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
2023-12-28 96.64 97.60 96.53 97.38 0.5M
2023-12-27 96.31 96.95 96.08 96.64 0.0M
2023-12-26 96.20 96.32 95.84 96.07 0.0M
2023-12-22 95.32 96.55 94.98 96.07 0.0M
2023-12-21 95.16 95.42 94.96 95.32 0.1M
2023-12-20 95.06 95.44 94.37 95.16 0.1M
2023-12-19 94.40 95.74 94.37 95.06 0.1M
2023-12-18 94.11 94.69 93.23 94.40 0.2M
2023-12-15 94.01 94.82 93.85 94.11 0.0M
2023-12-14 93.83 94.20 93.67 94.01 0.0M
2023-12-13 93.46 93.82 93.46 93.76 0.0M
2023-12-12 93.34 93.60 93.33 93.46 0.0M
2023-12-11 93.71 93.79 93.24 93.60 0.1M
2023-12-08 93.36 93.70 93.20 93.67 0.0M
2023-12-07 93.24 93.50 93.20 93.36 0.1M
2023-12-06 93.94 93.97 93.41 93.41 0.0M
2023-12-05 94.08 94.10 93.56 93.76 0.0M
2023-12-04 94.02 94.11 93.89 94.08 0.0M
2023-12-01 93.98 94.50 93.67 94.02 0.1M
2023-11-30 93.61 94.09 92.47 93.95 0.1M
2023-11-29 93.43 93.69 93.29 93.61 0.0M
2023-11-28 93.45 93.67 93.29 93.43 0.1M
2023-11-27 93.35 93.75 93.31 93.43 0.1M
2023-11-24 93.42 93.91 93.15 93.15 0.0M
2023-11-23 93.42 93.74 93.31 93.42 0.0M
2023-11-22 93.84 94.01 93.29 93.37 0.0M
2023-11-21 93.76 93.98 93.38 93.75 0.0M
2023-11-20 93.81 94.02 93.29 93.76 0.0M
2023-11-17 94.04 94.28 93.38 93.75 0.0M
2023-11-16 93.90 94.20 93.85 94.04 0.0M
2023-11-14 94.01 94.20 93.76 93.90 0.0M
2023-11-13 94.20 94.40 93.59 94.01 0.0M
2023-11-10 93.85 94.62 93.59 94.20 0.0M
2023-11-09 93.65 94.20 93.47 93.85 0.0M
2023-11-08 93.36 93.75 93.24 93.65 0.0M
2023-11-07 93.26 93.58 93.04 93.36 0.0M
2023-11-06 93.08 93.92 93.07 93.24 0.0M
2023-11-03 92.90 93.23 92.81 93.08 0.0M
2023-11-01 92.81 93.26 92.64 92.90 0.1M
2023-10-31 92.42 92.79 92.25 92.48 0.3M
2023-10-30 92.37 93.50 91.94 92.46 0.1M
2023-10-27 92.97 93.20 91.78 92.37 0.0M
2023-10-26 92.94 93.32 92.56 93.20 0.0M
2023-10-25 92.30 93.51 92.25 92.98 0.0M
2023-10-24 92.42 92.42 92.13 92.27 0.0M
2023-10-23 92.36 92.55 92.07 92.42 0.0M
2023-10-20 92.48 92.64 92.26 92.36 0.0M
2023-10-19 92.44 92.48 92.18 92.48 0.0M
2023-10-18 92.39 92.51 92.18 92.48 0.0M
2023-10-17 92.51 92.51 92.12 92.39 0.0M
2023-10-16 92.42 92.51 92.30 92.51 0.0M
2023-10-13 92.96 92.96 92.19 92.42 0.0M
2023-10-11 92.53 92.97 92.35 92.54 0.0M
2023-10-10 92.55 92.63 92.27 92.53 0.1M
2023-10-09 92.84 93.18 92.38 92.63 0.0M
2023-10-06 93.00 93.24 92.55 93.18 0.2M
2023-10-05 93.38 93.38 92.55 93.00 0.0M
2023-10-04 94.46 95.15 94.46 94.87 0.0M
2023-10-03 94.58 95.12 94.44 94.78 0.0M
2023-10-02 95.81 96.19 93.56 94.55 0.0M
2023-09-29 95.38 96.06 95.23 95.81 0.4M
2023-09-28 95.63 95.63 94.46 95.38 0.3M
