FII Rec Logistica (RELG11)

RELG11
🏛️ ブラジル →
65.50
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
10:00 64.47 64.50 64.47 64.50 0.0K
10:40 64.50 64.50 64.50 64.50 0.0K
10:55 64.49 64.49 64.49 64.49 0.0K
11:25 64.49 64.49 64.49 64.49 0.0K
11:50 64.50 64.50 64.50 64.50 0.0K
12:05 64.50 64.50 64.50 64.50 0.0K
12:30 64.50 64.50 64.50 64.50 0.0K
12:35 64.50 64.50 64.50 64.50 0.0K
13:05 64.49 64.49 64.49 64.49 0.0K
13:10 64.49 64.49 64.49 64.49 0.0K
13:40 64.49 64.49 64.49 64.49 0.0K
14:05 64.47 64.47 64.47 64.47 0.0K
14:10 64.47 64.47 64.47 64.47 0.0K
14:50 64.48 64.49 64.48 64.49 0.0K
14:55 64.49 64.49 64.49 64.49 0.0K
15:00 64.50 64.50 64.50 64.50 0.0K
15:05 64.50 64.50 64.50 64.50 0.0K
15:10 64.50 64.50 64.50 64.50 0.0K
15:15 64.50 64.50 64.50 64.50 0.0K
15:20 64.50 64.50 64.50 64.50 0.0K
15:25 64.50 64.50 64.50 64.50 0.0K
15:30 64.50 64.50 64.50 64.50 0.0K
15:35 64.50 64.50 64.50 64.50 0.0K
15:40 64.50 64.50 64.50 64.50 0.0K
15:45 64.50 64.50 64.50 64.50 0.0K
15:50 64.50 64.50 64.50 64.50 0.0K
15:55 64.50 64.50 64.50 64.50 0.0K
16:00 64.50 64.50 64.50 64.50 0.0K
16:05 64.50 64.50 64.50 64.50 0.0K
16:10 64.50 64.50 64.50 64.50 0.0K
16:15 64.50 64.50 64.50 64.50 0.0K
16:20 64.50 64.50 64.50 64.50 0.0K
16:25 64.50 64.50 64.50 64.50 0.0K
16:30 64.50 64.50 64.50 64.50 0.0K
16:55 64.50 64.50 64.50 64.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 65.00 65.55 64.97 65.50 0.0M
2025-09-25 64.50 65.15 64.47 64.99 0.0M
2025-09-24 64.47 64.51 64.47 64.50 0.0M
2025-09-23 64.52 64.98 64.50 64.50 0.0M
2025-09-22 65.31 65.54 65.00 65.25 0.0M
2025-09-19 65.60 65.67 65.20 65.54 0.0M
2025-09-18 65.99 65.99 65.29 65.60 0.0M
2025-09-17 66.39 66.39 65.47 65.88 0.0M
2025-09-16 66.05 66.05 65.35 65.95 0.0M
2025-09-15 65.60 66.10 65.30 65.30 0.0M
2025-09-12 65.59 65.82 65.30 65.60 0.0M
2025-09-11 65.52 65.70 65.41 65.41 0.0M
2025-09-10 65.97 66.79 65.50 65.52 0.0M
2025-09-09 65.51 66.29 65.00 65.82 0.0M
2025-09-08 66.37 66.85 65.00 65.50 0.0M
2025-09-05 66.69 66.71 65.72 66.50 0.0M
2025-09-04 66.38 66.63 65.67 65.89 0.0M
2025-09-03 65.62 66.16 65.52 65.72 0.0M
2025-09-02 66.67 66.67 65.71 65.72 0.0M
2025-09-01 66.39 66.39 65.43 65.73 0.0M
2025-08-29 66.46 66.76 66.19 66.53 0.0M
2025-08-28 66.08 66.30 65.51 65.76 0.0M
2025-08-27 65.16 66.27 65.16 65.70 0.0M
2025-08-26 65.55 66.30 65.55 66.00 0.0M
2025-08-25 66.87 66.87 65.58 65.70 0.0M
2025-08-22 67.40 67.40 66.09 66.20 0.0M
2025-08-21 66.51 66.51 66.38 66.50 0.0M
2025-08-20 66.21 66.96 66.21 66.46 0.0M
2025-08-19 67.93 67.93 66.50 66.65 0.0M
2025-08-18 67.67 69.04 67.01 67.01 0.0M
2025-08-15 68.82 68.82 67.90 67.90 0.0M
2025-08-14 68.55 68.90 68.55 68.82 0.0M
2025-08-13 68.56 69.48 68.54 69.00 0.0M
2025-08-12 67.75 69.98 67.05 69.79 0.0M
2025-08-11 67.80 67.80 67.51 67.51 0.0M
2025-08-08 66.93 68.15 65.64 67.96 0.0M
2025-08-07 67.19 69.52 66.21 67.20 0.0M
2025-08-06 67.50 67.50 65.26 67.20 0.0M
2025-08-05 67.51 67.51 65.25 67.51 0.0M
