Fras Le SA (FRAS3)

FRAS3
🏛️ ブラジル →
22.73
最終更新: 2025-09-29
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 16.33 16.45 16.16 16.45 0.4M
2023-12-27 16.31 16.50 16.27 16.37 0.3M
2023-12-26 16.35 16.50 16.22 16.33 0.2M
2023-12-22 16.50 16.59 16.12 16.36 0.3M
2023-12-21 16.63 16.63 16.41 16.56 0.3M
2023-12-20 16.38 16.46 16.28 16.39 0.3M
2023-12-19 15.95 16.42 15.85 16.32 0.5M
2023-12-18 15.71 16.07 15.58 15.99 0.3M
2023-12-15 16.13 16.13 15.58 15.67 0.6M
2023-12-14 15.80 16.14 15.77 16.04 0.8M
2023-12-13 15.30 15.76 15.26 15.76 0.4M
2023-12-12 15.28 15.34 15.05 15.34 0.3M
2023-12-11 15.13 15.20 14.84 15.18 0.6M
2023-12-08 14.94 15.22 14.92 15.14 0.3M
2023-12-07 14.97 15.02 14.79 14.97 0.4M
2023-12-06 15.10 15.21 14.89 14.94 0.6M
2023-12-05 15.09 15.19 14.94 15.11 0.5M
2023-12-04 15.19 15.21 14.98 15.09 0.6M
2023-12-01 14.93 15.24 14.79 15.22 0.5M
2023-11-30 14.71 15.01 14.68 15.01 0.5M
2023-11-29 14.94 15.00 14.69 14.71 0.3M
2023-11-28 14.76 14.97 14.56 14.90 0.3M
2023-11-27 14.75 14.90 14.59 14.80 0.4M
2023-11-24 14.80 15.01 14.66 14.80 0.3M
2023-11-23 14.63 14.95 14.48 14.88 0.5M
2023-11-22 15.18 15.18 14.48 14.69 1.0M
2023-11-21 15.58 15.73 14.95 15.04 0.6M
2023-11-20 15.71 15.78 15.49 15.54 0.3M
2023-11-17 15.79 15.82 15.54 15.56 0.6M
2023-11-16 15.80 16.05 15.67 15.70 0.6M
2023-11-14 15.08 15.65 15.01 15.64 0.9M
2023-11-13 15.50 15.54 15.04 15.05 0.5M
2023-11-10 15.15 15.55 15.15 15.55 0.4M
2023-11-09 15.47 15.56 14.92 15.12 1.0M
2023-11-08 15.28 15.43 15.12 15.36 0.7M
2023-11-07 14.91 15.22 14.73 15.10 0.5M
2023-11-06 14.96 15.05 14.69 14.90 0.5M
2023-11-03 14.67 14.98 14.49 14.96 0.8M
2023-11-01 14.32 14.43 14.12 14.32 0.5M
2023-10-31 14.08 14.28 13.80 14.28 0.5M
2023-10-30 14.32 14.32 13.89 14.02 0.5M
2023-10-27 14.49 14.52 14.17 14.17 0.4M
2023-10-26 14.27 14.47 14.27 14.40 0.5M
2023-10-25 14.15 14.31 14.04 14.23 0.6M
2023-10-24 14.23 14.29 14.01 14.15 0.5M
2023-10-23 13.79 14.19 13.65 14.12 0.5M
2023-10-20 13.93 14.04 13.74 13.90 0.7M
2023-10-19 14.09 14.30 13.91 13.96 0.8M
2023-10-18 14.40 14.48 14.06 14.12 0.6M
2023-10-17 14.36 14.67 14.23 14.47 0.4M
2023-10-16 14.56 14.63 14.31 14.48 0.3M
2023-10-13 14.75 14.82 14.35 14.42 0.4M
2023-10-11 14.91 15.02 14.64 14.82 0.3M
2023-10-10 14.51 14.88 14.50 14.88 0.4M
2023-10-09 14.27 14.53 14.15 14.48 0.5M
2023-10-06 14.63 14.66 14.33 14.48 0.4M
2023-10-05 14.95 14.97 14.70 14.80 0.3M
2023-10-04 15.13 15.17 14.70 14.95 0.4M
2023-10-03 15.32 15.44 15.05 15.11 0.2M
