Fundo De Investimento Imobiliario - FII UBS Office (RECT11)

RECT11
🏛️ ブラジル →
34.05
最終更新: 2025-09-30
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 33.86 33.86 33.64 33.64 0.0K
10:05 33.75 33.86 33.72 33.72 0.0K
10:10 33.84 33.86 33.70 33.70 0.1K
10:15 33.70 33.70 33.67 33.67 0.0K
10:20 33.67 33.67 33.53 33.53 0.4K
10:25 33.53 33.53 33.53 33.53 0.5K
10:30 33.56 33.56 33.56 33.56 0.0K
10:35 33.57 33.57 33.57 33.57 0.0K
10:40 33.58 33.59 33.58 33.59 0.0K
10:45 33.59 33.59 33.58 33.58 0.0K
10:50 33.66 33.70 33.66 33.70 0.6K
10:55 33.69 33.77 33.69 33.77 0.5K
11:00 33.86 33.86 33.86 33.86 0.0K
11:05 33.77 33.77 33.77 33.77 0.1K
11:15 33.85 33.86 33.85 33.86 0.0K
11:20 33.86 33.86 33.86 33.86 0.0K
11:25 33.86 33.86 33.83 33.83 0.0K
11:30 33.82 33.82 33.82 33.82 0.0K
11:35 33.82 33.83 33.82 33.83 0.0K
11:40 33.83 33.83 33.83 33.83 0.1K
11:45 33.83 33.83 33.83 33.83 0.0K
11:50 33.83 33.83 33.83 33.83 0.0K
11:55 33.83 33.83 33.83 33.83 0.0K
12:00 33.83 33.83 33.83 33.83 0.0K
12:05 33.83 33.83 33.83 33.83 0.1K
12:10 33.83 33.86 33.83 33.86 0.0K
12:15 33.85 33.86 33.85 33.85 0.0K
12:20 33.82 33.82 33.82 33.82 0.1K
12:25 33.79 33.82 33.79 33.79 0.1K
12:30 33.79 33.79 33.79 33.79 0.0K
12:35 33.77 33.77 33.77 33.77 0.0K
12:45 33.78 33.78 33.78 33.78 0.1K
12:50 33.78 33.78 33.65 33.65 0.7K
12:55 33.63 33.64 33.63 33.64 0.0K
13:10 33.65 33.65 33.65 33.65 0.1K
13:15 33.61 33.61 33.61 33.61 0.0K
13:25 33.60 33.64 33.60 33.64 0.0K
13:30 33.65 33.65 33.65 33.65 0.0K
13:35 33.65 33.65 33.65 33.65 0.0K
13:45 33.65 33.65 33.64 33.64 0.3K
13:55 33.65 33.65 33.65 33.65 0.0K
14:00 33.65 33.65 33.65 33.65 0.0K
14:05 33.65 33.65 33.62 33.65 0.0K
14:10 33.65 33.65 33.65 33.65 0.0K
14:15 33.65 33.65 33.65 33.65 0.0K
14:20 33.61 33.61 33.61 33.61 0.0K
14:25 33.65 33.65 33.64 33.64 0.2K
14:30 33.64 33.64 33.64 33.64 0.0K
14:35 33.63 33.64 33.63 33.64 0.0K
14:40 33.64 33.64 33.64 33.64 0.0K
14:45 33.64 33.64 33.64 33.64 0.9K
14:50 33.61 33.61 33.61 33.61 0.0K
14:55 33.64 33.65 33.64 33.65 0.0K
15:00 33.60 33.65 33.60 33.60 0.2K
15:05 33.60 33.60 33.60 33.60 0.0K
15:10 33.57 33.58 33.51 33.51 0.2K
15:15 33.58 33.58 33.58 33.58 0.0K
15:20 33.51 33.58 33.51 33.51 0.1K
15:25 33.58 33.65 33.57 33.64 0.9K
15:30 33.60 33.60 33.58 33.58 0.0K
15:35 33.58 33.66 33.58 33.66 1.0K
15:40 33.65 33.65 33.65 33.65 0.0K
15:45 33.65 33.65 33.65 33.65 0.0K
15:50 33.65 33.68 33.65 33.65 0.0K
15:55 33.65 33.65 33.65 33.65 0.0K
16:00 33.65 33.65 33.59 33.59 0.1K
16:05 33.59 33.63 33.59 33.59 0.0K
16:10 33.59 33.65 33.59 33.59 0.2K
16:15 33.59 33.69 33.59 33.64 0.2K
16:20 33.64 33.67 33.64 33.65 0.0K