2025-08-04 67.67 67.67 67.20 67.35 0.0M
2025-08-01 67.70 68.51 67.21 67.22 0.0M
2025-07-31 67.85 69.03 67.75 69.02 0.0M
2025-07-30 68.00 68.00 67.65 67.99 0.0M
2025-07-29 68.14 68.49 67.50 68.00 0.0M
2025-07-28 69.65 69.65 68.01 68.98 0.0M
2025-07-25 68.84 69.93 68.59 69.78 0.0M
2025-07-24 68.49 69.26 68.02 68.02 0.0M
2025-07-23 69.52 70.25 67.01 67.01 0.1M
2025-07-22 70.51 72.00 65.00 70.29 0.0M
2025-07-21 72.70 72.70 70.25 72.15 0.0M
2025-07-18 72.00 72.49 70.60 72.49 0.0M
2025-07-17 72.49 72.60 72.00 72.01 0.0M
2025-07-16 71.23 72.64 71.23 72.02 0.0M
2025-07-15 72.52 73.00 71.22 71.22 0.0M
2025-07-14 72.16 72.52 72.16 72.52 0.0M
2025-07-11 72.06 72.54 72.06 72.20 0.0M
2025-07-10 72.75 72.86 72.04 72.59 0.0M
2025-07-09 73.00 73.00 72.49 72.60 0.0M
2025-07-08 73.53 73.53 72.56 72.59 0.0M
2025-07-07 73.07 73.07 72.16 72.84 0.0M
2025-07-04 72.51 73.20 72.31 72.31 0.0M
2025-07-03 72.26 72.89 71.94 72.51 0.0M
2025-07-02 71.10 72.26 71.10 72.03 0.0M
2025-07-01 70.47 71.91 70.47 71.75 0.0M
2025-06-30 71.50 71.70 71.14 71.17 0.0M
2025-06-27 71.00 71.70 71.00 71.50 0.0M
2025-06-26 71.18 71.70 71.18 71.49 0.0M
2025-06-25 70.85 71.65 70.85 71.64 0.0M
2025-06-24 71.69 71.69 70.83 70.83 0.0M
2025-06-23 70.86 71.07 70.83 70.83 0.0M
2025-06-20 70.87 70.87 70.76 70.86 0.0M
2025-06-18 70.88 70.88 70.38 70.87 0.0M
2025-06-17 70.84 70.88 69.12 70.88 0.0M
2025-06-16 70.90 71.00 70.50 70.88 0.0M
2025-06-13 70.85 70.90 70.26 70.86 0.0M
2025-06-12 71.01 71.69 70.24 70.85 0.0M
2025-06-11 70.81 71.26 70.10 71.02 0.0M
2025-06-10 71.70 71.70 69.30 70.86 0.0M
2025-06-09 73.35 73.39 71.50 71.70 0.0M
2025-06-06 71.92 72.26 71.14 71.92 0.0M
2025-06-05 72.25 72.25 70.93 71.93 0.0M
2025-06-04 72.49 73.68 69.96 70.04 0.0M
2025-06-03 74.09 74.09 72.37 72.37 0.0M
2025-06-02 72.77 74.27 71.33 74.23 0.0M
2025-05-30 73.10 73.49 71.98 71.98 0.0M
2025-05-29 73.11 73.47 72.90 73.03 0.0M
2025-05-28 73.36 74.98 73.15 73.21 0.0M
2025-05-27 72.43 74.40 72.43 73.26 0.0M
2025-05-26 73.56 73.97 72.65 72.94 0.0M
2025-05-23 71.20 73.40 71.20 73.35 0.0M
2025-05-22 71.90 71.90 70.11 71.30 0.0M
2025-05-21 71.90 72.74 71.50 72.28 0.0M
2025-05-20 71.38 72.60 71.30 71.30 0.0M
2025-05-19 71.64 72.64 71.20 71.20 0.0M
2025-05-16 71.03 73.60 71.00 72.70 0.0M
2025-05-15 70.87 71.88 70.14 71.00 0.0M
2025-05-14 70.06 71.99 70.06 70.50 0.0M
2025-05-13 70.91 71.62 70.00 70.50 0.0M
2025-05-12 68.65 73.93 68.65 70.07 0.0M
2025-05-09 68.07 68.91 68.05 68.20 0.0M
2025-05-08 67.49 68.11 67.49 68.02 0.0M
2025-05-07 67.37 68.22 67.37 67.47 0.0M
2025-05-06 67.88 67.92 67.33 67.45 0.0M
2025-05-05 67.92 68.31 67.82 67.82 0.0M
2025-05-02 68.31 68.35 67.83 67.87 0.0M
2025-04-30 68.23 69.00 67.53 68.98 0.1M
2025-04-29 68.00 68.30 67.49 68.24 0.0M
2025-04-28 66.56 69.00 66.56 68.00 0.0M
2025-04-25 66.99 66.99 66.34 66.50 0.0M
2025-04-24 66.18 66.99 66.10 66.99 0.0M
2025-04-23 66.77 67.00 66.12 66.18 0.0M
2025-04-22 66.66 67.60 66.22 66.70 0.0M
2025-04-17 67.66 67.86 66.17 66.66 0.0M
