Trx Real Estate Fii (TRXF11)

TRXF11
🏛️ ブラジル →
97.89
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 101.36 101.73 101.00 101.07 0.0M
2021-12-29 101.70 102.50 101.26 101.54 0.0M
2021-12-28 101.95 103.65 100.02 101.70 0.0M
2021-12-27 99.99 101.95 99.16 101.95 0.0M
2021-12-23 99.45 99.99 99.10 99.57 0.0M
2021-12-22 98.77 99.20 98.51 98.87 0.0M
2021-12-21 99.39 99.45 98.67 98.76 0.0M
2021-12-20 99.01 99.49 98.17 99.37 0.0M
2021-12-17 99.30 99.50 99.00 99.01 0.0M
2021-12-16 99.30 99.50 99.07 99.30 0.0M
2021-12-15 99.91 99.99 99.16 99.30 0.0M
2021-12-14 99.62 100.00 99.00 99.91 0.2M
2021-12-13 99.98 100.50 98.99 99.61 0.0M
2021-12-10 99.85 99.85 97.82 99.59 0.1M
2021-12-09 97.58 99.99 97.01 99.99 0.2M
2021-12-08 97.95 98.28 97.45 97.60 0.0M
2021-12-07 97.85 97.97 97.42 97.70 0.0M
2021-12-06 94.21 97.32 94.21 96.20 0.0M
2021-12-03 94.06 95.45 94.00 94.20 0.0M
2021-12-02 96.00 98.05 94.00 94.00 0.0M
2021-12-01 96.95 97.76 96.00 96.00 0.0M
2021-11-30 96.40 99.50 96.40 97.75 0.0M
2021-11-29 96.55 99.47 94.70 96.30 0.0M
2021-11-26 96.40 98.00 95.75 96.55 0.0M
2021-11-25 95.84 97.48 95.84 96.40 0.0M
2021-11-24 94.74 95.96 93.80 95.55 0.0M
2021-11-23 94.32 94.98 93.90 94.00 0.0M
2021-11-22 95.98 95.98 94.00 94.32 0.0M
2021-11-19 96.42 96.69 95.00 95.00 0.0M
2021-11-18 97.24 97.31 95.80 96.40 0.1M
2021-11-17 97.46 97.50 95.80 96.98 0.0M
2021-11-16 98.20 99.45 97.30 97.50 0.0M
2021-11-12 97.70 99.29 97.70 98.20 0.0M
2021-11-11 97.21 98.80 97.21 97.70 0.0M
2021-11-10 97.90 97.90 96.43 97.21 0.0M
2021-11-09 98.29 98.51 97.24 97.90 0.2M
2021-11-08 98.57 99.40 98.00 98.29 0.0M
2021-11-05 98.30 98.87 98.10 98.46 0.0M
2021-11-04 98.59 98.60 98.17 98.19 0.0M
2021-11-03 98.90 98.90 98.15 98.61 0.0M
2021-11-01 100.40 100.40 98.90 99.00 0.0M
2021-10-29 100.14 100.82 100.00 100.00 0.0M
2021-10-28 100.10 100.25 99.77 99.96 0.1M
2021-10-27 100.99 101.38 99.70 99.80 0.0M
2021-10-26 101.37 101.58 100.15 100.65 0.0M
2021-10-25 100.93 101.42 100.65 100.90 0.0M
2021-10-22 101.49 101.49 100.00 100.40 0.1M
2021-10-21 101.55 101.70 101.00 101.00 0.1M
2021-10-20 101.62 101.69 101.30 101.44 0.0M
2021-10-19 101.80 101.80 101.10 101.54 0.0M
2021-10-18 101.90 101.90 101.09 101.79 0.0M
2021-10-15 101.78 101.90 101.00 101.89 0.0M
2021-10-14 101.31 101.88 100.94 101.60 0.0M
2021-10-13 101.08 102.10 101.08 101.45 0.0M
2021-10-11 101.49 101.68 100.55 101.08 0.1M
2021-10-08 101.39 101.49 100.80 101.40 0.0M
2021-10-07 100.39 101.50 100.39 100.90 0.0M
2021-10-06 101.15 101.15 100.00 100.16 0.0M
2021-10-05 101.30 101.66 101.00 101.30 0.0M
2021-10-04 101.66 101.66 101.08 101.27 0.0M
2021-10-01 101.69 101.69 101.01 101.62 0.0M
2021-09-30 101.43 101.95 101.18 101.54 0.0M
2021-09-29 101.36 101.93 101.15 101.25 0.0M