16:25 33.64 33.68 33.62 33.62 0.0K
16:30 33.62 33.62 33.62 33.62 0.0K
16:35 33.62 33.90 33.62 33.90 0.9K
16:40 33.85 34.00 33.85 33.98 0.0K
16:45 33.99 33.99 33.96 33.96 0.2K
16:50 33.97 34.23 33.80 33.81 0.3K
16:55 34.23 34.23 34.23 34.23 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-30 33.85 34.17 33.81 34.05 0.0M
2025-09-29 33.61 34.19 33.53 34.04 0.0M
2025-09-26 33.86 34.23 33.51 34.23 0.0M
2025-09-25 34.10 34.20 33.52 33.86 0.0M
2025-09-24 33.95 34.10 33.66 34.00 0.0M
2025-09-23 32.84 33.93 32.70 33.48 0.0M
2025-09-22 33.00 33.40 32.59 33.39 0.0M
2025-09-19 33.98 34.00 33.00 33.38 0.0M
2025-09-18 33.90 34.00 33.36 33.55 0.0M
2025-09-17 33.38 33.90 33.18 33.90 0.0M
2025-09-16 32.44 33.78 32.21 33.38 0.0M
2025-09-15 32.44 32.77 32.00 32.70 0.0M
2025-09-12 32.50 32.62 32.31 32.49 0.0M
2025-09-11 32.52 32.63 31.97 32.50 0.0M
2025-09-10 32.12 32.55 31.89 32.49 0.0M
2025-09-09 31.36 32.30 31.36 32.24 0.0M
2025-09-08 31.68 31.99 30.90 31.76 0.0M
2025-09-05 31.25 31.91 31.25 31.68 0.0M
2025-09-04 31.43 31.72 31.21 31.53 0.0M
2025-09-03 31.19 31.81 31.08 31.54 0.0M
2025-09-02 30.95 31.42 30.95 31.24 0.0M
2025-09-01 30.94 31.32 30.74 30.95 0.0M
2025-08-29 30.73 31.20 30.73 31.10 0.0M
2025-08-28 30.92 30.92 30.65 30.85 0.0M
2025-08-27 30.65 30.92 30.65 30.89 0.0M
2025-08-26 30.89 30.92 30.80 30.86 0.0M
2025-08-25 30.85 30.92 30.65 30.90 0.0M
2025-08-22 31.04 31.06 30.65 30.85 0.0M
2025-08-21 30.89 31.22 30.78 31.00 0.0M
2025-08-20 31.30 31.30 30.73 30.89 0.0M
2025-08-19 31.09 31.50 31.01 31.06 0.0M
2025-08-18 30.90 31.25 30.90 31.09 0.0M
2025-08-15 31.00 31.30 30.83 30.90 0.0M
2025-08-14 30.65 31.29 30.56 31.04 0.0M
2025-08-13 29.80 30.49 29.71 30.03 0.0M
2025-08-12 29.84 30.07 29.70 29.97 0.0M
2025-08-11 30.26 30.26 29.65 29.77 0.0M
2025-08-08 30.12 30.12 29.40 30.00 0.0M
2025-08-07 30.23 30.32 29.14 29.98 0.0M
2025-08-06 29.68 30.23 29.68 30.13 0.0M
2025-08-05 29.70 29.95 29.65 29.89 0.0M
2025-08-04 29.57 30.01 29.34 29.70 0.0M
2025-08-01 29.78 29.85 29.28 29.57 0.0M
2025-07-31 30.11 30.99 29.62 30.23 0.0M
2025-07-30 30.76 30.76 30.07 30.10 0.0M
2025-07-29 30.40 30.67 30.20 30.39 0.0M
2025-07-28 30.84 30.98 30.54 30.97 0.0M
2025-07-25 30.60 31.00 30.42 30.54 0.0M
2025-07-24 30.50 30.64 30.31 30.60 0.0M
2025-07-23 30.80 30.99 30.42 30.50 0.0M
2025-07-22 30.30 30.68 30.29 30.31 0.0M
2025-07-21 30.31 30.57 30.18 30.32 0.0M
2025-07-18 31.40 31.40 30.56 30.57 0.0M
2025-07-17 31.90 31.94 31.05 31.20 0.0M
2025-07-16 31.76 31.94 31.67 31.94 0.0M
2025-07-15 31.96 32.21 31.80 31.82 0.0M
2025-07-14 31.96 31.96 31.80 31.90 0.0M
2025-07-11 31.93 31.93 31.67 31.80 0.0M
