FII Riza Terrax (RZTR11)

RZTR11
🏛️ ブラジル →
91.62
最終更新: 2025-10-07
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 91.26 91.81 90.87 91.16 0.0M
2021-12-29 90.60 91.66 90.20 91.25 0.0M
2021-12-28 90.58 90.59 89.63 90.42 0.0M
2021-12-27 89.99 90.77 89.56 90.60 0.0M
2021-12-23 89.87 90.26 89.21 89.21 0.0M
2021-12-22 89.83 89.94 89.35 89.93 0.0M
2021-12-21 89.57 89.84 88.69 89.84 0.0M
2021-12-20 89.21 89.75 88.23 89.72 0.0M
2021-12-17 89.10 89.82 87.85 89.11 0.0M
2021-12-16 88.76 89.12 88.08 88.99 0.0M
2021-12-15 88.58 88.68 87.78 88.59 0.0M
2021-12-14 88.57 89.09 86.96 87.78 0.0M
2021-12-13 88.37 88.90 87.72 88.69 0.0M
2021-12-10 87.77 88.48 87.20 87.75 0.0M
2021-12-09 87.51 87.83 86.95 87.83 0.0M
2021-12-08 87.33 87.74 86.88 87.64 0.0M
2021-12-07 87.59 87.64 86.71 87.33 0.0M
2021-12-06 87.15 87.61 86.54 87.32 0.0M
2021-12-03 85.08 86.88 84.65 86.88 0.0M
2021-12-02 84.91 86.53 84.22 84.22 0.0M
2021-12-01 86.88 86.88 83.76 84.51 0.1M
2021-11-30 84.01 85.41 83.20 85.32 0.0M
2021-11-29 82.35 84.88 82.35 83.96 0.0M
2021-11-26 82.91 83.55 82.24 82.29 0.0M
2021-11-25 83.50 84.52 82.49 82.79 0.0M
2021-11-24 83.69 84.39 82.58 83.11 0.0M
2021-11-23 84.86 85.30 83.25 83.31 0.0M
2021-11-22 84.86 85.10 84.09 84.87 0.0M
2021-11-19 85.14 85.74 84.50 85.10 0.0M
2021-11-18 86.11 86.11 84.70 85.31 0.0M
2021-11-17 85.67 86.29 84.88 85.88 0.0M
2021-11-16 85.52 85.76 84.88 85.76 0.0M
2021-11-12 84.89 86.00 84.88 85.53 0.0M
2021-11-11 84.08 85.94 84.08 85.52 0.0M
2021-11-10 83.87 85.67 83.87 84.59 0.0M
2021-11-09 84.43 84.70 83.50 84.11 0.0M
2021-11-08 84.22 84.43 83.81 83.82 0.0M
2021-11-05 85.05 86.11 83.99 83.99 0.0M
2021-11-04 84.43 85.53 84.19 84.52 0.0M
2021-11-03 84.71 86.61 84.26 84.43 0.0M
2021-11-01 84.97 85.64 83.55 84.47 0.0M
2021-10-29 84.74 85.44 84.31 84.83 0.0M
2021-10-28 83.95 84.79 83.88 84.05 0.0M
2021-10-27 84.66 85.09 83.61 83.96 0.1M
2021-10-26 85.79 86.40 84.48 84.66 0.1M
2021-10-25 86.67 87.48 86.20 86.23 0.0M
2021-10-22 87.25 88.38 86.06 86.67 0.1M
2021-10-21 87.99 88.42 87.11 87.17 0.0M
2021-10-20 87.53 89.01 87.11 87.98 0.1M
2021-10-19 87.55 87.67 86.69 87.53 0.0M
2021-10-18 86.68 87.97 86.41 87.80 0.0M
2021-10-15 86.57 86.80 86.12 86.67 0.0M
2021-10-14 86.47 86.58 85.89 86.03 0.0M
2021-10-13 86.23 86.66 85.40 85.71 0.0M
2021-10-11 85.88 86.64 85.88 86.06 0.0M
2021-10-08 86.43 86.43 85.36 85.53 0.0M
2021-10-07 86.09 86.49 85.58 85.74 0.0M
2021-10-06 86.01 86.21 85.46 85.96 0.0M
2021-10-05 86.02 86.41 85.54 86.01 0.0M
2021-10-04 86.64 86.64 85.53 85.81 0.0M
