FII CSHG CRI (HGCR11)

HGCR11
🏛️ ブラジル →
95.01
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 96.02 96.48 95.62 95.85 0.0M
2021-12-29 96.09 96.09 95.62 95.93 0.0M
2021-12-28 95.82 96.09 95.61 96.09 0.0M
2021-12-27 96.02 96.02 95.46 95.82 0.0M
2021-12-23 95.45 95.98 95.37 95.98 0.0M
2021-12-22 95.57 95.57 94.82 95.46 0.0M
2021-12-21 95.69 95.71 94.47 95.59 0.0M
2021-12-20 95.35 96.02 94.99 95.69 0.0M
2021-12-17 94.00 95.56 94.00 95.35 0.0M
2021-12-16 93.99 94.62 93.49 94.00 0.0M
2021-12-15 95.42 95.62 93.84 93.95 0.0M
2021-12-14 95.47 95.57 94.49 95.57 0.0M
2021-12-13 95.57 95.75 94.58 95.57 0.0M
2021-12-10 94.95 96.00 94.27 95.57 0.0M
2021-12-09 94.12 95.03 94.12 94.95 0.0M
2021-12-08 93.94 96.02 93.34 93.86 0.0M
2021-12-07 94.02 94.85 93.32 93.94 0.0M
2021-12-06 94.09 94.63 93.32 94.02 0.0M
2021-12-03 92.39 94.11 92.23 93.82 0.0M
2021-12-02 91.95 92.94 91.77 92.39 0.0M
2021-12-01 92.08 92.84 90.78 92.21 0.0M
2021-11-30 90.83 92.44 90.68 92.02 0.0M
2021-11-29 89.65 91.54 89.30 90.65 0.0M
2021-11-26 90.19 90.19 88.90 89.70 0.0M
2021-11-25 90.85 91.44 89.78 90.20 0.0M
2021-11-24 92.44 92.66 89.75 90.30 0.0M
2021-11-23 92.24 93.29 91.78 92.44 0.0M
2021-11-22 92.17 93.31 91.68 92.24 0.0M
2021-11-19 91.93 92.53 91.77 92.16 0.0M
2021-11-18 92.80 93.75 91.72 91.90 0.0M
2021-11-17 91.86 92.80 91.63 92.80 0.0M
2021-11-16 93.10 93.10 92.04 92.05 0.0M
2021-11-12 93.23 93.29 91.84 92.45 0.0M
2021-11-11 92.37 93.28 91.90 93.23 0.0M
2021-11-10 91.99 93.12 91.58 92.37 0.0M
2021-11-09 91.46 93.34 90.68 93.29 0.0M
2021-11-08 91.72 92.62 91.10 91.10 0.0M
2021-11-05 92.53 93.14 91.60 91.70 0.0M
2021-11-04 93.34 94.23 91.78 92.50 0.0M
2021-11-03 93.42 94.05 92.45 93.28 0.0M
2021-11-01 94.69 95.13 92.94 93.61 0.0M
2021-10-29 93.78 94.54 93.46 94.45 0.0M
2021-10-28 92.54 94.07 92.53 93.78 0.0M
2021-10-27 92.55 94.33 91.70 91.93 0.0M
2021-10-26 92.91 92.94 91.76 92.71 0.0M
2021-10-25 93.96 94.64 92.55 92.55 0.0M
2021-10-22 94.64 94.97 93.49 93.96 0.0M
2021-10-21 95.12 95.12 93.72 94.77 0.0M
2021-10-20 94.24 95.21 93.90 95.21 0.0M
2021-10-19 94.33 94.33 93.21 94.26 0.0M
2021-10-18 94.12 94.33 93.66 94.33 0.0M
2021-10-15 93.41 94.15 92.56 94.15 0.0M
2021-10-14 93.00 94.46 92.10 93.16 0.0M
2021-10-13 92.46 93.48 91.95 93.26 0.0M
2021-10-11 92.48 93.03 92.25 92.55 0.0M
2021-10-08 92.28 92.99 91.69 92.48 0.0M
2021-10-07 92.55 93.43 91.87 92.64 0.0M
2021-10-06 94.12 94.32 92.17 92.36 0.0M
2021-10-05 95.03 95.65 93.20 94.00 0.0M
2021-10-04 96.08 96.11 94.52 95.02 0.0M
