Ibovespa USD (BVSPUSD)

BVSPUSD
🏛️ ブラジル →
146,446.00
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
2025-09-26 27,194.77 27,390.90 27,123.99 27,252.00 0.0M
2025-09-25 27,504.02 27,525.67 27,039.59 27,103.30 0.0M
2025-09-24 27,605.19 27,625.28 27,431.40 27,514.32 0.0M
2025-09-23 27,215.75 27,836.93 27,215.75 27,744.08 0.0M
2025-09-22 27,335.81 27,335.81 26,861.94 27,184.20 0.0M
2025-09-19 27,309.49 27,502.02 27,300.98 27,405.38 0.0M
2025-09-18 27,502.67 27,518.50 27,309.23 27,371.65 0.0M
2025-09-17 27,180.34 27,722.88 27,147.73 27,490.21 0.0M
2025-09-16 27,067.92 27,239.94 27,025.38 27,203.53 0.0M
2025-09-15 26,740.12 27,135.68 26,740.12 26,974.33 0.0M
2025-09-12 26,567.47 26,718.80 26,431.86 26,584.37 0.0M
2025-09-11 26,376.63 26,778.19 26,376.63 26,568.46 0.0M
2025-09-10 26,068.95 26,497.72 26,068.95 26,322.36 0.0M
2025-09-09 26,089.02 26,250.29 26,040.43 26,040.43 0.0M
2025-09-08 26,351.40 26,441.73 25,979.00 26,164.67 0.0M
2025-09-05 26,130.62 26,631.53 26,130.62 26,347.99 0.0M
2025-09-04 25,618.72 25,990.26 25,618.72 25,890.75 0.0M
2025-09-03 25,739.48 25,840.22 25,561.56 25,648.93 0.0M
2025-09-02 25,697.39 25,813.80 25,435.89 25,636.21 0.0M
2025-09-01 26,078.86 26,138.91 25,865.52 25,971.62 0.0M
2025-08-29 25,935.27 26,223.65 25,932.17 26,057.09 0.0M
2025-08-28 25,713.14 26,294.63 25,701.77 26,100.89 0.0M
2025-08-27 25,310.53 25,703.65 25,202.58 25,703.65 0.0M
2025-08-26 25,527.73 25,533.18 25,164.74 25,377.87 0.0M
2025-08-25 25,432.37 25,698.99 25,432.37 25,493.65 0.0M
2025-08-22 24,616.42 25,506.93 24,613.77 25,458.20 0.0M
2025-08-21 24,577.79 24,649.96 24,409.15 24,549.81 0.0M
2025-08-20 24,557.55 24,696.59 24,483.25 24,590.33 0.0M
2025-08-19 25,141.18 25,141.18 24,369.45 24,450.68 0.0M
2025-08-18 25,203.92 25,466.31 25,196.90 25,269.43 0.0M
2025-08-15 25,312.68 25,317.07 25,107.05 25,268.41 0.0M
2025-08-14 25,278.56 25,456.43 25,041.95 25,171.83 0.0M
2025-08-13 25,605.88 25,614.97 25,272.49 25,307.78 0.0M
2025-08-12 25,095.12 25,670.30 25,092.19 25,589.33 0.0M
2025-08-11 24,935.92 25,091.08 24,870.92 24,922.48 0.0M
2025-08-08 25,139.69 25,212.53 25,003.68 25,066.53 0.0M
2025-08-07 24,624.35 25,248.02 24,624.35 25,165.92 0.0M
2025-08-06 24,275.67 24,760.27 24,272.65 24,630.21 0.0M
2025-08-05 24,100.81 24,402.42 24,019.61 24,183.82 0.0M
2025-08-04 23,913.39 24,249.75 23,913.39 24,174.38 0.0M
2025-08-01 24,002.67 24,059.11 23,781.77 23,874.21 0.0M
2025-07-31 23,921.60 23,922.86 23,502.20 23,780.52 0.0M
2025-07-30 23,764.30 24,212.11 23,436.44 24,027.14 0.0M
2025-07-29 23,628.78 23,963.06 23,609.38 23,819.26 0.0M
2025-07-28 23,957.22 24,032.36 23,504.15 23,634.61 0.0M
