HSI Malls Fundo de Investimento Imobiliario (HSML11)

HSML11
🏛️ ブラジル →
86.41
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
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 80.30 81.60 79.00 81.60 0.0M
2021-12-29 79.71 80.48 79.50 80.02 0.0M
2021-12-28 78.00 79.97 77.50 79.70 0.0M
2021-12-27 76.21 78.00 76.21 78.00 0.0M
2021-12-23 76.16 76.99 75.69 76.20 0.0M
2021-12-22 75.47 76.07 75.00 76.07 0.0M
2021-12-21 74.90 75.51 74.84 75.47 0.0M
2021-12-20 74.69 75.73 74.00 74.90 0.0M
2021-12-17 74.10 74.88 73.98 74.69 0.0M
2021-12-16 73.25 74.57 73.25 74.10 0.0M
2021-12-15 73.54 74.87 73.02 73.24 0.0M
2021-12-14 73.06 74.96 73.02 73.29 0.0M
2021-12-13 72.96 73.70 72.50 73.01 0.0M
2021-12-10 72.26 72.97 71.80 72.97 0.0M
2021-12-09 72.31 72.99 71.86 71.97 0.0M
2021-12-08 72.01 73.73 71.80 72.31 0.0M
2021-12-07 72.55 73.99 71.32 72.01 0.0M
2021-12-06 70.23 74.00 70.23 72.37 0.0M
2021-12-03 70.12 72.31 69.52 70.24 0.0M
2021-12-02 70.02 71.40 69.84 69.84 0.0M
2021-12-01 69.60 71.00 67.98 70.02 0.1M
2021-11-30 70.22 71.47 69.89 70.10 0.0M
2021-11-29 69.62 71.00 69.50 70.14 0.0M
2021-11-26 69.20 69.76 68.36 69.62 0.0M
2021-11-25 70.30 70.99 69.30 69.87 0.0M
2021-11-24 70.63 71.39 70.24 70.28 0.0M
2021-11-23 72.20 72.58 70.54 70.63 0.0M
2021-11-22 72.20 72.49 72.00 72.15 0.0M
2021-11-19 72.46 72.77 72.06 72.20 0.0M
2021-11-18 72.61 72.83 72.06 72.46 0.0M
2021-11-17 73.00 73.00 72.02 72.32 0.0M
2021-11-16 74.05 74.57 72.32 73.00 0.0M
2021-11-12 74.43 74.49 73.60 73.90 0.0M
2021-11-11 74.66 74.84 73.04 74.43 0.0M
2021-11-10 75.50 75.50 74.12 74.66 0.0M
2021-11-09 75.92 76.05 74.82 75.50 0.0M
2021-11-08 76.37 76.79 75.76 75.90 0.0M
2021-11-05 76.96 76.96 76.01 76.37 0.0M
2021-11-04 76.51 76.83 76.00 76.25 0.0M
2021-11-03 76.79 76.96 76.50 76.89 0.0M
2021-11-01 77.33 77.33 76.22 76.80 0.0M
2021-10-29 77.73 77.73 76.00 77.34 0.0M
2021-10-28 78.49 78.50 76.92 77.73 0.0M
2021-10-27 78.43 78.73 75.56 78.30 0.0M
2021-10-26 78.29 78.98 78.01 78.43 0.0M
2021-10-25 79.46 79.46 78.00 78.57 0.0M
2021-10-22 78.87 79.88 77.83 77.83 0.0M
2021-10-21 80.21 80.77 78.70 79.04 0.0M
2021-10-20 80.17 81.17 80.15 80.21 0.0M
2021-10-19 81.20 81.37 80.30 80.41 0.0M
2021-10-18 80.00 81.43 79.79 80.80 0.0M
2021-10-15 79.95 80.43 79.71 80.00 0.0M
2021-10-14 79.87 79.97 79.60 79.95 0.0M
2021-10-13 79.59 79.97 79.30 79.87 0.0M
2021-10-11 79.06 79.77 79.06 79.59 0.0M
2021-10-08 79.11 79.90 78.72 79.70 0.0M
2021-10-07 78.38 79.00 78.32 78.80 0.0M
2021-10-06 79.00 79.22 78.15 78.36 0.0M
