Corporate Gov Stocks (IGCX)

IGCX
🏛️ ブラジル →
22,394.36
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 21,026.10 21,052.13 20,964.67 21,024.63 0.0M
2023-12-27 20,920.85 21,026.40 20,888.89 21,026.10 0.0M
2023-12-26 20,808.21 20,947.58 20,808.21 20,920.85 0.0M
2023-12-22 20,737.05 20,844.44 20,712.83 20,808.20 0.0M
2023-12-21 20,503.35 20,748.11 20,503.35 20,737.05 0.0M
2023-12-20 20,635.25 20,729.55 20,488.16 20,503.35 0.0M
2023-12-19 20,510.73 20,657.89 20,510.73 20,635.26 0.0M
2023-12-18 20,382.55 20,572.41 20,382.55 20,510.74 0.0M
2023-12-15 20,490.71 20,627.18 20,335.01 20,382.56 0.0M
2023-12-14 20,268.98 20,580.71 20,268.98 20,490.71 0.0M
2023-12-13 19,802.09 20,314.46 19,781.97 20,269.06 0.0M
2023-12-12 19,870.10 19,940.54 19,743.89 19,802.16 0.0M
2023-12-11 19,891.12 19,909.60 19,803.37 19,870.10 0.0M
2023-12-08 19,738.99 19,922.34 19,661.79 19,891.12 0.0M
2023-12-07 19,664.66 19,815.65 19,663.19 19,738.99 0.0M
2023-12-06 19,842.15 19,961.03 19,657.62 19,664.67 0.0M
2023-12-05 19,838.08 19,950.29 19,790.12 19,842.10 0.0M
2023-12-04 20,076.39 20,076.39 19,814.44 19,838.08 0.0M
2023-12-01 19,919.17 20,076.70 19,811.22 20,076.37 0.0M
2023-11-30 19,746.61 19,930.25 19,736.25 19,919.17 0.0M
2023-11-29 19,804.23 19,937.83 19,719.91 19,746.63 0.0M
2023-11-28 19,660.39 19,864.35 19,605.90 19,804.23 0.0M
2023-11-27 19,633.02 19,681.08 19,515.69 19,660.40 0.0M
2023-11-24 19,804.47 19,804.47 19,604.77 19,633.03 0.0M
2023-11-23 19,722.68 19,828.29 19,664.00 19,804.47 0.0M
2023-11-22 19,677.57 19,883.36 19,633.77 19,722.68 0.0M
2023-11-21 19,736.69 19,736.84 19,580.19 19,677.57 0.0M
2023-11-20 19,541.26 19,770.39 19,540.91 19,736.69 0.0M
2023-11-17 19,533.27 19,647.33 19,512.54 19,541.26 0.0M
2023-11-16 19,301.51 19,546.97 19,301.51 19,533.27 0.0M
2023-11-14 18,867.17 19,336.89 18,867.17 19,301.51 0.0M
2023-11-13 18,907.51 18,921.81 18,790.92 18,867.17 0.0M
2023-11-10 18,638.24 18,950.07 18,638.24 18,907.49 0.0M
2023-11-09 18,668.84 18,853.02 18,542.98 18,638.25 0.0M
2023-11-08 18,687.01 18,807.85 18,556.01 18,668.81 0.0M
2023-11-07 18,557.79 18,737.00 18,494.65 18,687.01 0.0M
2023-11-06 18,552.33 18,654.14 18,514.56 18,559.35 0.0M
2023-11-03 18,041.65 18,604.02 18,041.65 18,552.33 0.0M
2023-11-01 17,753.08 18,103.61 17,753.08 18,041.64 0.0M
2023-10-31 17,655.02 17,821.41 17,562.90 17,753.10 0.0M
2023-10-30 17,794.62 17,931.33 17,618.56 17,655.02 0.0M
2023-10-27 18,031.40 18,120.73 17,745.32 17,794.56 0.0M