2023-09-27 95.64 96.06 94.90 95.34 0.3M
2023-09-26 95.38 96.01 95.15 95.50 0.2M
2023-09-25 95.30 95.64 95.22 95.55 0.0M
2023-09-22 95.90 96.06 95.38 95.63 0.0M
2023-09-21 95.76 96.06 95.15 95.38 0.0M
2023-09-20 96.15 96.40 94.69 95.72 0.1M
2023-09-19 95.62 96.18 95.48 96.15 0.0M
2023-09-18 96.08 96.23 95.39 95.62 0.0M
2023-09-15 95.72 96.37 95.21 95.66 0.0M
2023-09-14 95.63 96.04 95.53 95.72 0.0M
2023-09-13 95.65 96.01 95.50 95.63 0.0M
2023-09-12 95.89 96.15 95.47 95.65 0.0M
2023-09-11 96.32 96.49 95.85 96.03 0.0M
2023-09-09 113.42 113.42 113.42 113.42 0.0M
2023-09-08 96.48 96.49 95.85 96.22 0.0M
2023-09-06 95.89 96.66 95.32 96.49 0.0M
2023-09-05 96.06 96.30 95.21 95.89 0.0M
2023-09-04 96.12 96.47 95.54 95.72 0.1M
2023-09-02 113.08 113.08 113.08 113.08 0.0M
2023-09-01 95.74 96.91 95.43 96.06 0.0M
2023-08-31 95.62 96.03 95.02 95.98 0.2M
2023-08-30 95.47 96.15 90.48 95.25 0.1M
2023-08-29 95.14 95.72 95.13 95.45 0.2M
2023-08-28 95.13 95.52 95.13 95.14 0.2M
2023-08-25 95.18 95.18 94.67 95.14 0.0M
2023-08-24 95.56 95.56 94.65 95.18 0.0M
2023-08-23 95.45 95.60 95.14 95.56 0.1M
2023-08-22 95.56 95.72 94.97 95.45 0.0M
2023-08-21 95.46 95.56 94.80 95.56 0.0M
2023-08-18 94.71 95.49 94.46 95.47 0.0M
2023-08-17 94.80 94.96 93.63 94.71 0.0M
2023-08-16 94.91 95.21 94.29 94.46 0.0M
2023-08-15 94.76 94.92 94.38 94.91 0.0M
2023-08-14 94.44 94.80 94.21 94.55 0.0M
2023-08-11 94.49 95.13 94.12 94.93 0.0M
2023-08-10 94.48 95.30 94.29 94.52 0.0M
2023-08-09 94.87 95.30 94.20 94.44 0.0M
2023-08-08 94.45 95.08 93.81 94.97 0.0M
2023-08-07 94.32 95.19 93.62 93.66 0.0M
2023-08-04 94.18 94.83 93.20 94.33 0.0M
2023-08-03 94.46 95.19 93.34 94.29 0.0M
2023-08-02 92.91 94.46 92.79 94.46 0.0M
2023-08-01 95.47 95.62 90.67 93.07 0.1M
2023-07-31 95.26 95.88 93.86 94.42 0.1M
2023-07-28 95.21 95.72 94.95 95.71 0.1M
2023-07-27 94.71 95.21 94.66 95.21 0.1M
2023-07-26 93.58 94.96 93.54 94.71 0.1M
2023-07-25 92.16 93.54 91.82 93.53 0.0M
2023-07-24 91.91 92.36 91.24 91.62 0.0M
2023-07-21 92.12 92.45 91.67 91.91 0.0M
2023-07-20 92.50 92.86 91.88 91.99 0.0M
2023-07-19 92.87 93.48 91.90 92.51 0.0M
2023-07-18 93.72 93.99 92.45 92.87 0.0M
2023-07-17 93.35 94.25 93.29 93.64 0.0M
2023-07-14 92.63 93.71 92.63 93.35 0.0M
2023-07-13 91.78 92.79 91.26 92.60 0.0M
2023-07-12 91.23 91.98 91.20 91.83 0.0M
2023-07-11 91.20 91.70 90.95 91.07 0.0M
2023-07-10 91.44 92.01 91.20 91.36 0.0M
2023-07-07 91.91 92.03 91.21 91.40 0.0M
2023-07-06 91.44 91.98 91.20 91.23 0.0M
2023-07-05 91.09 91.95 90.44 91.44 0.0M
2023-07-04 91.99 92.03 90.49 91.11 0.0M