2021-10-01 86.67 86.67 85.19 86.34 0.0M
2021-09-30 86.64 86.74 86.20 86.70 0.0M
2021-09-29 85.66 86.71 84.77 86.70 0.1M
2021-09-28 84.92 85.71 84.92 85.59 0.0M
2021-09-27 85.04 85.88 84.68 84.81 0.0M
2021-09-24 84.22 85.59 84.14 84.98 0.0M
2021-09-23 85.30 85.79 84.37 84.37 0.0M
2021-09-22 85.32 86.11 84.98 84.98 0.0M
2021-09-21 84.97 86.01 84.97 85.32 0.0M
2021-09-20 85.70 86.15 84.55 84.57 0.0M
2021-09-17 85.80 86.18 85.22 85.85 0.0M
2021-09-16 86.24 86.24 85.41 85.72 0.0M
2021-09-15 85.16 86.26 85.16 85.42 0.0M
2021-09-14 85.85 85.98 85.07 85.28 0.0M
2021-09-13 85.74 85.93 84.68 85.72 0.0M
2021-09-10 85.40 85.63 84.55 85.50 0.0M
2021-09-09 84.29 85.40 84.20 84.93 0.0M
2021-09-08 85.15 85.83 84.21 84.21 0.0M
2021-09-06 85.15 85.15 84.12 84.85 0.0M
2021-09-03 85.41 86.10 84.29 84.87 0.0M
2021-09-02 84.72 86.07 83.50 84.94 0.1M
2021-09-01 83.70 84.45 82.98 84.35 0.0M
2021-08-31 82.93 83.94 82.93 83.69 0.0M
2021-08-30 82.86 83.95 82.56 82.72 0.0M
2021-08-27 82.31 82.90 82.22 82.48 0.0M
2021-08-26 82.69 83.12 82.14 82.48 0.0M
2021-08-25 82.82 83.33 82.39 82.51 0.0M
2021-08-24 83.51 83.51 82.28 82.52 0.0M
2021-08-23 82.78 83.76 82.52 82.80 0.0M
2021-08-20 83.25 83.72 82.31 82.78 0.0M
2021-08-19 83.14 83.79 82.07 82.26 0.0M
2021-08-18 82.17 83.27 82.17 83.18 0.0M
2021-08-17 82.73 82.91 81.63 81.63 0.0M
2021-08-16 82.48 83.22 82.35 82.48 0.0M
2021-08-13 81.71 82.82 80.81 82.56 0.0M
2021-08-12 82.38 82.82 80.80 80.94 0.0M
2021-08-11 83.35 83.76 81.62 81.62 0.0M
2021-08-10 83.59 84.86 82.90 83.05 0.0M
2021-08-09 83.10 84.19 82.91 83.78 0.0M
2021-08-06 82.82 84.02 82.49 82.91 0.0M
2021-08-05 83.15 83.25 82.48 82.83 0.0M
2021-08-04 82.85 83.16 81.74 82.49 0.0M
2021-08-03 82.75 83.24 82.22 82.56 0.0M
2021-08-02 83.33 84.74 82.17 82.52 0.0M
2021-07-30 82.31 82.53 82.13 82.13 0.0M
2021-07-29 82.43 82.88 81.72 82.15 0.0M
2021-07-28 83.09 83.34 82.17 82.43 0.0M
2021-07-27 83.75 84.09 81.93 82.56 0.0M
2021-07-26 83.75 84.59 83.03 83.83 0.0M
2021-07-23 84.63 84.63 83.54 83.59 0.0M
2021-07-22 84.25 84.66 83.49 84.62 0.0M
2021-07-21 83.83 84.56 83.70 83.99 0.0M
2021-07-20 84.23 84.39 83.34 84.12 0.0M
2021-07-19 84.25 84.59 83.47 84.21 0.0M
2021-07-16 84.93 84.98 83.03 83.96 0.0M
2021-07-15 82.78 85.07 82.78 84.44 0.0M
2021-07-14 83.83 84.81 83.07 83.15 0.0M
2021-07-13 82.92 84.92 82.91 83.62 0.0M
2021-07-12 80.69 83.21 80.69 82.92 0.0M
2021-07-08 80.42 80.86 80.09 80.69 0.0M
2021-07-07 79.85 80.74 79.39 79.67 0.0M
2021-07-06 81.05 81.60 79.23 79.37 0.0M