2023-10-26 17,728.20 18,045.99 17,728.12 18,031.39 0.0M
2023-10-25 17,904.88 17,966.55 17,704.62 17,727.96 0.0M
2023-10-24 17,742.20 17,978.75 17,742.20 17,904.88 0.0M
2023-10-23 17,769.18 17,875.00 17,613.32 17,742.19 0.0M
2023-10-20 17,890.93 17,907.28 17,649.27 17,769.26 0.0M
2023-10-19 17,908.72 18,066.22 17,867.86 17,890.94 0.0M
2023-10-18 18,212.93 18,212.93 17,889.67 17,908.74 0.0M
2023-10-17 18,311.47 18,380.66 18,161.97 18,212.93 0.0M
2023-10-16 18,191.72 18,373.58 18,191.72 18,311.48 0.0M
2023-10-13 18,410.25 18,410.41 18,177.05 18,191.71 0.0M
2023-10-11 18,402.44 18,465.27 18,296.83 18,410.28 0.0M
2023-10-10 18,124.87 18,424.68 18,124.87 18,402.45 0.0M
2023-10-09 17,956.20 18,130.24 17,831.35 18,124.87 0.0M
2023-10-06 17,844.39 18,001.97 17,558.96 17,956.25 0.0M
2023-10-05 17,911.72 18,018.90 17,742.68 17,844.44 0.0M
2023-10-04 17,892.17 17,991.01 17,820.50 17,911.73 0.0M
2023-10-03 18,170.49 18,170.49 17,852.33 17,892.17 0.0M
2023-10-02 18,426.17 18,431.08 18,128.93 18,170.49 0.0M
2023-09-29 18,282.07 18,497.62 18,282.04 18,426.13 0.0M
2023-09-28 18,057.13 18,316.91 18,035.55 18,281.83 0.0M
2023-09-27 18,033.96 18,227.04 17,897.25 18,057.14 0.0M
2023-09-26 18,323.99 18,323.99 18,023.93 18,033.96 0.0M
2023-09-25 18,365.27 18,369.31 18,258.45 18,324.00 0.0M
2023-09-22 18,390.37 18,528.63 18,340.61 18,365.27 0.0M
2023-09-21 18,788.12 18,788.12 18,371.38 18,390.27 0.0M
2023-09-20 18,668.45 18,944.28 18,666.16 18,788.19 0.0M
2023-09-19 18,738.88 18,755.85 18,627.97 18,665.36 0.0M
2023-09-18 18,825.24 18,937.79 18,719.17 18,738.88 0.0M
2023-09-15 18,930.14 18,993.54 18,804.26 18,825.24 0.0M
2023-09-14 18,738.52 18,987.04 18,738.52 18,930.13 0.0M
2023-09-13 18,701.32 18,921.93 18,667.07 18,738.52 0.0M
2023-09-12 18,490.57 18,720.11 18,490.57 18,701.32 0.0M
2023-09-11 18,253.43 18,526.39 18,253.43 18,490.28 0.0M
2023-09-08 18,357.38 18,357.38 18,177.51 18,253.34 0.0M
2023-09-06 18,577.11 18,690.47 18,357.06 18,357.39 0.0M
2023-09-05 18,651.24 18,665.05 18,458.18 18,577.07 0.0M
2023-09-04 18,658.91 18,769.99 18,612.34 18,651.23 0.0M
2023-09-01 18,269.38 18,664.05 18,269.38 18,658.91 0.0M
2023-08-31 18,554.49 18,585.14 18,266.04 18,269.34 0.0M
2023-08-30 18,681.36 18,757.45 18,545.01 18,554.55 0.0M
2023-08-29 18,468.81 18,683.11 18,468.81 18,681.36 0.0M
2023-08-28 18,318.03 18,489.93 18,318.03 18,468.68 0.0M
2023-08-25 18,510.60 18,547.52 18,258.75 18,318.03 0.0M
2023-08-24 18,683.51 18,683.51 18,479.49 18,510.60 0.0M
2023-08-23 18,393.86 18,683.51 18,393.86 18,683.51 0.0M