2021-09-28 101.12 101.68 101.12 101.30 0.0M
2021-09-27 101.90 102.97 101.00 101.10 0.0M
2021-09-24 102.05 102.99 101.73 101.90 0.0M
2021-09-23 101.65 102.38 101.35 102.05 0.0M
2021-09-22 101.28 102.00 101.06 101.65 0.0M
2021-09-21 101.36 101.96 101.00 101.00 0.0M
2021-09-20 101.62 101.78 100.86 101.20 0.0M
2021-09-17 101.97 101.97 101.22 101.62 0.0M
2021-09-16 101.67 101.98 101.11 101.70 0.0M
2021-09-15 101.33 101.90 101.04 101.52 0.0M
2021-09-14 101.32 101.90 101.20 101.33 0.0M
2021-09-13 101.20 101.96 101.20 101.32 0.0M
2021-09-10 100.80 101.99 100.38 101.20 0.0M
2021-09-09 100.88 101.49 100.30 100.48 0.0M
2021-09-08 101.01 101.55 100.23 100.48 0.0M
2021-09-06 101.69 101.86 100.61 101.00 0.0M
2021-09-03 101.43 101.70 100.50 100.95 0.0M
2021-09-02 101.15 102.04 101.00 101.25 0.0M
2021-09-01 101.58 101.58 100.21 100.89 0.0M
2021-08-31 102.04 102.55 101.39 102.05 0.0M
2021-08-30 101.90 102.15 101.80 102.06 0.0M
2021-08-27 102.19 102.50 101.81 101.90 0.0M
2021-08-26 102.00 102.38 101.85 102.23 0.1M
2021-08-25 101.77 102.09 101.60 101.93 0.0M
2021-08-24 101.28 102.49 101.28 101.36 0.0M
2021-08-23 101.40 101.90 101.00 101.28 0.0M
2021-08-20 101.40 101.45 101.02 101.40 0.0M
2021-08-19 101.95 101.95 100.90 101.20 0.0M
2021-08-18 101.26 102.00 100.75 101.95 0.0M
2021-08-17 101.74 101.90 100.51 101.26 0.0M
2021-08-16 102.40 102.49 101.30 101.30 0.0M
2021-08-13 102.13 102.51 101.95 102.40 0.0M
2021-08-12 102.38 102.51 101.71 102.13 0.0M
2021-08-11 102.47 102.52 102.01 102.39 0.0M
2021-08-10 102.75 102.75 102.35 102.35 0.0M
2021-08-09 102.55 102.79 102.34 102.39 0.0M
2021-08-06 102.30 102.79 102.30 102.48 0.0M
2021-08-05 102.58 102.74 102.30 102.30 0.0M
2021-08-04 102.73 102.74 102.40 102.59 0.0M
2021-08-03 102.87 102.87 102.45 102.52 0.0M
2021-08-02 103.00 103.00 102.55 102.56 0.0M
2021-07-30 102.91 103.29 102.83 103.25 0.0M
2021-07-29 103.21 103.52 100.53 102.90 0.2M
2021-07-28 103.00 103.50 102.90 103.01 0.0M
2021-07-27 103.60 103.60 102.76 102.99 0.0M
2021-07-26 103.39 103.60 102.50 103.60 0.0M
2021-07-23 102.74 103.47 102.74 103.16 0.0M
2021-07-22 103.14 103.45 102.48 102.51 0.0M
2021-07-21 104.00 104.61 102.47 102.50 0.0M
2021-07-20 104.88 105.52 104.43 104.61 0.0M
2021-07-19 105.57 105.93 105.31 105.32 0.0M
2021-07-16 105.80 105.95 105.30 105.57 0.0M
2021-07-15 105.75 105.87 105.30 105.75 0.0M
2021-07-14 105.89 105.90 104.45 105.20 0.0M
2021-07-13 103.00 105.98 102.40 105.25 0.0M
2021-07-12 101.29 102.98 100.80 102.98 0.0M
2021-07-08 101.40 101.43 100.70 101.00 0.1M
2021-07-07 101.30 101.91 100.62 101.10 0.0M
2021-07-06 102.00 102.59 101.00 101.00 0.0M
2021-07-05 102.98 102.98 101.31 101.45 0.0M
2021-07-02 102.46 103.78 98.98 101.49 0.0M