2023-10-02 15.69 15.69 15.29 15.36 0.3M
2023-09-29 15.49 15.65 15.47 15.52 0.5M
2023-09-28 14.97 15.33 14.97 15.33 0.5M
2023-09-27 15.07 15.12 14.78 15.05 0.3M
2023-09-26 14.99 14.99 14.84 14.90 0.3M
2023-09-25 14.97 15.04 14.75 14.98 0.3M
2023-09-22 14.90 15.13 14.81 14.97 0.6M
2023-09-21 14.56 14.90 14.54 14.85 0.5M
2023-09-20 14.44 14.81 14.41 14.69 0.5M
2023-09-19 14.32 14.52 14.17 14.44 0.7M
2023-09-18 14.10 14.21 13.94 14.10 0.2M
2023-09-15 14.05 14.09 13.92 14.09 0.3M
2023-09-14 14.08 14.13 13.89 14.10 0.3M
2023-09-13 14.15 14.32 14.06 14.06 0.2M
2023-09-12 14.23 14.30 14.00 14.17 0.3M
2023-09-11 14.11 14.23 13.76 14.17 0.4M
2023-09-09 14.78 14.78 14.78 14.78 0.0M
2023-09-08 14.11 14.11 13.88 14.11 0.3M
2023-09-06 14.01 14.21 13.92 13.98 0.3M
2023-09-05 14.14 14.14 13.81 14.06 0.4M
2023-09-04 13.69 14.14 13.69 14.14 0.4M
2023-09-02 14.45 14.45 14.45 14.45 0.0M
2023-09-01 13.23 13.83 13.23 13.76 3.3M
2023-08-31 13.75 13.75 13.12 13.12 1.6M
2023-08-30 13.64 13.77 13.52 13.56 0.3M
2023-08-29 13.58 13.61 13.38 13.57 0.6M
2023-08-28 13.42 13.48 13.34 13.46 0.4M
2023-08-25 13.50 13.56 13.33 13.37 0.2M
2023-08-24 13.46 13.61 13.42 13.46 0.5M
2023-08-23 13.41 13.51 13.31 13.48 0.4M
2023-08-22 13.27 13.37 13.09 13.32 0.4M
2023-08-21 13.37 13.37 13.05 13.12 0.3M
2023-08-18 13.31 13.37 13.13 13.31 0.4M
2023-08-17 13.56 13.57 13.27 13.32 0.3M
2023-08-16 13.29 13.57 13.28 13.41 1.0M
2023-08-15 13.38 13.42 13.26 13.41 0.3M
2023-08-14 13.51 13.53 13.18 13.39 0.5M
2023-08-11 13.32 13.56 13.08 13.44 0.4M
2023-08-10 13.19 13.44 12.99 13.10 0.5M
2023-08-09 13.27 13.44 12.75 13.12 0.4M
2023-08-08 12.85 12.99 12.70 12.79 0.3M
2023-08-07 13.05 13.05 12.80 12.89 0.2M
2023-08-04 12.90 13.34 12.89 12.99 0.4M
2023-08-03 13.21 13.21 12.99 12.99 0.2M
2023-08-02 12.82 13.12 12.76 12.99 0.8M
2023-08-01 12.66 13.02 12.66 12.84 0.2M
2023-07-31 12.62 12.87 12.62 12.83 0.2M
2023-07-28 12.61 12.71 12.44 12.62 0.1M
2023-07-27 12.61 12.61 12.37 12.51 0.3M
2023-07-26 12.59 12.60 12.37 12.55 0.2M
2023-07-25 12.62 12.89 12.59 12.59 0.2M
2023-07-24 12.58 12.62 12.47 12.62 0.2M
2023-07-21 12.50 12.71 12.22 12.56 0.3M
2023-07-20 12.30 12.47 12.05 12.34 0.5M
2023-07-19 12.54 12.59 12.19 12.19 1.0M
2023-07-18 12.40 12.65 12.33 12.56 0.4M
2023-07-17 12.25 12.33 12.08 12.33 0.3M
2023-07-14 12.28 12.31 11.91 12.31 0.4M
2023-07-13 12.26 12.34 12.09 12.21 0.3M
2023-07-12 12.37 12.45 12.23 12.25 0.3M
2023-07-11 12.50 12.51 12.13 12.26 0.6M