2025-07-10 31.98 31.98 31.57 31.79 0.0M
2025-07-09 32.07 32.07 31.59 31.87 0.0M
2025-07-08 32.45 32.48 31.77 32.06 0.0M
2025-07-07 31.69 32.11 31.68 32.08 0.0M
2025-07-04 31.63 31.93 31.44 31.69 0.0M
2025-07-03 31.28 31.61 31.28 31.61 0.0M
2025-07-02 31.49 31.63 31.42 31.54 0.0M
2025-07-01 31.38 31.63 31.06 31.51 0.0M
2025-06-30 31.25 31.55 31.12 31.42 0.0M
2025-06-27 31.30 31.31 30.80 31.25 0.0M
2025-06-26 31.00 31.37 30.70 31.00 0.0M
2025-06-25 31.01 31.49 31.00 31.29 0.0M
2025-06-24 31.32 31.68 30.74 30.75 0.0M
2025-06-23 32.21 32.31 30.00 30.74 0.0M
2025-06-20 32.23 32.42 32.20 32.21 0.0M
2025-06-18 32.45 32.48 32.00 32.23 0.0M
2025-06-17 32.30 32.66 31.99 32.50 0.0M
2025-06-16 32.69 32.83 32.06 32.30 0.0M
2025-06-13 33.02 33.05 32.55 32.69 0.0M
2025-06-12 32.90 33.00 32.40 32.69 0.0M
2025-06-11 32.60 33.14 32.50 32.64 0.0M
2025-06-10 32.55 33.39 32.51 32.51 0.0M
2025-06-09 33.99 33.99 32.52 32.52 0.0M
2025-06-06 33.32 33.56 33.04 33.52 0.0M
2025-06-05 32.32 33.04 32.00 32.64 0.0M
2025-06-04 32.13 32.69 31.95 32.00 0.0M
2025-06-03 32.14 32.35 31.86 32.14 0.0M
2025-06-02 32.54 33.58 31.83 32.14 0.0M
2025-05-30 32.98 33.85 32.32 33.50 0.0M
2025-05-29 33.38 33.38 32.20 32.65 0.0M
2025-05-28 32.94 33.53 32.81 33.04 0.0M
2025-05-27 33.90 34.08 32.89 33.15 0.0M
2025-05-26 33.89 33.89 33.61 33.70 0.0M
2025-05-23 33.64 34.36 33.34 33.76 0.0M
2025-05-22 33.18 34.88 33.10 33.60 0.0M
2025-05-21 33.34 33.34 32.97 33.18 0.0M
2025-05-20 32.66 33.16 32.62 32.97 0.0M
2025-05-19 33.10 33.25 32.96 33.07 0.0M
2025-05-16 32.56 33.10 32.51 33.09 0.0M
2025-05-15 32.30 32.62 32.07 32.56 0.0M
2025-05-14 32.49 32.49 32.05 32.12 0.0M
2025-05-13 32.30 32.49 32.09 32.28 0.0M
2025-05-12 32.75 32.90 31.75 32.36 0.0M
2025-05-09 32.73 32.74 32.00 32.42 0.0M
2025-05-08 31.63 32.58 31.43 31.63 0.0M
2025-05-07 31.27 32.72 31.27 31.73 0.0M
2025-05-06 31.76 32.36 31.16 31.82 0.0M
2025-05-05 32.57 32.57 31.83 31.99 0.0M
2025-05-02 33.01 33.36 32.26 32.26 0.0M
2025-04-30 33.54 33.75 33.00 33.20 0.0M
2025-04-29 33.49 33.50 33.02 33.20 0.0M
2025-04-28 32.10 33.50 32.09 33.49 0.0M
2025-04-25 31.05 32.10 30.89 31.91 0.0M
2025-04-24 30.70 31.00 30.40 30.81 0.0M
2025-04-23 31.50 32.10 30.10 30.53 0.0M
2025-04-22 30.56 31.39 30.43 31.06 0.0M
2025-04-17 30.63 30.63 29.65 30.43 0.0M
2025-04-16 30.56 30.99 29.76 30.00 0.0M
2025-04-15 31.00 31.48 29.65 30.25 0.0M
2025-04-14 31.11 31.83 30.83 30.85 0.0M
2025-04-11 30.81 31.49 30.67 30.80 0.0M
2025-04-10 31.00 31.39 30.26 30.50 0.0M
2025-04-09 31.70 31.70 30.57 31.06 0.0M
2025-04-08 31.42 32.25 31.08 31.70 0.0M
2025-04-07 33.06 33.06 31.67 31.74 0.0M