2021-07-05 81.71 82.46 80.86 80.86 0.0M
2021-07-02 82.55 82.56 80.85 81.71 0.0M
2021-07-01 81.71 82.93 80.93 82.46 0.0M
2021-06-30 79.88 82.33 79.59 82.33 0.0M
2021-06-29 79.63 81.75 79.37 79.88 0.0M
2021-06-28 81.91 82.28 79.11 80.22 0.0M
2021-06-25 83.05 83.55 76.85 81.80 0.1M
2021-06-24 84.36 84.36 82.88 83.59 0.0M
2021-06-23 84.99 84.99 84.07 84.36 0.0M
2021-06-22 84.99 85.06 84.19 84.40 0.0M
2021-06-21 85.03 85.18 84.19 84.80 0.0M
2021-06-18 84.73 85.18 84.14 85.11 0.0M
2021-06-17 84.44 85.19 84.17 85.17 0.0M
2021-06-16 84.86 85.27 84.44 84.86 0.0M
2021-06-15 84.86 85.60 84.53 84.84 0.0M
2021-06-14 84.89 85.26 84.47 84.84 0.0M
2021-06-11 85.98 85.98 84.45 84.89 0.0M
2021-06-10 85.76 86.13 85.45 85.96 0.0M
2021-06-09 84.87 85.75 84.44 85.45 0.0M
2021-06-08 85.71 86.23 84.44 84.88 0.0M
2021-06-07 86.59 86.59 84.68 85.34 0.0M
2021-06-04 84.78 86.53 84.44 86.34 0.0M
2021-06-02 84.84 86.10 84.44 85.45 0.0M
2021-06-01 85.53 85.71 84.03 84.48 0.1M
2021-05-31 86.21 86.50 84.95 85.53 0.0M
2021-05-28 85.34 86.54 85.03 86.54 0.0M
2021-05-27 84.91 85.34 84.79 85.34 0.0M
2021-05-26 85.15 85.28 84.61 84.86 0.0M
2021-05-25 85.28 85.70 85.02 85.28 0.0M
2021-05-24 85.86 85.98 84.95 85.20 0.0M
2021-05-21 85.63 86.06 85.38 85.51 0.0M
2021-05-20 85.39 86.51 85.39 85.63 0.0M
2021-05-19 86.63 86.66 85.28 85.37 0.0M
2021-05-18 85.79 87.12 85.70 86.66 0.0M
2021-05-17 86.53 86.54 85.49 85.79 0.0M
2021-05-14 86.33 86.54 85.70 85.70 0.0M
2021-05-13 86.96 86.97 86.11 86.54 0.0M
2021-05-12 87.82 88.03 86.68 86.96 0.1M
2021-05-11 87.52 89.02 87.47 88.65 0.0M
2021-05-10 89.60 89.61 87.06 87.38 0.0M
2021-05-07 88.74 89.79 88.23 89.60 0.0M
2021-05-06 90.13 90.13 88.67 88.74 0.0M
2021-05-05 89.91 90.58 88.30 89.70 0.0M
2021-05-04 89.72 91.16 88.68 89.65 0.0M
2021-05-03 89.02 89.81 87.17 89.72 0.0M
2021-04-30 87.65 91.82 87.65 89.40 0.0M
2021-04-29 87.41 87.82 86.92 87.48 0.0M
2021-04-28 87.31 87.69 86.90 86.90 0.0M
2021-04-27 86.98 87.82 86.56 87.31 0.0M
2021-04-26 87.65 87.65 86.40 86.98 0.0M
2021-04-23 86.38 87.65 86.04 87.65 0.0M
2021-04-22 87.48 88.36 85.98 85.98 0.1M
2021-04-20 87.51 88.40 86.86 88.32 0.0M
2021-04-19 88.17 88.42 86.20 86.81 0.0M
2021-04-16 87.57 88.32 87.29 88.06 0.0M
2021-04-15 87.23 87.60 86.40 87.28 0.0M
2021-04-14 87.15 87.65 87.12 87.65 0.0M
2021-04-13 86.42 87.63 86.42 87.15 0.0M
2021-04-12 85.69 86.81 85.69 86.76 0.0M
2021-04-09 86.40 86.40 85.57 85.98 0.0M
2021-04-08 86.35 87.62 85.14 85.98 0.0M
2021-04-07 85.17 86.61 85.14 85.98 0.0M
2021-04-06 85.06 85.38 84.91 85.14 0.0M