2021-10-05 79.10 79.99 78.70 78.99 0.0M
2021-10-04 79.18 79.45 78.50 79.18 0.0M
2021-10-01 79.60 80.10 78.80 79.42 0.0M
2021-09-30 79.77 80.48 79.40 79.99 0.0M
2021-09-29 80.00 80.29 79.60 79.60 0.0M
2021-09-28 80.35 80.65 79.37 79.75 0.0M
2021-09-27 80.41 81.06 80.10 80.10 0.0M
2021-09-24 80.82 80.87 80.32 80.32 0.0M
2021-09-23 80.50 81.02 80.20 80.32 0.0M
2021-09-22 80.01 81.75 80.01 80.50 0.0M
2021-09-21 80.38 81.11 80.00 80.01 0.0M
2021-09-20 81.25 81.49 80.25 80.38 0.0M
2021-09-17 81.98 82.48 80.90 81.25 0.0M
2021-09-16 82.00 82.22 81.05 81.51 0.0M
2021-09-15 81.59 82.90 81.01 81.60 0.0M
2021-09-14 81.19 82.98 80.70 81.60 0.0M
2021-09-13 80.58 82.10 80.54 81.38 0.0M
2021-09-10 81.00 81.48 80.30 80.54 0.0M
2021-09-09 80.05 81.91 79.86 80.30 0.0M
2021-09-08 80.40 80.70 79.50 80.20 0.0M
2021-09-06 80.90 80.90 80.00 80.14 0.0M
2021-09-03 80.59 81.49 80.31 81.01 0.0M
2021-09-02 81.57 82.80 81.10 81.56 0.0M
2021-09-01 80.82 81.97 80.82 81.57 0.0M
2021-08-31 81.53 82.49 80.71 80.99 0.0M
2021-08-30 81.00 82.29 80.70 81.53 0.0M
2021-08-27 79.44 81.25 79.39 81.00 0.0M
2021-08-26 80.36 80.96 79.10 79.13 0.0M
2021-08-25 81.50 82.77 80.00 80.02 0.0M
2021-08-24 81.89 83.00 81.00 81.22 0.0M
2021-08-23 79.21 82.00 79.18 82.00 0.0M
2021-08-20 78.77 79.45 78.77 79.18 0.0M
2021-08-19 79.02 79.53 78.38 78.76 0.0M
2021-08-18 79.98 80.92 79.21 79.53 0.0M
2021-08-17 80.93 80.93 79.02 79.99 0.0M
2021-08-16 81.00 81.69 80.00 80.00 0.0M
2021-08-13 80.94 81.76 80.29 81.00 0.0M
2021-08-12 81.78 82.50 80.02 80.94 0.0M
2021-08-11 82.81 83.25 81.40 81.78 0.0M
2021-08-10 84.11 84.50 82.68 82.79 0.0M
2021-08-09 84.35 84.45 83.15 83.86 0.0M
2021-08-06 84.49 84.74 84.15 84.33 0.0M
2021-08-05 85.24 85.28 83.67 84.31 0.0M
2021-08-04 85.19 85.50 84.86 85.28 0.0M
2021-08-03 85.70 86.28 84.99 85.19 0.0M
2021-08-02 86.39 86.47 85.50 85.70 0.0M
2021-07-30 86.21 87.50 86.05 86.73 0.0M
2021-07-29 86.23 86.48 86.03 86.20 0.0M
2021-07-28 86.50 86.63 86.05 86.13 0.0M
2021-07-27 86.62 86.70 86.05 86.50 0.0M
2021-07-26 87.60 87.60 86.20 86.50 0.0M
2021-07-23 87.20 87.87 86.68 87.03 0.0M
2021-07-22 87.24 87.49 87.01 87.43 0.0M
2021-07-21 87.60 88.05 87.20 87.27 0.0M
2021-07-20 88.38 88.40 86.75 87.90 0.0M
2021-07-19 87.92 88.50 87.50 88.45 0.0M
2021-07-16 87.40 87.99 87.09 87.99 0.0M
2021-07-15 87.39 88.29 87.00 87.44 0.0M
2021-07-14 87.50 88.00 86.89 87.39 0.0M
2021-07-13 86.92 88.03 86.01 87.41 0.0M
2021-07-12 85.06 87.50 84.20 86.90 0.1M
2021-07-08 85.72 85.72 85.03 85.16 0.1M
2021-07-07 87.04 87.13 85.30 85.73 0.1M