2021-07-01 103.48 103.48 101.19 102.00 0.0M
2021-06-30 103.44 103.92 103.03 103.50 0.0M
2021-06-29 102.59 103.99 102.57 102.98 0.0M
2021-06-28 104.15 104.20 100.03 102.59 0.1M
2021-06-25 105.80 105.90 100.90 103.89 0.0M
2021-06-24 105.40 106.20 105.40 105.90 0.0M
2021-06-23 105.81 106.37 105.40 106.19 0.0M
2021-06-22 106.14 106.50 105.57 105.81 0.0M
2021-06-21 105.42 105.99 105.40 105.75 0.0M
2021-06-18 105.70 106.13 105.40 105.42 0.0M
2021-06-17 105.95 106.48 105.15 105.70 0.0M
2021-06-16 106.00 106.71 104.00 105.60 0.0M
2021-06-15 106.00 106.00 105.30 105.95 0.0M
2021-06-14 106.01 106.43 104.90 106.00 0.0M
2021-06-11 106.18 106.40 105.50 105.80 0.0M
2021-06-10 106.16 106.47 105.80 105.90 0.0M
2021-06-09 105.68 106.39 105.50 106.03 0.1M
2021-06-08 105.68 105.96 105.05 105.40 0.0M
2021-06-07 105.99 106.00 105.00 105.27 0.0M
2021-06-04 106.49 106.49 105.40 105.93 0.0M
2021-06-02 105.70 105.97 104.50 105.35 0.1M
2021-06-01 105.63 105.63 104.90 105.33 0.0M
2021-05-31 105.38 106.70 105.16 105.48 0.0M
2021-05-28 105.92 106.47 104.56 105.21 0.0M
2021-05-27 106.49 106.60 105.66 105.89 0.0M
2021-05-26 106.45 106.87 105.66 105.92 0.1M
2021-05-25 107.00 107.00 105.90 106.10 0.0M
2021-05-24 107.99 108.00 106.75 107.00 0.0M
2021-05-21 108.00 108.00 106.99 107.10 0.1M
2021-05-20 108.01 108.20 107.72 107.75 0.0M
2021-05-19 108.00 108.00 107.80 107.80 0.0M
2021-05-18 107.99 108.20 107.60 107.90 0.0M
2021-05-17 108.75 108.90 107.00 107.58 0.0M
2021-05-14 108.83 109.00 107.66 108.55 0.0M
2021-05-13 108.51 108.90 107.62 108.83 0.0M
2021-05-12 108.50 109.09 108.45 108.86 0.0M
2021-05-11 109.00 109.50 107.99 108.90 0.0M
2021-05-10 109.15 109.15 108.90 108.99 0.1M
2021-05-07 108.19 109.25 108.19 109.15 0.0M
2021-05-06 107.60 108.79 107.00 108.19 0.0M
2021-05-05 107.99 108.44 106.00 107.60 0.0M
2021-05-04 109.70 109.70 106.55 108.00 0.0M
2021-05-03 107.45 109.89 106.18 109.70 0.0M
2021-04-30 105.68 106.80 105.31 106.80 0.0M
2021-04-29 106.00 106.95 105.60 105.60 0.0M
2021-04-28 106.45 106.45 105.83 106.00 0.0M
2021-04-27 105.95 106.45 105.40 106.40 0.1M
2021-04-26 105.42 106.00 105.42 105.91 0.0M
2021-04-23 105.99 106.10 104.90 105.42 0.0M
2021-04-22 106.00 106.10 105.89 106.00 0.0M
2021-04-20 106.15 106.27 105.90 106.10 0.0M
2021-04-19 106.15 106.15 105.90 106.15 0.0M
2021-04-16 105.99 106.35 105.70 106.15 0.0M
2021-04-15 105.79 106.25 104.00 106.19 0.1M
2021-04-14 106.15 106.20 105.00 105.78 0.0M
2021-04-13 106.25 106.35 105.59 106.14 0.0M
2021-04-12 106.02 106.39 105.85 106.25 0.0M
2021-04-09 106.10 106.93 105.31 106.25 0.0M
2021-04-08 106.45 106.98 105.98 106.10 0.0M
2021-04-07 107.00 107.00 106.20 106.21 0.0M
2021-04-06 106.16 106.72 105.90 106.00 0.0M
2021-04-05 106.31 106.97 106.10 106.16 0.0M