2021-10-01 94.55 96.11 93.64 96.10 0.1M
2021-09-30 94.82 94.90 94.24 94.55 0.0M
2021-09-29 94.15 95.01 93.90 94.79 0.0M
2021-09-28 93.26 94.40 92.70 93.84 0.0M
2021-09-27 92.42 93.49 92.17 93.06 0.0M
2021-09-24 91.82 92.83 91.73 92.46 0.0M
2021-09-23 92.36 93.58 91.81 91.81 0.0M
2021-09-22 90.84 92.90 90.84 92.63 0.1M
2021-09-21 90.15 91.23 90.06 90.82 0.0M
2021-09-20 91.43 91.81 89.44 89.78 0.0M
2021-09-17 90.52 92.08 90.31 91.43 0.0M
2021-09-16 90.21 90.79 90.21 90.52 0.0M
2021-09-15 90.94 91.81 89.79 90.21 0.0M
2021-09-14 92.03 92.29 90.11 90.22 0.0M
2021-09-13 91.54 92.31 90.96 92.03 0.0M
2021-09-10 91.80 92.41 90.05 90.93 0.0M
2021-09-09 89.69 92.12 89.52 91.80 0.0M
2021-09-08 90.92 90.92 89.84 90.04 0.0M
2021-09-06 90.31 90.93 89.75 90.93 0.0M
2021-09-03 90.02 91.34 89.51 91.00 0.0M
2021-09-02 90.05 91.64 89.17 90.05 0.0M
2021-09-01 90.90 90.90 89.28 90.05 0.0M
2021-08-31 89.88 91.95 89.88 90.97 0.0M
2021-08-30 89.62 90.23 89.56 89.84 0.0M
2021-08-27 89.56 90.12 88.70 89.62 0.0M
2021-08-26 88.12 89.69 87.87 89.56 0.0M
2021-08-25 88.35 88.48 87.78 88.12 0.0M
2021-08-24 88.48 89.44 87.78 88.09 0.0M
2021-08-23 88.01 89.63 88.01 88.18 0.0M
2021-08-20 87.70 88.58 87.60 87.88 0.0M
2021-08-19 87.72 88.64 87.16 87.71 0.0M
2021-08-18 88.92 89.02 87.60 88.48 0.0M
2021-08-17 89.35 89.96 88.52 88.59 0.0M
2021-08-16 89.95 89.95 88.52 88.85 0.0M
2021-08-13 90.74 90.74 89.26 89.28 0.0M
2021-08-12 90.44 90.71 90.14 90.39 0.0M
2021-08-11 90.23 91.11 89.76 90.44 0.0M
2021-08-10 90.06 90.38 89.44 89.73 0.0M
2021-08-09 89.55 90.36 89.18 89.54 0.0M
2021-08-06 89.36 90.94 89.09 90.36 0.0M
2021-08-05 90.74 91.11 88.76 89.33 0.0M
2021-08-04 90.93 91.12 90.52 90.76 0.0M
2021-08-03 92.11 92.38 90.81 90.93 0.0M
2021-08-02 92.77 93.12 91.62 91.89 0.0M
2021-07-30 92.12 92.60 91.97 92.60 0.1M
2021-07-29 91.67 92.12 91.47 91.94 0.0M
2021-07-28 91.02 92.12 91.02 91.63 0.1M
2021-07-27 91.55 92.40 90.60 91.02 0.0M
2021-07-26 91.69 92.35 91.38 91.39 0.0M
2021-07-23 91.98 92.23 91.23 91.69 0.0M
2021-07-22 92.03 92.15 90.47 92.03 0.0M
2021-07-21 91.87 92.13 91.43 91.64 0.0M
2021-07-20 92.25 92.35 91.85 91.86 0.0M
2021-07-19 92.15 92.50 91.89 92.25 0.0M
2021-07-16 91.28 92.18 91.19 92.15 0.0M
2021-07-15 92.07 92.60 89.51 91.28 0.0M
2021-07-14 91.38 92.50 91.11 92.16 0.0M
2021-07-13 89.78 91.29 89.67 91.29 0.0M
2021-07-12 89.89 91.16 89.12 90.68 0.0M
2021-07-08 89.20 89.94 88.83 89.53 0.0M
2021-07-07 89.20 90.22 88.73 89.20 0.0M
2021-07-06 88.88 90.15 88.69 88.88 0.0M
