-05 45.61 45.68 45.42 45.68 0.0M
2023-10-04 44.38 44.91 44.38 44.91 0.0M
2023-10-03 45.14 45.14 44.15 44.25 0.0M
2023-10-02 45.30 45.30 44.22 44.26 0.0M
2023-09-29 45.01 45.12 44.58 44.58 0.0M
2023-09-28 44.45 44.68 44.29 44.61 0.0M
2023-09-27 44.08 44.08 43.58 43.58 0.0M
2023-09-26 44.80 44.84 43.42 43.56 0.0M
2023-09-25 44.53 45.01 44.40 44.80 0.0M
2023-09-22 44.19 44.82 44.19 44.53 0.0M
2023-09-21 46.34 46.34 44.58 44.61 0.0M
2023-09-20 45.56 45.60 45.25 45.43 0.0M
2023-09-19 45.91 45.91 45.27 45.39 0.0M
2023-09-18 45.76 46.35 45.76 45.91 0.0M
2023-09-15 46.53 46.76 46.50 46.66 0.0M
2023-09-14 46.63 47.13 46.63 47.13 0.0M
2023-09-13 47.07 47.07 46.25 46.44 0.0M
2023-09-12 47.13 47.13 46.99 47.07 0.0M
2023-09-11 47.14 47.14 46.83 46.83 0.0M
2023-09-08 47.82 47.82 47.01 47.14 0.0M
2023-09-06 46.99 46.99 46.63 46.76 0.0M
2023-09-05 46.78 47.09 46.64 46.70 0.0M
2023-09-04 48.81 48.81 46.56 46.56 0.0M
2023-09-02 47.94 47.94 47.94 47.94 0.0M
2023-09-01 47.62 47.87 47.07 47.42 0.0M
2023-08-31 47.53 47.88 47.43 47.43 0.0M
2023-08-30 47.13 47.72 47.13 47.25 0.0M
2023-08-29 46.71 47.04 46.71 46.96 0.0M
2023-08-28 46.15 47.16 46.15 46.77 0.0M
2023-08-25 46.04 46.37 46.04 46.20 0.0M
2023-08-24 46.21 46.21 45.49 45.49 0.0M
2023-08-23 45.76 45.81 45.42 45.42 0.0M
2023-08-22 46.15 46.15 45.80 45.96 0.0M
2023-08-21 46.40 46.40 44.78 45.27 0.0M
2023-08-18 46.14 46.14 45.65 45.65 0.0M
2023-08-17 46.16 46.25 46.14 46.14 0.0M
2023-08-16 46.69 46.69 46.10 46.37 0.0M
2023-08-15 46.88 46.89 46.40 46.66 0.0M
2023-08-14 46.42 47.16 46.42 46.88 0.0M
2023-08-11 45.81 46.50 45.81 46.42 0.0M
2023-08-10 46.70 46.70 46.53 46.53 0.0M
2023-08-09 46.34 46.54 46.18 46.41 0.0M
2023-08-08 46.45 46.49 46.02 46.26 0.0M
2023-08-07 45.91 46.54 45.73 46.45 0.0M
2023-08-04 45.19 45.91 45.03 45.29 0.0M
2023-08-03 45.09 45.52 44.81 45.52 0.0M
2023-08-02 47.28 47.67 47.28 47.28 0.0M
2023-08-01 47.25 47.55 46.79 47.24 0.0M
2023-07-31 46.45 46.95 46.40 46.69 0.0M
2023-07-28 46.45 46.49 46.40 46.40 0.0M
2023-07-27 47.38 47.38 46.08 46.32 0.0M
2023-07-26 47.35 47.35 46.94 46.94 0.0M
2023-07-25 47.42 47.42 47.34 47.35 0.0M
2023-07-24 47.28 47.41 47.02 47.02 0.0M
2023-07-21 47.38 47.42 47.16 47.28 0.0M
2023-07-20 46.94 47.47 46.94 47.38 0.0M
2023-07-19 47.79 47.79 47.65 47.65 0.0M
2023-07-18 46.84 47.12 46.69 46.69 0.0M
2023-07-17 47.58 47.77 47.28 47.77 0.0M
2023-07-14 47.68 47.68 46.95 47.17 0.0M
2023-07-13 46.32 46.77 46.05 46.74 0.0M
2023-07-12 46.84 46.99 46.15 46.97 0.0M
2023-07-11 46.72 47.35 46.42 46.42 0.0M
2023-07-10 46.22 46.77 46.22 46.72 0.0M
2023-07-07 47.08 47.08 46.06 46.06 0.0M