2025-07-25 24,212.04 24,260.42 23,931.99 24,013.84 0.0M
2025-07-24 24,535.84 24,536.88 24,187.82 24,257.20 0.0M
2025-07-23 24,100.25 24,613.94 24,028.67 24,523.68 0.0M
2025-07-22 24,066.78 24,337.44 24,058.28 24,087.22 0.0M
2025-07-21 23,999.85 24,286.79 23,979.28 24,121.59 0.0M
2025-07-18 24,411.59 24,457.16 23,817.41 23,879.97 0.0M
2025-07-17 24,260.23 24,465.92 24,173.44 24,446.78 0.0M
2025-07-16 24,274.04 24,417.93 24,087.52 24,368.97 0.0M
2025-07-15 24,375.86 24,564.62 24,006.49 24,322.93 0.0M
2025-07-14 24,525.32 24,555.88 24,172.14 24,233.23 0.0M
2025-07-11 24,573.50 24,585.02 24,265.94 24,542.23 0.0M
2025-07-10 24,698.95 24,780.26 24,481.48 24,686.02 0.0M
2025-07-09 25,479.74 25,501.72 24,947.97 24,947.97 0.0M
2025-07-08 25,572.69 25,624.19 25,366.36 25,601.96 0.0M
2025-07-07 25,931.16 25,960.46 25,415.13 25,474.31 0.0M
2025-07-04 26,015.37 26,166.88 25,976.86 26,048.49 0.0M
2025-07-03 25,594.24 26,106.72 25,594.24 26,072.64 0.0M
2025-07-02 25,568.94 25,711.97 25,315.90 25,638.60 0.0M
2025-07-01 25,527.61 25,673.28 25,433.05 25,552.89 0.0M
2025-06-30 25,004.60 25,611.34 24,929.68 25,557.16 0.0M
2025-06-27 25,059.47 25,099.55 24,875.02 24,950.01 0.0M
2025-06-26 24,529.76 24,991.28 24,528.80 24,935.24 0.0M
2025-06-25 24,813.22 24,813.22 24,348.76 24,437.04 0.0M
2025-06-24 24,835.80 25,146.73 24,754.49 24,853.61 0.0M
2025-06-23 24,842.94 24,850.38 24,624.71 24,835.49 0.0M
2025-06-20 25,291.31 25,294.50 24,799.46 24,853.33 0.0M
2025-06-18 25,246.60 25,374.14 25,160.89 25,222.58 0.0M
2025-06-17 25,373.23 25,488.14 25,154.90 25,254.20 0.0M
2025-06-16 24,858.23 25,446.35 24,838.74 25,370.46 0.0M
2025-06-13 24,680.66 24,870.66 24,525.43 24,763.60 0.0M
2025-06-12 24,794.28 24,896.36 24,593.95 24,892.92 0.0M
2025-06-11 24,571.55 24,881.10 24,387.78 24,760.85 0.0M
2025-06-10 24,445.41 24,796.06 24,442.42 24,499.20 0.0M
2025-06-09 24,451.58 24,475.78 24,008.04 24,407.24 0.0M
2025-06-06 24,406.81 24,496.11 24,208.65 24,451.53 0.0M
2025-06-05 24,423.36 24,588.81 24,315.28 24,393.26 0.0M
2025-06-04 24,458.47 24,693.44 24,206.75 24,276.86 0.0M
2025-06-03 23,982.95 24,469.86 23,913.40 24,404.94 0.0M
2025-06-02 24,135.42 24,387.24 23,933.82 24,110.17 0.0M
2025-05-30 24,410.84 24,410.84 23,890.16 23,980.44 0.0M
2025-05-29 24,521.21 24,603.95 24,380.42 24,439.65 0.0M
2025-05-28 24,620.87 24,621.35 24,255.49 24,406.10 0.0M
2025-05-27 24,373.01 24,814.30 24,373.01 24,665.69 0.0M
2025-05-26 24,384.99 24,567.64 24,294.48 24,353.19 0.0M
2025-05-23 24,075.31 24,416.58 23,513.34 24,416.58 0.0M
2025-05-22 24,390.81 24,794.11 24,246.25 24,246.25 0.0M
2025-05-21 24,749.80 24,749.80 24,284.72 24,429.71 0.0M