2021-07-05 88.68 89.12 88.25 88.88 0.0M
2021-07-02 88.43 88.67 87.67 88.04 0.1M
2021-07-01 90.12 90.21 88.86 89.20 0.0M
2021-06-30 88.58 90.01 88.58 89.14 0.0M
2021-06-29 85.31 89.16 85.31 88.52 0.0M
2021-06-28 85.83 86.59 82.77 85.30 0.1M
2021-06-25 89.61 90.62 84.87 87.49 0.1M
2021-06-24 89.14 89.74 89.14 89.63 0.0M
2021-06-23 88.95 89.60 88.78 89.13 0.0M
2021-06-22 89.16 89.74 88.99 88.99 0.0M
2021-06-21 89.59 89.89 88.99 89.33 0.0M
2021-06-18 89.16 89.76 88.86 89.50 0.0M
2021-06-17 90.02 90.64 88.84 88.87 0.0M
2021-06-16 90.81 90.99 89.85 89.85 0.1M
2021-06-15 90.92 91.30 90.73 90.81 0.1M
2021-06-14 90.28 91.68 90.07 90.55 0.0M
2021-06-11 90.19 91.01 89.80 90.07 0.0M
2021-06-10 90.49 91.56 89.62 90.06 0.0M
2021-06-09 90.97 91.39 89.89 89.91 0.0M
2021-06-08 90.28 91.73 89.89 90.62 0.0M
2021-06-07 90.20 90.36 89.92 90.36 0.0M
2021-06-04 90.46 91.04 90.04 90.18 0.0M
2021-06-02 90.45 90.99 90.15 90.28 0.1M
2021-06-01 91.73 91.73 90.29 90.45 0.0M
2021-05-31 91.34 91.95 90.35 91.65 0.0M
2021-05-28 90.29 91.97 90.12 91.42 0.0M
2021-05-27 89.73 90.60 89.73 90.41 0.0M
2021-05-26 90.86 91.07 89.51 90.07 0.0M
2021-05-25 90.45 92.36 90.06 91.18 0.0M
2021-05-24 89.61 90.63 89.61 90.45 0.0M
2021-05-21 90.23 91.09 89.39 89.61 0.0M
2021-05-20 89.77 91.07 89.38 90.32 0.0M
2021-05-19 90.24 90.29 89.14 89.77 0.0M
2021-05-18 90.24 90.54 89.14 90.07 0.0M
2021-05-17 91.52 91.76 90.17 90.20 0.0M
2021-05-14 91.72 91.94 91.52 91.52 0.0M
2021-05-13 91.39 91.93 91.39 91.72 0.0M
2021-05-12 90.75 91.93 90.75 91.41 0.0M
2021-05-11 92.14 92.14 88.97 90.75 0.0M
2021-05-10 92.29 92.69 91.78 92.14 0.0M
2021-05-07 92.50 92.88 92.49 92.75 0.0M
2021-05-06 92.11 92.50 92.11 92.50 0.0M
2021-05-05 91.85 92.79 91.85 92.48 0.0M
2021-05-04 91.79 92.80 91.78 91.78 0.0M
2021-05-03 92.63 93.14 91.60 91.82 0.0M
2021-04-30 92.18 92.90 91.92 92.69 0.0M
2021-04-29 92.55 92.61 91.76 91.89 0.0M
2021-04-28 92.43 92.61 92.19 92.55 0.0M
2021-04-27 92.74 92.86 92.20 92.43 0.0M
2021-04-26 92.48 92.86 91.79 92.70 0.0M
2021-04-23 91.85 92.52 91.76 92.49 0.0M
2021-04-22 91.98 92.02 91.45 91.85 0.0M
2021-04-20 91.38 91.98 91.38 91.98 0.0M
2021-04-19 92.09 92.18 91.43 91.84 0.0M
2021-04-16 92.48 92.48 91.76 92.09 0.0M
2021-04-15 91.76 92.87 91.63 92.48 0.0M
2021-04-14 91.85 92.19 91.69 91.69 0.0M
2021-04-13 91.67 92.19 91.53 91.70 0.0M
2021-04-12 92.20 92.27 91.59 91.76 0.0M
2021-04-09 91.61 92.19 91.26 92.19 0.0M
2021-04-08 91.59 92.09 91.33 91.61 0.0M
2021-04-07 91.62 91.76 91.37 91.59 0.0M
2021-04-06 91.81 91.82 91.45 91.62 0.0M