2023-07-06 46.30 47.54 46.30 47.08 0.0M
2023-07-05 46.48 47.04 46.48 46.97 0.0M
2023-07-04 46.45 47.95 45.83 47.95 0.0M
2023-07-03 46.54 46.54 46.18 46.45 0.0M
2023-06-30 45.89 46.26 45.37 45.44 0.0M
2023-06-29 45.65 46.12 45.65 45.94 0.0M
2023-06-28 45.76 45.76 45.36 45.68 0.0M
2023-06-27 43.71 44.98 43.71 44.87 0.0M
2023-06-26 43.69 44.51 43.69 44.24 0.0M
2023-06-23 44.17 44.24 43.34 43.68 0.0M
2023-06-22 44.36 44.36 43.56 43.67 0.0M
2023-06-21 48.96 48.96 44.29 44.37 0.0M
2023-06-20 45.16 45.85 44.95 45.60 0.0M
2023-06-19 45.93 45.93 45.16 45.16 0.0M
2023-06-16 46.01 46.82 45.86 45.86 0.0M
2023-06-15 45.80 45.99 45.47 45.98 0.0M
2023-06-14 44.96 45.82 44.88 45.80 0.0M
2023-06-13 45.58 45.58 44.68 45.10 0.0M
2023-06-12 44.83 44.83 44.60 44.68 0.0M
2023-06-09 44.73 44.97 44.45 44.51 0.0M
2023-06-07 44.78 44.78 44.00 44.62 0.0M
2023-06-06 47.89 47.89 44.47 44.95 0.0M
2023-06-05 45.90 45.90 45.12 45.31 0.0M
2023-06-02 45.47 46.19 45.03 45.91 0.0M
2023-06-01 46.08 46.45 45.93 45.93 0.0M
2023-05-31 45.98 46.38 45.98 46.10 0.0M
2023-05-30 45.04 46.18 45.04 45.49 0.0M
2023-05-29 44.59 44.59 44.59 44.59 0.0M
2023-05-26 44.05 44.80 43.82 44.29 0.0M
2023-05-25 42.01 43.82 41.99 43.82 0.0M
2023-05-24 42.18 42.18 40.78 40.94 0.0M
2023-05-23 44.78 44.78 42.25 42.48 0.0M
2023-05-22 43.91 44.26 43.91 44.25 0.0M
2023-05-19 44.07 44.29 43.78 44.19 0.0M
2023-05-18 44.18 44.18 43.46 43.57 0.0M
2023-05-17 44.37 44.37 43.40 43.78 0.0M
2023-05-16 43.91 43.96 43.24 43.50 0.0M
2023-05-15 44.25 44.50 44.00 44.00 0.0M
2023-05-12 44.59 44.59 44.04 44.45 0.0M
2023-05-11 45.10 45.10 44.53 44.62 0.0M
2023-05-10 44.10 45.29 44.10 45.25 0.0M
2023-05-09 45.07 45.07 44.16 44.24 0.0M
2023-05-08 45.18 45.28 44.64 45.07 0.0M
2023-05-06 45.61 45.61 45.61 45.61 0.0M
2023-05-05 44.59 44.64 44.03 44.50 0.0M
2023-05-04 44.53 44.61 44.02 44.36 0.0M
2023-05-03 43.13 43.13 42.31 42.36 0.0M
2023-05-02 43.84 43.94 43.17 43.17 0.0M
2023-04-28 43.73 44.08 43.46 43.84 0.0M
2023-04-27 43.91 43.91 43.72 43.73 0.0M
2023-04-26 43.68 44.29 43.61 43.61 0.0M
2023-04-25 43.70 44.01 43.61 43.75 0.0M
2023-04-24 44.03 44.30 43.79 43.99 0.0M
2023-04-20 43.27 43.50 43.22 43.22 0.0M
2023-04-19 43.18 43.77 43.09 43.71 0.0M
2023-04-18 42.75 42.95 42.68 42.95 0.0M
2023-04-17 41.76 42.66 41.76 42.62 0.0M
2023-04-14 42.82 42.84 41.30 41.30 0.0M
2023-04-13 42.47 42.47 42.16 42.46 0.0M
2023-04-12 43.05 43.28 42.74 42.74 0.0M
2023-04-11 42.97 43.51 42.97 43.17 0.0M
2023-04-10 43.75 43.75 42.91 43.40 0.0M
2023-04-06 42.93 43.87 42.93 43.75 0.0M
2023-04-05 44.76 44.76 43.32 43.32 0.0M