2025-05-20 24,705.64 24,775.45 24,511.55 24,714.18 0.0M
2025-05-19 24,494.75 24,851.53 24,391.78 24,726.66 0.0M
2025-05-16 24,433.11 24,589.49 24,153.89 24,571.88 0.0M
2025-05-15 24,674.91 24,755.57 24,346.06 24,542.37 0.0M
2025-05-14 24,834.71 24,893.11 24,543.57 24,579.66 0.0M
2025-05-13 24,223.56 24,894.91 24,222.93 24,779.44 0.0M
2025-05-12 24,047.68 24,264.98 23,907.83 24,036.89 0.0M
2025-05-09 24,085.47 24,281.87 24,071.51 24,148.57 0.0M
2025-05-08 23,430.07 24,313.20 23,429.63 24,048.85 0.0M
2025-05-07 23,297.65 23,396.39 23,104.76 23,213.70 0.0M
2025-05-06 23,387.62 23,483.36 23,294.66 23,380.76 0.0M
2025-05-05 23,977.31 23,998.53 23,459.22 23,469.33 0.0M
2025-05-02 23,935.31 24,034.80 23,760.39 23,900.16 0.0M
2025-04-30 23,991.62 23,991.62 23,602.12 23,791.96 0.0M
2025-04-29 23,897.20 24,222.67 23,861.37 23,986.68 0.0M
2025-04-28 23,772.21 23,975.76 23,711.03 23,909.31 0.0M
2025-04-25 23,669.35 23,788.85 23,568.51 23,680.85 0.0M
2025-04-24 23,305.15 23,753.68 23,297.56 23,677.06 0.0M
2025-04-23 22,959.19 23,494.85 22,959.19 23,143.02 0.0M
2025-04-22 22,466.95 22,883.07 22,316.16 22,794.51 0.0M
2025-04-17 21,834.26 22,439.48 21,793.16 22,346.90 0.0M
2025-04-16 21,909.60 22,124.75 21,738.73 21,900.07 0.0M
2025-04-15 22,107.44 22,159.81 21,881.79 21,954.75 0.0M
2025-04-14 21,846.25 22,202.92 21,836.53 22,123.96 0.0M
2025-04-11 21,576.60 21,940.32 21,321.16 21,769.86 0.0M
2025-04-10 21,704.10 21,704.22 20,983.66 21,443.68 0.0M
2025-04-09 20,383.60 21,940.70 20,257.01 21,888.49 0.0M
2025-04-08 21,287.20 21,724.97 20,574.34 20,662.89 0.0M
2025-04-07 21,704.38 22,028.09 20,983.53 21,245.07 0.0M
2025-04-04 22,886.80 22,891.47 21,708.28 21,791.90 0.0M
2025-04-03 23,292.45 23,667.48 23,189.30 23,297.33 0.0M
2025-04-02 23,089.91 23,190.75 22,853.82 23,024.33 0.0M
2025-04-01 22,742.86 23,229.47 22,706.82 23,077.12 0.0M
2025-03-31 22,910.84 22,958.99 22,659.46 22,836.93 0.0M
2025-03-28 23,076.32 23,083.23 22,775.69 22,898.09 8.9M
2025-03-27 23,018.91 23,336.83 22,998.23 23,164.36 0.0M
2025-03-26 23,057.14 23,236.81 23,017.31 23,116.04 9.4M
2025-03-25 22,935.14 23,483.69 22,934.95 23,133.65 0.0M
2025-03-24 22,989.55 23,098.17 22,748.40 22,809.55 0.0M
2025-03-21 23,057.79 23,187.50 23,020.82 23,124.68 14.2M
2025-03-20 23,446.80 23,468.00 23,226.41 23,271.24 0.0M
2025-03-19 23,138.23 23,605.97 23,138.23 23,459.05 0.0M
2025-03-18 23,017.51 23,284.61 22,953.59 23,184.10 0.0M
2025-03-17 22,589.13 23,161.44 22,556.15 23,026.04 0.0M
2025-03-14 21,837.55 22,546.57 21,837.55 22,474.22 0.0M
2025-03-13 21,359.71 21,702.00 21,232.03 21,661.57 0.0M
2025-03-12 21,152.11 21,365.03 21,146.39 21,349.52 0.0M