2025-04-04 32.81 33.32 32.66 32.80 0.0M
2025-04-03 34.11 34.11 32.74 32.95 0.0M
2025-04-02 33.98 34.14 33.65 34.12 0.0M
2025-04-01 33.59 33.98 32.74 33.79 0.0M
2025-03-31 33.77 34.00 33.66 33.94 0.0M
2025-03-28 33.75 34.10 33.00 33.77 0.0M
2025-03-27 33.50 33.61 33.20 33.41 0.0M
2025-03-26 33.20 33.95 33.20 33.53 0.0M
2025-03-25 32.92 33.58 32.92 33.16 0.0M
2025-03-24 32.50 33.93 32.50 33.43 0.0M
2025-03-21 33.10 33.10 32.55 32.96 0.0M
2025-03-20 33.05 33.58 33.02 33.10 0.0M
2025-03-19 33.54 34.00 32.33 33.05 0.0M
2025-03-18 31.64 33.88 30.86 33.20 0.0M
2025-03-17 31.00 31.56 30.70 31.32 0.0M
2025-03-14 31.55 31.70 31.40 31.50 0.0M
2025-03-13 31.70 31.70 31.33 31.39 0.0M
2025-03-12 32.10 32.21 31.50 31.65 0.0M
2025-03-11 31.81 32.08 31.68 31.85 0.0M
2025-03-10 31.74 32.08 31.45 31.49 0.0M
2025-03-07 31.21 32.08 30.57 31.74 0.0M
2025-03-06 31.54 31.90 30.64 31.21 0.0M
2025-03-05 30.60 32.14 30.60 31.89 0.0M
2025-02-28 30.78 31.16 30.47 30.95 0.0M
2025-02-27 30.30 30.85 30.00 30.47 0.0M
2025-02-26 30.90 30.90 30.00 30.00 0.0M
2025-02-25 30.40 31.00 30.01 30.01 0.0M
2025-02-24 29.96 30.50 29.90 30.40 0.0M
2025-02-21 29.90 30.00 29.51 29.96 0.0M
2025-02-20 29.25 30.00 29.25 29.80 0.0M
2025-02-19 28.20 29.61 28.12 29.25 0.0M
2025-02-18 27.21 28.15 27.21 28.02 0.0M
2025-02-17 27.35 27.82 27.27 27.51 0.0M
2025-02-14 26.76 27.50 26.76 27.35 0.0M
2025-02-13 26.90 27.12 26.75 26.76 0.0M
2025-02-12 26.99 27.11 26.87 26.90 0.0M
2025-02-11 27.01 27.02 26.95 26.96 0.0M
2025-02-10 27.20 27.20 26.85 27.01 0.0M
2025-02-07 26.96 27.59 26.91 27.20 0.0M
2025-02-06 27.68 27.68 26.94 26.96 0.0M
2025-02-05 27.58 27.75 26.95 27.44 0.0M
2025-02-04 27.75 28.03 27.39 27.58 0.0M
2025-02-03 27.83 27.85 27.35 27.66 0.0M
2025-01-31 28.00 28.39 27.74 28.20 0.0M
2025-01-30 28.45 28.45 27.72 28.07 0.0M
2025-01-29 27.65 27.99 27.60 27.85 0.0M
2025-01-28 27.05 27.65 27.00 27.65 0.0M
2025-01-27 27.02 27.15 26.80 26.98 0.0M
2025-01-24 27.77 27.77 27.10 27.12 0.0M
2025-01-23 27.83 27.99 27.04 27.49 0.0M
2025-01-22 27.70 27.87 27.50 27.83 0.0M
2025-01-21 27.77 28.00 27.51 27.70 0.0M
2025-01-20 27.77 27.99 27.50 27.77 0.0M
2025-01-17 27.97 28.00 27.64 27.78 0.0M
2025-01-16 27.62 27.97 27.40 27.97 0.0M
2025-01-15 27.04 27.39 26.75 27.36 0.0M
2025-01-14 27.04 27.33 27.00 27.04 0.0M
2025-01-13 27.35 27.35 26.76 27.04 0.0M
2025-01-10 27.09 27.57 26.71 27.36 0.0M
2025-01-09 28.32 28.44 27.00 27.09 0.0M
2025-01-08 28.24 28.63 27.15 28.14 0.0M
2025-01-07 28.56 28.63 28.04 28.24 0.0M
2025-01-06 27.84 28.61 27.84 28.34 0.0M
2025-01-03 28.04 28.61 28.04 28.33 0.0M
2025-01-02 27.66 28.58 27.65 27.94 0.0M