2021-04-01 107.46 107.50 105.50 106.30 0.0M
2021-03-31 106.85 107.50 106.66 107.50 0.0M
2021-03-30 106.51 107.10 106.51 106.85 0.0M
2021-03-29 106.90 107.12 106.00 106.25 0.0M
2021-03-26 106.90 106.90 106.50 106.90 0.0M
2021-03-25 107.10 107.10 106.77 106.89 0.0M
2021-03-24 107.15 107.15 106.70 107.00 0.0M
2021-03-23 106.94 107.15 106.50 106.97 0.0M
2021-03-22 107.40 107.50 106.50 107.13 0.0M
2021-03-19 107.01 107.40 106.80 107.20 0.1M
2021-03-18 107.52 107.96 106.80 106.94 0.0M
2021-03-17 107.97 107.98 107.00 107.50 0.0M
2021-03-16 107.01 108.00 106.95 107.22 0.0M
2021-03-15 107.94 107.94 106.99 107.11 0.0M
2021-03-12 107.60 108.33 107.41 107.94 0.0M
2021-03-11 107.90 108.00 107.41 107.60 0.0M
2021-03-10 107.86 108.00 106.83 107.96 0.1M
2021-03-09 107.11 108.31 106.83 107.05 0.1M
2021-03-08 108.35 108.70 106.95 107.01 0.0M
2021-03-05 107.60 108.98 107.60 108.35 0.0M
2021-03-04 107.94 108.26 107.51 107.90 0.0M
2021-03-03 109.00 109.35 107.00 107.60 0.0M
2021-03-02 111.00 111.50 108.21 109.00 0.0M
2021-03-01 111.80 111.95 108.00 111.00 0.0M
2021-02-26 111.00 112.00 110.60 111.89 0.0M
2021-02-25 111.49 111.49 110.27 111.00 0.0M
2021-02-24 110.04 111.80 110.04 110.25 0.0M
2021-02-23 110.74 112.08 109.86 110.00 0.0M
2021-02-22 111.20 112.00 108.00 109.83 0.0M
2021-02-19 111.05 112.47 110.80 110.80 0.0M
2021-02-18 110.40 114.94 110.08 111.01 0.0M
2021-02-17 109.11 111.45 108.00 110.50 0.0M
2021-02-12 107.93 109.90 107.02 108.70 0.0M
2021-02-11 106.99 107.94 106.11 107.35 0.0M
2021-02-10 107.23 107.45 106.08 106.90 0.0M
2021-02-09 105.60 107.24 105.50 107.24 0.0M
2021-02-08 105.50 105.97 104.50 105.60 0.0M
2021-02-05 105.06 106.07 105.03 105.98 0.0M
2021-02-04 105.55 105.56 104.85 105.00 0.0M
2021-02-03 106.39 106.39 104.97 105.55 0.0M
2021-02-02 106.08 108.00 106.07 106.56 0.0M
2021-02-01 106.61 108.00 105.07 106.08 0.1M
2021-01-29 105.50 106.80 105.50 106.60 0.0M
2021-01-28 105.01 105.10 104.80 104.91 0.0M
2021-01-27 104.79 105.10 104.00 105.00 0.1M
2021-01-26 105.20 105.20 104.20 104.91 0.0M
2021-01-22 105.40 105.40 104.45 104.89 0.0M
2021-01-21 103.59 106.90 103.59 104.42 0.0M
2021-01-20 103.00 103.59 103.00 103.58 0.0M
2021-01-19 102.95 102.96 102.40 102.94 0.0M
2021-01-18 102.39 103.48 102.35 102.95 0.0M
2021-01-15 102.43 102.50 101.89 102.34 0.0M
2021-01-14 102.50 102.56 101.99 102.43 0.0M
2021-01-13 102.95 102.95 102.00 102.00 0.0M
2021-01-12 102.90 102.96 102.67 102.95 0.0M
2021-01-11 102.80 103.15 102.62 102.95 0.0M
2021-01-08 102.28 102.95 101.50 102.48 0.0M
2021-01-07 101.58 102.40 101.30 101.95 0.0M
2021-01-06 101.60 101.82 101.10 101.40 0.0M
2021-01-05 101.50 101.65 100.96 101.48 0.0M
2021-01-04 102.08 102.48 101.00 101.00 0.0M