2023-04-04 43.91 43.91 43.83 43.88 0.0M
2023-04-03 44.77 44.77 43.72 43.93 0.0M
2023-03-31 43.88 44.38 43.71 44.21 0.0M
2023-03-30 43.92 44.01 43.45 43.45 0.0M
2023-03-29 42.97 43.79 42.97 43.48 0.0M
2023-03-28 42.86 43.32 42.80 42.97 0.0M
2023-03-27 43.00 44.10 43.00 43.79 0.0M
2023-03-24 43.00 43.00 43.00 43.00 0.0M
2023-03-23 42.93 43.60 42.90 42.90 0.0M
2023-03-22 43.86 43.86 42.43 42.43 0.0M
2023-03-21 43.78 44.35 43.61 43.86 0.0M
2023-03-20 44.54 44.54 44.01 44.14 0.0M
2023-03-17 45.28 45.31 44.54 44.54 0.0M
2023-03-16 45.09 45.17 44.55 44.55 0.0M
2023-03-15 44.96 44.96 44.69 44.69 0.0M
2023-03-14 44.02 44.44 43.75 43.84 0.0M
2023-03-13 42.07 44.05 42.07 44.03 0.0M
2023-03-10 45.76 45.76 42.44 42.44 0.0M
2023-03-09 43.29 43.48 42.88 43.08 0.0M
2023-03-08 43.46 44.04 43.25 43.32 0.0M
2023-03-07 43.86 44.79 43.38 43.47 0.0M
2023-03-06 44.51 44.79 44.27 44.32 0.0M
2023-03-03 43.10 44.96 43.10 44.36 0.0M
2023-03-02 43.32 43.84 42.46 43.71 0.0M
2023-03-01 44.19 44.20 42.45 42.81 0.0M
2023-02-28 44.34 44.63 44.05 44.19 0.0M
2023-02-27 43.76 44.15 43.02 43.76 0.0M
2023-02-24 44.58 44.58 43.32 43.61 0.0M
2023-02-23 43.95 44.09 43.43 44.09 0.0M
2023-02-22 44.58 44.58 43.71 43.71 0.0M
2023-02-17 46.14 46.14 44.58 44.58 0.0M
2023-02-16 47.88 53.48 44.05 45.67 0.0M
2023-02-15 45.70 46.58 45.56 45.99 0.0M
2023-02-14 46.43 46.43 45.61 45.99 0.0M
2023-02-13 45.70 46.68 45.70 46.24 0.0M
2023-02-10 47.01 47.01 46.15 46.22 0.0M
2023-02-09 47.39 47.40 47.01 47.01 0.0M
2023-02-08 44.80 46.52 44.80 46.06 0.0M
2023-02-07 45.90 45.90 45.27 45.34 0.0M
2023-02-06 45.41 45.97 45.41 45.50 0.0M
2023-02-03 46.43 46.43 45.27 45.41 0.0M
2023-02-02 45.12 46.47 44.93 46.05 0.0M
2023-02-01 45.56 45.56 44.79 45.13 0.0M
2023-01-31 45.18 45.69 44.63 45.69 0.0M
2023-01-30 45.56 45.56 45.09 45.19 0.0M
2023-01-27 44.78 45.38 44.78 45.33 0.0M
2023-01-26 45.07 45.13 44.67 44.78 0.0M
2023-01-25 44.93 44.93 44.20 44.36 0.0M
2023-01-24 44.00 45.49 44.00 44.79 0.0M
2023-01-23 44.78 45.69 44.78 45.44 0.0M
2023-01-20 44.42 45.56 44.20 45.56 0.0M
2023-01-19 44.27 44.42 44.27 44.42 0.0M
2023-01-18 45.07 45.07 43.95 44.28 0.0M
2023-01-17 45.36 45.36 44.31 44.58 0.0M
2023-01-16 45.02 45.58 42.77 45.31 0.0M
2023-01-13 44.94 45.02 44.49 45.02 0.0M
2023-01-12 45.51 45.51 44.45 44.56 0.0M
2023-01-11 43.61 45.61 43.61 44.91 0.0M
2023-01-10 43.45 43.87 43.02 43.80 0.0M
2023-01-09 42.64 44.11 42.64 43.46 0.0M
2023-01-06 43.13 43.13 42.31 42.70 0.0M
2023-01-05 44.29 44.29 42.94 43.13 0.0M
2023-01-04 44.14 45.51 44.14 44.83 0.0M
2023-01-03 42.99 44.14 42.99 44.14 0.0M
2023-01-02 42.95 43.45 42.90 43.00 0.0M