2021-04-05 85.18 85.18 84.82 85.06 0.0M
2021-04-01 85.50 85.50 84.79 85.19 0.0M
2021-03-31 85.29 85.73 85.29 85.55 0.0M
2021-03-30 85.49 85.81 85.16 85.16 0.0M
2021-03-29 85.32 85.85 85.32 85.49 0.0M
2021-03-26 85.33 85.65 85.23 85.65 0.0M
2021-03-25 85.35 85.55 85.14 85.35 0.0M
2021-03-24 85.19 85.52 85.10 85.39 0.0M
2021-03-23 85.56 85.56 85.15 85.35 0.0M
2021-03-22 85.39 85.80 84.49 85.56 0.0M
2021-03-19 85.39 85.39 84.31 85.29 0.0M
2021-03-18 85.23 90.77 85.14 85.28 0.0M
2021-03-17 85.83 85.83 84.75 85.16 0.0M
2021-03-16 85.70 86.33 85.15 85.16 0.0M
2021-03-15 85.83 86.14 85.37 85.57 0.0M
2021-03-12 85.77 86.61 85.39 85.82 0.0M
2021-03-11 86.69 87.16 85.33 85.79 0.0M
2021-03-10 86.41 87.39 86.10 86.11 0.0M
2021-03-09 86.39 86.41 85.68 86.41 0.0M
2021-03-08 86.00 86.41 85.58 86.41 0.0M
2021-03-05 86.15 86.41 84.80 86.00 0.0M
2021-03-04 85.79 86.41 85.46 85.64 0.0M
2021-03-03 86.00 86.78 85.42 85.79 0.0M
2021-03-02 84.81 85.57 83.92 85.44 0.0M
2021-03-01 85.97 87.02 84.03 84.75 0.0M
2021-02-26 85.71 87.35 84.86 85.26 0.0M
2021-02-25 86.93 87.88 84.14 85.70 0.1M
2021-02-24 86.36 87.56 86.36 87.03 0.0M
2021-02-23 87.74 87.88 86.73 87.48 0.0M
2021-02-22 87.25 87.73 86.53 86.94 0.0M
2021-02-19 86.98 88.16 86.98 87.25 0.0M
2021-02-18 87.52 88.07 86.98 86.98 0.0M
2021-02-17 87.40 88.17 87.01 87.36 0.0M
2021-02-12 88.67 88.67 87.18 87.39 0.0M
2021-02-11 89.08 89.08 87.45 88.80 0.0M
2021-02-10 89.00 89.15 88.74 89.00 0.0M
2021-02-09 88.89 89.45 87.02 88.73 0.0M
2021-02-08 88.89 89.43 88.76 88.88 0.0M
2021-02-05 88.99 89.26 88.67 89.20 0.0M
2021-02-04 89.39 89.57 88.51 88.99 0.0M
2021-02-03 88.99 89.24 88.46 89.24 0.0M
2021-02-02 88.99 89.24 88.52 88.52 0.0M
2021-02-01 88.24 89.41 88.17 88.57 0.0M
2021-01-29 88.17 88.91 87.94 88.32 0.0M
2021-01-28 87.83 89.05 87.52 87.97 0.0M
2021-01-27 88.26 88.26 86.93 87.11 0.0M
2021-01-26 88.01 88.89 87.32 87.32 0.0M
2021-01-22 88.58 88.58 87.58 87.93 0.0M
2021-01-21 87.92 88.83 87.52 87.56 0.0M
2021-01-20 87.51 87.93 87.19 87.44 0.0M
2021-01-19 87.51 87.52 86.64 87.52 0.0M
2021-01-18 88.99 89.40 87.13 87.52 0.0M
2021-01-15 87.73 88.75 86.94 88.63 0.0M
2021-01-14 86.62 87.90 86.35 86.85 0.0M
2021-01-13 86.95 87.10 85.82 86.69 0.0M
2021-01-12 87.33 87.87 86.02 86.74 0.0M
2021-01-11 87.90 87.90 85.99 87.11 0.0M
2021-01-08 87.43 89.56 86.78 87.47 0.0M
2021-01-07 86.70 88.34 85.92 87.10 0.0M
2021-01-06 86.75 88.73 85.88 86.70 0.0M
2021-01-05 85.12 89.63 84.35 86.95 0.1M
2021-01-04 87.52 88.34 84.33 84.34 0.0M