2025-03-11 21,328.74 21,370.72 21,003.12 21,256.99 0.0M
2025-03-10 21,592.49 21,596.22 21,088.73 21,279.18 0.0M
2025-03-07 21,385.66 21,731.74 21,220.91 21,594.18 0.0M
2025-03-06 21,421.55 21,617.06 21,305.80 21,416.61 0.0M
2025-03-05 21,052.48 21,453.41 21,019.84 21,422.92 0.0M
2025-02-28 21,365.41 21,437.40 20,825.12 20,865.75 0.0M
2025-02-27 21,497.99 21,559.03 21,325.56 21,402.30 0.0M
2025-02-26 21,939.76 22,003.86 21,453.75 21,466.32 11.4M
2025-02-25 21,601.56 21,991.10 21,598.29 21,917.86 0.0M
2025-02-24 22,255.39 22,258.19 21,690.49 21,701.37 0.0M
2025-02-21 22,363.31 22,363.35 22,096.31 22,182.53 2.1M
2025-02-20 22,343.99 22,467.28 22,246.95 22,370.37 5.2M
2025-02-19 22,465.27 22,475.45 22,186.40 22,259.90 9.3M
2025-02-18 22,537.68 22,756.68 22,412.33 22,598.58 11.0M
2025-02-17 22,454.23 22,689.91 22,444.51 22,509.57 4.9M
2025-02-14 21,748.13 22,564.00 21,748.13 22,485.02 0.0M
2025-02-13 21,544.15 21,664.85 21,356.21 21,664.85 0.0M
2025-02-12 21,902.80 21,902.80 21,499.42 21,581.80 0.0M
2025-02-11 21,665.93 22,009.82 21,648.97 21,944.23 11.2M
2025-02-10 21,529.53 21,901.69 21,529.53 21,699.32 8.9M
2025-02-07 21,879.92 22,014.94 21,413.37 21,463.53 11.0M
2025-02-06 21,636.20 21,951.87 21,530.07 21,899.95 10.0M
2025-02-05 21,733.93 21,803.24 21,598.82 21,650.15 10.0M
2025-02-04 21,684.34 21,837.48 21,451.20 21,737.17 9.8M
2025-02-03 21,551.21 21,734.68 21,299.35 21,688.38 0.0M
2025-01-31 21,708.83 21,924.77 21,570.39 21,600.30 10.2M
2025-01-30 20,871.63 21,729.68 20,862.27 21,587.84 0.0M
2025-01-29 21,220.58 21,338.99 21,005.87 21,057.75 0.0M
2025-01-28 21,147.87 21,221.27 21,016.87 21,160.49 7.7M
2025-01-27 20,642.11 21,178.04 20,608.95 21,178.04 11.0M
2025-01-24 20,756.72 20,923.02 20,660.44 20,692.69 7.8M
2025-01-23 20,756.00 20,923.73 20,619.99 20,674.73 9.5M
2025-01-22 20,759.92 20,847.44 20,689.33 20,697.09 10.0M
2025-01-21 20,400.27 20,501.77 20,307.20 20,481.29 7.8M
2025-01-20 20,285.00 20,421.39 20,146.09 20,368.92 6.0M
2025-01-17 19,975.27 20,208.62 19,945.00 20,155.24 10.2M
2025-01-16 20,272.97 20,274.67 19,966.68 20,039.03 11.3M
2025-01-15 19,884.87 20,497.97 19,883.82 20,441.70 11.9M
2025-01-14 19,651.35 19,724.73 19,521.89 19,699.58 0.0M
2025-01-13 19,502.45 19,645.78 19,484.02 19,527.26 0.0M
2025-01-10 19,619.15 19,663.65 19,447.43 19,467.75 0.0M
2025-01-09 19,817.23 19,903.47 19,796.89 19,843.05 0.0M
2025-01-08 19,844.37 19,844.44 19,548.17 19,592.91 0.0M
2025-01-07 19,672.55 19,949.72 19,672.55 19,859.48 0.0M
2025-01-06 19,383.50 19,675.91 19,383.50 19,626.75 0.0M
2025-01-03 19,438.39 19,475.63 19,159.77 19,180.67 0.0M
2025-01-02 19,552.24 19,633.25 19,363.05 19,526.55 0.0M