2023-07-10 12.56 12.61 12.36 12.56 0.2M
2023-07-07 12.28 12.60 12.19 12.48 0.3M
2023-07-06 12.42 12.42 12.16 12.28 0.2M
2023-07-05 12.21 12.42 12.10 12.42 0.2M
2023-07-04 12.17 12.18 12.04 12.18 0.2M
2023-07-03 12.06 12.26 11.97 12.23 0.1M
2023-06-30 12.03 12.13 11.75 12.00 0.2M
2023-06-29 11.71 12.03 11.64 11.87 0.3M
2023-06-28 11.71 11.81 11.57 11.68 0.3M
2023-06-27 11.93 11.95 11.58 11.71 0.2M
2023-06-26 12.14 12.18 11.80 11.91 0.2M
2023-06-23 12.01 12.22 11.83 12.17 0.2M
2023-06-22 11.93 12.01 11.68 12.01 0.3M
2023-06-21 11.98 12.09 11.74 11.93 0.3M
2023-06-20 11.84 11.87 11.73 11.87 0.3M
2023-06-19 11.68 11.85 11.61 11.74 0.3M
2023-06-16 11.44 11.85 11.39 11.85 0.2M
2023-06-15 11.65 11.65 11.50 11.51 0.2M
2023-06-14 11.42 11.65 11.23 11.59 0.3M
2023-06-13 11.55 11.58 11.28 11.37 0.3M
2023-06-12 11.63 11.63 11.46 11.50 0.2M
2023-06-09 11.67 11.75 11.45 11.63 0.3M
2023-06-07 12.04 12.04 11.59 11.66 0.3M
2023-06-06 11.72 11.98 11.59 11.89 0.6M
2023-06-05 11.74 11.74 11.51 11.64 0.2M
2023-06-02 11.89 11.89 11.45 11.63 0.2M
2023-06-01 11.45 11.59 11.21 11.59 0.3M
2023-05-31 11.21 11.41 11.17 11.29 0.2M
2023-05-30 11.49 11.49 11.19 11.34 0.2M
2023-05-29 11.43 11.43 11.21 11.41 0.2M
2023-05-26 10.87 11.29 10.84 11.29 0.4M
2023-05-25 11.16 11.19 10.84 10.87 0.7M
2023-05-24 10.92 11.10 10.74 11.02 0.4M
2023-05-23 10.70 10.99 10.70 10.87 0.5M
2023-05-22 10.91 10.99 10.69 10.81 0.5M
2023-05-19 10.53 10.88 10.39 10.81 0.5M
2023-05-18 10.37 10.58 10.24 10.47 0.6M
2023-05-17 10.69 10.69 10.17 10.32 2.3M
2023-05-16 10.22 10.62 10.21 10.51 0.5M
2023-05-15 10.24 10.32 10.12 10.32 0.5M
2023-05-12 10.21 10.28 10.07 10.24 0.4M
2023-05-11 10.01 10.14 9.87 10.14 0.4M
2023-05-10 9.53 9.96 9.41 9.94 1.5M
2023-05-09 9.01 9.19 8.90 9.09 0.2M
2023-05-08 8.89 9.04 8.85 8.98 0.3M
2023-05-06 9.43 9.43 9.43 9.43 0.0M
2023-05-05 8.60 8.88 8.58 8.84 0.3M
2023-05-04 8.81 8.81 8.57 8.64 0.4M
2023-05-03 8.69 8.73 8.52 8.71 0.2M
2023-05-02 8.75 8.77 8.63 8.72 0.1M
2023-04-28 8.59 8.80 8.57 8.79 0.5M
2023-04-27 8.44 8.57 8.36 8.54 0.9M
2023-04-26 8.41 8.47 8.35 8.45 0.3M
2023-04-25 8.43 8.46 8.33 8.46 0.2M
2023-04-24 8.39 8.48 8.30 8.46 0.3M
2023-04-20 8.31 8.43 8.16 8.43 0.2M
2023-04-19 8.44 8.44 8.26 8.30 0.2M
2023-04-18 8.71 8.71 8.44 8.50 0.3M
2023-04-17 8.67 8.72 8.58 8.64 0.2M
2023-04-14 8.64 8.77 8.51 8.67 0.3M
2023-04-13 8.67 8.75 8.55 8.62 0.4M
2023-04-12 8.80 8.91 8.58 8.67 0.4M
2023-04-11 8.66 8.82 8.60 8.80 0.3M
2023-04-10 8.52 8.66 8.48 8.55 0.3M