2023-07-03 91.25 92.39 90.17 91.41 0.0M
2023-06-30 89.28 92.11 89.04 91.69 0.1M
2023-06-29 87.13 89.58 87.05 89.28 0.2M
2023-06-28 87.08 87.28 86.89 87.13 0.0M
2023-06-27 87.14 87.30 86.89 87.08 0.0M
2023-06-26 87.06 87.43 86.89 87.09 0.0M
2023-06-23 86.99 87.44 86.90 87.05 0.0M
2023-06-22 87.11 87.55 87.05 87.53 0.0M
2023-06-21 87.12 87.53 86.89 87.35 0.0M
2023-06-20 87.12 87.14 86.86 87.12 0.0M
2023-06-19 87.14 87.20 86.93 87.13 0.0M
2023-06-16 87.14 87.18 86.89 87.10 0.0M
2023-06-15 87.12 87.19 86.84 87.09 0.0M
2023-06-14 87.18 87.22 86.81 87.12 0.1M
2023-06-13 86.46 87.21 86.22 87.18 0.0M
2023-06-12 85.71 86.50 85.71 86.47 0.0M
2023-06-09 85.78 85.82 85.56 85.71 0.0M
2023-06-07 85.87 85.88 85.46 85.81 0.0M
2023-06-06 86.11 86.11 85.71 85.97 0.0M
2023-06-05 86.06 86.13 85.81 86.11 0.0M
2023-06-02 86.05 86.31 85.32 85.86 0.0M
2023-06-01 85.73 86.55 85.59 86.01 0.1M
2023-05-31 85.40 85.92 85.12 85.87 0.1M
2023-05-30 85.40 85.43 85.03 85.41 0.1M
2023-05-29 85.18 85.54 85.08 85.42 0.0M
2023-05-26 85.39 85.58 84.85 85.18 0.0M
2023-05-25 85.51 85.90 84.95 85.82 0.0M
2023-05-24 85.64 85.78 84.99 85.51 0.0M
2023-05-23 85.36 85.79 85.26 85.48 0.0M
2023-05-22 84.94 85.41 84.83 85.36 0.0M
2023-05-19 84.98 85.27 84.78 84.94 0.0M
2023-05-18 85.17 85.34 84.78 85.11 0.0M
2023-05-17 85.20 85.35 84.86 85.19 0.0M
2023-05-16 85.45 85.48 84.86 85.20 0.0M
2023-05-15 85.40 85.59 84.91 85.56 0.0M
2023-05-12 85.36 85.58 84.82 85.42 0.0M
2023-05-11 85.13 85.36 84.87 85.36 0.0M
2023-05-10 84.94 85.31 84.79 85.15 0.0M
2023-05-09 85.18 85.23 84.78 85.08 0.0M
2023-05-08 85.12 85.33 84.78 85.18 0.0M
2023-05-06 103.68 103.68 103.68 103.68 0.0M
2023-05-05 85.54 85.54 85.12 85.12 0.1M
2023-05-04 85.49 85.60 84.85 85.59 0.0M
2023-05-03 85.31 85.52 84.92 85.52 0.1M
2023-05-02 85.66 86.09 84.20 85.31 0.0M
2023-04-28 84.45 86.08 84.30 85.46 0.0M
2023-04-27 84.59 84.61 84.13 84.46 0.1M
2023-04-26 84.83 84.83 84.08 84.61 0.1M
2023-04-25 84.36 84.49 84.04 84.33 0.0M
2023-04-24 84.17 84.69 84.02 84.34 0.0M
2023-04-20 85.26 85.26 84.38 84.82 0.0M
2023-04-19 84.62 86.23 84.13 85.42 0.1M
2023-04-18 84.36 85.24 84.00 84.62 0.1M
2023-04-17 84.08 84.36 83.93 84.36 0.0M
2023-04-14 84.20 84.24 83.71 84.24 0.0M
2023-04-13 84.19 84.24 83.96 84.24 0.0M
2023-04-12 83.96 84.43 83.35 84.20 0.0M
2023-04-11 83.14 84.53 82.98 84.02 0.0M
2023-04-10 83.06 83.20 82.41 83.05 0.0M
2023-04-06 83.20 83.22 82.58 83.06 0.0M
2023-04-05 83.21 83.22 82.67 83.20 0.0M
2023-04-04 83.21 83.22 82.83 83.14 0.0M
2023-04-03 83.61 83.61 82.54 83.22 0.0M