2025-04-16 67.00 67.00 66.47 66.99 0.0M
2025-04-15 67.18 67.33 66.00 67.00 0.0M
2025-04-14 65.76 66.47 65.76 65.92 0.0M
2025-04-11 65.76 67.00 65.70 66.11 0.0M
2025-04-10 66.23 66.84 65.76 65.80 0.0M
2025-04-09 66.20 66.69 66.20 66.21 0.0M
2025-04-08 66.43 68.88 66.21 66.21 0.0M
2025-04-07 66.42 67.30 66.12 66.30 0.0M
2025-04-04 68.30 68.30 65.57 66.89 0.0M
2025-04-03 68.29 68.30 67.31 68.30 0.0M
2025-04-02 68.09 68.41 66.81 67.71 0.0M
2025-04-01 68.30 68.68 68.05 68.30 0.0M
2025-03-31 68.51 69.39 68.51 69.39 0.0M
2025-03-28 68.89 69.27 68.18 68.50 0.0M
2025-03-27 69.00 69.32 67.00 68.96 0.0M
2025-03-26 69.16 69.94 68.50 69.00 0.0M
2025-03-25 68.71 69.20 68.00 69.16 0.0M
2025-03-24 69.94 69.94 68.72 68.72 0.0M
2025-03-21 71.50 71.50 68.00 70.00 0.1M
2025-03-20 70.03 76.70 70.03 70.12 0.1M
2025-03-19 59.82 60.38 59.81 59.92 0.0M
2025-03-18 60.42 65.00 59.01 59.80 0.0M
2025-03-17 59.02 60.00 59.02 59.83 0.0M
2025-03-14 58.19 60.00 58.18 59.98 0.0M
2025-03-13 59.20 60.00 57.50 58.18 0.0M
2025-03-12 60.00 60.00 59.20 59.20 0.0M
2025-03-11 59.31 59.34 58.76 59.12 0.0M
2025-03-10 59.04 60.24 58.64 59.32 0.0M
2025-03-07 59.79 59.81 59.04 59.04 0.0M
2025-03-06 58.33 60.28 57.34 60.25 0.0M
2025-03-05 60.78 60.78 58.23 59.45 0.0M
2025-02-28 58.70 61.48 58.70 61.48 0.0M
2025-02-27 58.60 58.62 57.00 58.62 0.0M
2025-02-26 59.89 59.89 57.61 58.59 0.0M
2025-02-25 59.00 59.99 58.00 59.94 0.0M
2025-02-24 59.30 59.30 58.38 59.23 0.0M
2025-02-21 59.61 60.00 58.73 59.30 0.0M
2025-02-20 58.65 59.61 56.00 59.61 0.0M
2025-02-19 59.61 59.79 58.11 58.61 0.0M
2025-02-18 60.00 60.02 57.62 58.50 0.0M
2025-02-17 59.02 61.24 58.31 61.24 0.0M
2025-02-14 60.90 60.90 59.00 60.55 0.0M
2025-02-13 57.65 61.59 57.00 60.97 0.0M
2025-02-12 57.06 58.90 56.50 57.66 0.1M
2025-02-11 59.01 60.98 57.00 57.05 0.0M
2025-02-10 61.99 61.99 58.91 59.00 0.0M
2025-02-07 58.35 61.31 56.70 61.31 0.1M
2025-02-06 56.37 58.13 55.70 58.13 0.0M
2025-02-05 59.00 59.13 56.47 56.47 0.0M
2025-02-04 59.30 61.32 57.57 59.00 0.0M
2025-02-03 63.22 63.22 57.46 59.31 0.0M
2025-01-31 59.34 63.30 59.34 63.23 0.0M
2025-01-30 57.37 59.34 56.58 59.34 0.0M
2025-01-29 55.23 55.40 54.98 55.04 0.0M
2025-01-28 55.00 57.34 54.79 54.96 0.0M
2025-01-27 57.34 57.34 54.99 54.99 0.0M
2025-01-24 54.69 57.56 54.40 56.36 0.0M
2025-01-23 55.14 55.15 54.79 54.79 0.0M
2025-01-22 56.26 56.38 54.59 54.59 0.0M
2025-01-21 54.91 57.05 54.91 56.37 0.0M
2025-01-20 55.75 55.93 55.00 55.39 0.0M
2025-01-17 56.63 56.63 54.14 54.89 0.0M
2025-01-16 56.85 56.85 55.38 56.50 0.0M
2025-01-15 58.24 58.25 53.90 56.85 0.0M
2025-01-14 54.75 57.36 54.40 57.36 0.0M
2025-01-13 55.88 56.79 54.61 54.61 0.0M
2025-01-10 54.46 55.98 54.15 54.68 0.0M
2025-01-09 56.49 56.87 54.40 54.46 0.0M
2025-01-08 54.09 56.49 54.09 56.49 0.0M
2025-01-07 54.09 55.08 53.86 53.86 0.0M
2025-01-06 53.21 55.50 53.20 53.93 0.0M
2025-01-03 52.38 53.28 51.55 53.22 0.0M
2025-01-02 52.14 53.41 52.13 52.76 0.0M