2023-04-06 8.66 8.66 8.34 8.48 0.4M
2023-04-05 8.76 8.84 8.40 8.60 0.4M
2023-04-04 8.60 8.81 8.60 8.76 0.3M
2023-04-03 8.72 8.74 8.45 8.60 0.3M
2023-03-31 8.68 8.89 8.62 8.71 0.3M
2023-03-30 8.62 8.82 8.60 8.66 0.3M
2023-03-29 8.66 8.66 8.45 8.62 0.4M
2023-03-28 8.59 8.66 8.48 8.66 0.2M
2023-03-27 8.55 8.60 8.49 8.54 0.2M
2023-03-24 8.49 8.54 8.15 8.49 0.2M
2023-03-23 8.48 8.50 8.33 8.49 0.3M
2023-03-22 8.55 8.69 8.39 8.50 0.4M
2023-03-21 8.36 8.55 8.30 8.49 0.3M
2023-03-20 8.62 8.64 8.34 8.36 0.3M
2023-03-17 8.79 8.79 8.55 8.62 0.2M
2023-03-16 8.95 9.01 8.78 8.85 0.3M
2023-03-15 9.09 9.09 8.79 8.95 0.3M
2023-03-14 9.24 9.24 8.96 9.05 0.2M
2023-03-13 9.27 9.28 9.13 9.15 0.3M
2023-03-10 9.62 9.62 9.29 9.37 0.4M
2023-03-09 9.81 9.85 9.46 9.58 0.3M
2023-03-08 9.52 9.75 9.48 9.75 0.3M
2023-03-07 9.46 9.56 9.29 9.47 0.4M
2023-03-06 9.50 9.60 9.24 9.53 0.4M
2023-03-03 9.38 9.50 9.29 9.45 0.2M
2023-03-02 9.71 9.71 9.25 9.37 0.6M
2023-03-01 10.05 10.05 9.28 9.69 0.9M
2023-02-28 10.20 10.20 9.84 10.02 0.5M
2023-02-27 10.03 10.11 9.80 10.11 0.2M
2023-02-24 10.17 10.17 9.94 10.03 0.2M
2023-02-23 10.12 10.20 9.99 10.09 0.3M
2023-02-22 10.31 10.31 9.96 10.09 0.2M
2023-02-17 10.22 10.37 10.07 10.30 0.4M
2023-02-16 10.09 10.14 9.90 10.12 0.2M
2023-02-15 9.78 10.09 9.70 10.09 0.4M
2023-02-14 9.82 9.92 9.68 9.82 0.3M
2023-02-13 9.61 9.82 9.35 9.82 0.4M
2023-02-10 9.27 9.74 9.23 9.66 0.5M
2023-02-09 9.77 9.81 9.29 9.37 0.4M
2023-02-08 9.59 9.70 9.39 9.67 0.2M
2023-02-07 9.56 9.57 9.42 9.55 0.2M
2023-02-06 9.58 9.58 9.43 9.51 0.2M
2023-02-03 9.72 9.75 9.50 9.58 0.3M
2023-02-02 9.75 9.85 9.57 9.65 0.4M
2023-02-01 9.72 9.87 9.63 9.69 0.4M
2023-01-31 9.37 9.69 9.37 9.65 0.3M
2023-01-30 9.34 9.57 9.23 9.36 0.4M
2023-01-27 9.27 9.37 9.21 9.34 0.3M
2023-01-26 9.35 9.43 9.29 9.33 0.4M
2023-01-25 9.20 9.30 9.04 9.30 0.4M
2023-01-24 8.81 9.20 8.75 9.20 0.7M
2023-01-23 8.79 8.98 8.70 8.81 0.3M
2023-01-20 8.57 8.85 8.46 8.77 0.6M
2023-01-19 8.58 8.61 8.45 8.57 0.1M
2023-01-18 8.44 8.70 8.44 8.59 0.2M
2023-01-17 8.56 8.57 8.44 8.44 0.2M
2023-01-16 8.68 8.68 8.42 8.56 0.2M
2023-01-13 8.70 8.75 8.60 8.67 0.2M
2023-01-12 8.73 8.82 8.58 8.70 0.3M
2023-01-11 8.75 8.85 8.59 8.72 0.2M
2023-01-10 8.72 8.77 8.51 8.72 0.2M
2023-01-09 8.52 8.72 8.43 8.72 0.2M
2023-01-06 8.54 8.68 8.47 8.53 0.2M
2023-01-05 8.48 8.56 8.44 8.56 0.2M
2023-01-04 8.60 8.63 8.44 8.44 0.3M
2023-01-03 8.75 8.75 8.52 8.60 0.2M
2023-01-02 9.01 9.01 8.66 8.67 0.2M