2023-03-31 83.21 83.61 82.94 83.61 0.0M
2023-03-30 83.14 83.23 82.81 83.21 0.0M
2023-03-29 83.03 83.06 82.26 82.98 0.0M
2023-03-28 83.05 83.21 82.77 83.03 0.0M
2023-03-27 83.13 83.13 82.75 82.98 0.0M
2023-03-24 83.06 83.38 82.90 83.13 0.0M
2023-03-23 83.16 83.51 82.83 83.06 0.0M
2023-03-22 83.20 83.49 82.83 83.16 0.0M
2023-03-21 83.14 83.45 82.81 83.05 0.0M
2023-03-20 83.21 83.61 82.88 83.10 0.0M
2023-03-17 83.21 83.79 83.06 83.21 0.0M
2023-03-16 83.38 83.62 82.80 83.21 0.0M
2023-03-15 83.52 83.54 83.04 83.38 0.0M
2023-03-14 83.63 83.71 83.28 83.52 0.0M
2023-03-13 83.91 83.91 83.38 83.63 0.1M
2023-03-10 83.96 84.08 83.60 83.91 0.0M
2023-03-09 84.04 84.05 83.63 83.94 0.0M
2023-03-08 84.03 84.35 83.79 83.95 0.0M
2023-03-07 84.08 84.13 83.89 84.03 0.0M
2023-03-06 84.12 84.44 83.65 84.01 0.0M
2023-03-03 84.05 84.20 83.83 84.13 0.0M
2023-03-02 84.15 84.16 83.63 84.04 0.0M
2023-03-01 84.77 85.66 83.80 84.13 0.0M
2023-02-28 84.00 84.15 83.83 84.07 0.0M
2023-02-27 84.00 84.15 83.75 84.00 0.0M
2023-02-24 83.70 84.00 83.56 83.83 0.0M
2023-02-23 83.96 84.15 82.97 83.70 0.1M
2023-02-22 84.15 84.15 83.92 83.95 0.0M
2023-02-17 84.07 84.15 83.89 84.15 0.1M
2023-02-16 84.45 84.47 83.92 84.08 0.0M
2023-02-15 84.21 84.47 83.87 84.45 0.0M
2023-02-14 84.15 84.39 83.75 84.20 0.0M
2023-02-13 83.98 84.34 83.51 84.15 0.0M
2023-02-10 83.91 84.52 83.43 83.98 0.0M
2023-02-09 83.65 84.15 83.26 83.87 0.0M
2023-02-08 84.07 84.15 83.57 83.91 0.0M
2023-02-07 84.19 84.19 83.48 84.07 0.0M
2023-02-06 84.15 84.42 83.76 84.15 0.0M
2023-02-03 84.40 84.58 84.03 84.23 0.0M
2023-02-02 84.33 84.60 84.15 84.40 0.0M
2023-02-01 84.44 84.68 84.13 84.33 0.0M
2023-01-31 83.47 84.35 83.47 84.11 0.0M
2023-01-30 83.86 84.18 83.59 83.94 0.0M
2023-01-27 83.98 83.99 83.48 83.83 0.0M
2023-01-26 83.79 83.99 83.41 83.83 0.0M
2023-01-25 83.87 83.95 83.45 83.87 0.0M
2023-01-24 83.79 83.87 83.39 83.87 0.0M
2023-01-23 83.62 83.62 83.11 83.47 0.0M
2023-01-20 83.57 83.87 83.33 83.54 0.0M
2023-01-19 83.91 83.95 83.31 83.53 0.0M
2023-01-18 83.95 83.95 83.61 83.86 0.0M
2023-01-17 84.07 84.07 83.56 83.90 0.0M
2023-01-16 83.71 83.99 83.51 83.99 0.0M
2023-01-13 83.87 83.98 83.47 83.71 0.0M
2023-01-12 83.86 83.95 83.47 83.79 0.0M
2023-01-11 83.95 83.95 83.10 83.86 0.0M
2023-01-10 83.94 84.03 83.15 83.93 0.0M
2023-01-09 83.63 83.94 82.67 83.71 0.0M
2023-01-06 83.59 84.31 83.08 83.70 0.0M
2023-01-05 83.79 84.11 81.94 83.51 0.1M
2023-01-04 83.71 83.98 83.39 83.79 0.0M
2023-01-03 84.40 84.40 83.01 83.71 0.0M
2023-01-02 84.27 85.06 83.07 84.11 0.0M