2021-07-06 88.76 88.97 88.00 88.60 0.0M
2021-07-05 89.53 89.70 88.01 88.76 0.0M
2021-07-02 87.50 89.88 87.01 89.59 0.0M
2021-07-01 89.30 89.49 86.94 87.51 0.0M
2021-06-30 88.26 89.45 87.40 89.40 0.0M
2021-06-29 87.91 89.66 87.01 88.26 0.0M
2021-06-28 88.01 88.50 84.27 87.90 0.1M
2021-06-25 90.62 90.90 85.00 88.70 0.1M
2021-06-24 90.12 91.34 90.00 90.97 0.0M
2021-06-23 90.69 90.79 90.11 90.27 0.0M
2021-06-22 91.49 91.50 90.40 90.40 0.0M
2021-06-21 90.89 91.51 90.70 91.49 0.0M
2021-06-18 90.58 91.04 90.49 90.69 0.0M
2021-06-17 90.43 90.80 90.01 90.60 0.0M
2021-06-16 90.60 90.81 90.10 90.40 0.0M
2021-06-15 90.80 91.30 90.02 90.32 0.0M
2021-06-14 91.00 91.29 90.70 90.80 0.0M
2021-06-11 91.27 91.39 90.60 91.00 0.0M
2021-06-10 90.76 91.49 90.59 90.94 0.0M
2021-06-09 90.10 91.50 90.10 90.75 0.0M
2021-06-08 90.69 91.16 90.10 90.10 0.0M
2021-06-07 90.40 91.00 90.25 90.79 0.0M
2021-06-04 89.99 90.83 89.82 90.45 0.0M
2021-06-02 90.01 90.86 90.00 90.00 0.0M
2021-06-01 91.09 91.49 90.01 90.01 0.0M
2021-05-31 90.06 91.36 90.06 91.09 0.0M
2021-05-28 89.80 92.80 89.25 90.00 0.0M
2021-05-27 88.88 89.99 88.87 89.71 0.0M
2021-05-26 89.11 89.20 88.70 88.81 0.0M
2021-05-25 88.90 89.68 88.32 89.19 0.0M
2021-05-24 88.82 89.88 88.15 88.85 0.0M
2021-05-21 89.70 90.20 88.75 89.20 0.0M
2021-05-20 89.35 90.30 89.35 89.69 0.0M
2021-05-19 89.92 90.48 89.00 89.02 0.0M
2021-05-18 90.29 90.64 89.75 89.92 0.0M
2021-05-17 91.39 91.39 89.98 90.15 0.0M
2021-05-14 90.50 91.39 89.89 91.39 0.0M
2021-05-13 90.00 90.92 89.51 90.28 0.0M
2021-05-12 90.81 90.92 90.21 90.30 0.0M
2021-05-11 90.70 90.92 89.80 90.81 0.0M
2021-05-10 91.09 91.50 90.28 90.70 0.0M
2021-05-07 90.80 91.25 90.80 91.09 0.0M
2021-05-06 90.60 91.50 90.60 91.15 0.1M
2021-05-05 91.49 91.82 90.58 90.95 0.0M
2021-05-04 90.25 90.99 90.00 90.49 0.1M
2021-05-03 90.00 91.14 89.97 90.20 0.0M
2021-04-30 88.78 89.63 88.62 89.63 0.0M
2021-04-29 87.86 88.69 87.86 88.69 0.0M
2021-04-28 88.11 88.59 85.90 87.85 0.0M
2021-04-27 87.86 89.69 87.53 87.75 0.0M
2021-04-26 87.10 88.00 86.53 87.86 0.0M
2021-04-23 87.17 87.20 86.70 87.10 0.0M
2021-04-22 87.01 87.30 87.01 87.18 0.0M
2021-04-20 87.11 87.30 86.80 87.13 0.0M
2021-04-19 87.02 87.30 86.77 87.00 0.0M
2021-04-16 86.97 87.20 86.53 86.93 0.0M
2021-04-15 87.49 87.60 86.60 86.96 0.0M
2021-04-14 87.19 88.00 86.70 86.94 0.0M
2021-04-13 87.17 87.20 86.70 87.00 0.0M
2021-04-12 88.35 89.50 86.73 87.17 0.0M
2021-04-09 88.20 89.94 87.80 88.08 0.0M
2021-04-08 87.60 88.23 87.60 88.20 0.0M
2021-04-07 87.05 87.50 87.03 87.49 0.0M