2021-04-05 91.72 93.03 91.61 91.92 0.0M
2021-04-01 91.25 92.66 91.25 91.81 0.0M
2021-03-31 90.79 91.25 90.73 91.25 0.0M
2021-03-30 91.02 91.02 90.67 90.79 0.0M
2021-03-29 90.82 91.02 90.77 90.79 0.0M
2021-03-26 90.69 91.02 90.67 90.79 0.1M
2021-03-25 90.77 91.02 90.53 90.70 0.0M
2021-03-24 90.79 91.21 90.64 90.78 0.0M
2021-03-23 90.58 91.28 90.33 90.79 0.0M
2021-03-22 90.61 91.18 89.32 90.60 0.0M
2021-03-19 90.61 90.90 89.88 90.72 0.0M
2021-03-18 89.19 90.76 88.67 90.60 0.0M
2021-03-17 88.67 89.74 88.47 89.19 0.0M
2021-03-16 88.58 88.67 88.27 88.67 0.0M
2021-03-15 88.25 88.67 88.08 88.58 0.0M
2021-03-12 87.66 88.25 87.66 88.25 0.0M
2021-03-11 87.72 88.25 87.62 88.05 0.0M
2021-03-10 87.91 88.25 87.58 87.73 0.0M
2021-03-09 87.87 88.67 87.58 87.91 0.0M
2021-03-08 87.22 88.61 86.69 87.86 0.1M
2021-03-05 86.58 87.37 85.89 87.23 0.0M
2021-03-04 87.40 87.47 86.58 86.58 0.0M
2021-03-03 87.22 87.58 86.83 87.01 0.1M
2021-03-02 87.79 87.79 85.89 87.23 0.0M
2021-03-01 86.58 87.82 85.85 87.82 0.0M
2021-02-26 88.13 88.13 86.47 86.93 0.0M
2021-02-25 88.14 88.14 87.90 87.96 0.0M
2021-02-24 88.14 88.14 87.76 88.14 0.1M
2021-02-23 87.10 88.14 86.89 88.14 0.0M
2021-02-22 87.69 87.72 86.81 87.10 0.0M
2021-02-19 87.25 87.72 87.13 87.66 0.0M
2021-02-18 87.22 87.30 86.89 87.25 0.0M
2021-02-17 87.55 87.60 86.97 87.08 0.0M
2021-02-12 87.39 87.60 86.95 87.55 0.0M
2021-02-11 87.39 87.39 86.64 87.39 0.0M
2021-02-10 87.21 87.39 87.03 87.39 0.0M
2021-02-09 86.89 87.26 86.89 87.22 0.0M
2021-02-08 87.15 87.22 86.85 86.85 0.0M
2021-02-05 86.72 87.15 86.72 87.15 0.0M
2021-02-04 86.62 86.89 86.13 86.72 0.0M
2021-02-03 86.89 86.97 86.05 86.62 0.0M
2021-02-02 86.52 87.05 86.14 86.76 0.0M
2021-02-01 86.25 86.67 85.70 86.39 0.0M
2021-01-29 86.38 86.53 85.91 86.25 0.0M
2021-01-28 86.12 86.53 85.99 86.43 0.0M
2021-01-27 86.35 86.37 85.44 86.12 0.0M
2021-01-26 85.94 86.37 85.14 86.37 0.0M
2021-01-22 86.14 86.16 85.73 85.94 0.0M
2021-01-21 86.27 86.37 86.03 86.15 0.0M
2021-01-20 86.04 86.37 85.55 86.27 0.0M
2021-01-19 85.95 86.01 85.72 85.99 0.0M
2021-01-18 85.53 86.20 85.50 85.95 0.0M
2021-01-15 85.21 85.54 85.21 85.46 0.0M
2021-01-14 85.11 85.37 84.87 85.21 0.0M
2021-01-13 84.71 85.21 84.59 85.20 0.0M
2021-01-12 84.87 84.87 84.06 84.71 0.0M
2021-01-11 84.69 84.87 84.30 84.70 0.0M
2021-01-08 84.71 84.71 84.38 84.71 0.0M
2021-01-07 84.08 84.67 84.08 84.60 0.0M
2021-01-06 84.69 84.69 84.08 84.08 0.0M
2021-01-05 84.47 84.71 84.36 84.62 0.0M
2021-01-04 83.96 85.50 83.88 84.46 0.0M