2021-04-06 87.56 88.78 86.00 87.40 0.0M
2021-04-05 87.45 87.79 87.34 87.54 0.0M
2021-04-01 87.50 88.90 86.23 87.34 0.0M
2021-03-31 87.25 87.99 87.21 87.80 0.0M
2021-03-30 86.16 87.80 86.01 87.20 0.0M
2021-03-29 86.10 86.47 85.78 86.16 0.0M
2021-03-26 85.70 86.45 85.70 86.03 0.0M
2021-03-25 85.90 86.23 85.40 85.66 0.0M
2021-03-24 86.07 86.33 84.51 85.88 0.0M
2021-03-23 86.17 86.66 86.00 86.07 0.0M
2021-03-22 86.57 87.49 86.02 86.30 0.0M
2021-03-19 86.18 86.57 86.18 86.44 0.0M
2021-03-18 86.50 86.99 86.19 86.19 0.0M
2021-03-17 88.00 88.29 85.00 86.00 0.0M
2021-03-16 88.29 88.96 87.70 88.00 0.0M
2021-03-15 88.75 89.20 88.01 88.29 0.1M
2021-03-12 88.84 88.84 88.42 88.75 0.0M
2021-03-11 89.30 89.35 88.60 88.85 0.0M
2021-03-10 89.83 89.91 89.01 89.30 0.0M
2021-03-09 90.24 90.94 89.22 89.95 0.0M
2021-03-08 89.61 90.95 89.01 89.97 0.0M
2021-03-05 89.28 90.18 89.11 90.08 0.0M
2021-03-04 89.30 89.46 88.82 89.33 0.0M
2021-03-03 89.57 89.85 88.01 89.38 0.0M
2021-03-02 90.01 90.13 87.82 89.62 0.1M
2021-03-01 91.60 91.60 90.00 90.19 0.0M
2021-02-26 92.86 93.47 91.67 92.02 0.0M
2021-02-25 93.17 94.00 92.52 92.79 0.0M
2021-02-24 93.85 94.00 92.52 92.96 0.0M
2021-02-23 93.70 94.80 93.50 93.85 0.0M
2021-02-22 95.15 95.42 92.26 94.00 0.0M
2021-02-19 95.60 95.85 95.02 95.15 0.0M
2021-02-18 95.65 96.20 95.61 95.61 0.0M
2021-02-17 96.20 96.33 95.42 95.65 0.0M
2021-02-12 95.75 96.37 95.72 96.23 0.0M
2021-02-11 95.62 96.19 95.20 95.72 0.0M
2021-02-10 96.16 96.48 95.13 95.60 0.0M
2021-02-09 96.33 96.95 95.00 96.16 0.0M
2021-02-08 96.03 96.76 96.00 96.31 0.0M
2021-02-05 96.00 96.32 95.81 96.02 0.0M
2021-02-04 96.08 96.30 95.81 95.89 0.0M
2021-02-03 96.12 96.64 95.50 96.07 0.0M
2021-02-02 97.00 97.20 95.56 96.00 0.0M
2021-02-01 97.78 97.78 96.60 96.78 0.0M
2021-01-29 97.51 97.98 97.49 97.80 0.0M
2021-01-28 97.00 97.84 97.00 97.67 0.0M
2021-01-27 96.98 97.89 96.50 96.91 0.0M
2021-01-26 96.90 97.32 96.35 96.98 0.0M
2021-01-22 97.34 97.34 96.02 97.10 0.0M
2021-01-21 97.96 97.98 97.14 97.90 0.0M
2021-01-20 97.14 97.96 96.10 97.96 0.0M
2021-01-19 96.79 97.50 96.73 97.14 0.1M
2021-01-18 96.20 96.90 96.01 96.70 0.0M
2021-01-15 96.30 96.91 95.01 95.86 0.0M
2021-01-14 96.08 96.96 95.90 95.90 0.1M
2021-01-13 96.20 97.80 95.95 96.07 0.0M
2021-01-12 96.92 97.99 95.50 95.95 0.1M
2021-01-11 96.00 97.13 96.00 96.92 0.0M
2021-01-08 95.95 97.00 95.64 95.90 0.1M
2021-01-07 95.65 97.34 95.00 95.90 0.0M
2021-01-06 94.90 95.92 94.51 95.80 0.1M
2021-01-05 94.32 95.99 94.32 94.50 0.0M
2021-01-04 94.29 94.50 94.00 94.32 0.1M