2023-08-22 18,089.96 18,413.21 18,089.96 18,393.87 0.0M
2023-08-21 18,236.73 18,240.27 18,029.33 18,089.92 0.0M
2023-08-18 18,180.83 18,286.93 18,071.87 18,236.72 0.0M
2023-08-17 18,299.89 18,462.16 18,155.20 18,180.83 0.0M
2023-08-16 18,389.71 18,566.36 18,285.40 18,299.87 0.0M
2023-08-15 18,473.24 18,603.21 18,365.73 18,389.71 0.0M
2023-08-14 18,699.51 18,702.17 18,428.74 18,473.24 0.0M
2023-08-11 18,763.04 18,870.34 18,606.76 18,699.42 0.0M
2023-08-10 18,789.81 18,924.61 18,722.68 18,763.05 0.0M
2023-08-09 18,895.66 18,895.66 18,716.67 18,789.66 0.0M
2023-08-08 18,937.29 18,967.16 18,623.76 18,895.69 0.0M
2023-08-07 18,962.36 19,031.18 18,845.76 18,937.30 0.0M
2023-08-04 19,065.35 19,241.11 18,914.02 18,962.36 0.0M
2023-08-03 19,053.01 19,349.33 19,033.38 19,065.35 0.0M
2023-08-02 19,115.70 19,115.94 18,897.25 19,053.01 0.0M
2023-08-01 19,230.91 19,231.37 18,959.07 19,115.70 0.0M
2023-07-31 18,950.29 19,260.51 18,950.29 19,230.91 0.0M
2023-07-28 18,948.46 19,035.71 18,881.70 18,950.29 0.0M
2023-07-27 19,305.24 19,328.55 18,913.07 18,948.45 0.0M
2023-07-26 19,245.30 19,341.75 19,125.23 19,305.24 0.0M
2023-07-25 19,126.75 19,419.99 19,126.75 19,245.30 0.0M
2023-07-24 18,898.28 19,151.10 18,891.55 19,126.74 0.0M
2023-07-21 18,583.40 18,926.29 18,583.40 18,898.29 0.0M
2023-07-20 18,515.90 18,630.13 18,512.69 18,583.43 0.0M
2023-07-19 18,555.50 18,580.49 18,376.75 18,514.84 0.0M
2023-07-18 18,578.91 18,663.63 18,456.70 18,555.50 0.0M
2023-07-17 18,511.69 18,597.43 18,325.52 18,578.91 0.0M
2023-07-14 18,770.99 18,772.07 18,474.62 18,511.68 0.0M
2023-07-13 18,540.07 18,844.62 18,540.07 18,770.12 0.0M
2023-07-12 18,517.61 18,773.32 18,517.61 18,540.09 0.0M
2023-07-11 18,542.76 18,545.41 18,195.20 18,517.61 0.0M
2023-07-10 18,717.94 18,717.94 18,524.52 18,542.74 0.0M
2023-07-07 18,464.66 18,807.29 18,464.66 18,717.94 0.0M
2023-07-06 18,773.92 18,773.92 18,406.25 18,464.66 0.0M
2023-07-05 18,693.96 18,876.47 18,619.15 18,773.93 0.0M
2023-07-04 18,774.08 18,780.85 18,649.05 18,693.96 0.0M
2023-07-03 18,525.54 18,815.07 18,525.54 18,774.11 0.0M
2023-06-30 18,553.54 18,737.10 18,524.71 18,525.54 0.0M
2023-06-29 18,255.49 18,586.48 18,255.49 18,553.51 0.0M
2023-06-28 18,392.59 18,465.51 18,239.18 18,255.49 0.0M
2023-06-27 18,525.84 18,679.45 18,250.08 18,392.59 0.0M
2023-06-26 18,658.22 18,675.11 18,408.70 18,525.84 0.0M
2023-06-23 18,628.25 18,717.19 18,520.27 18,658.22 0.0M
2023-06-22 18,864.95 18,864.95 18,478.76 18,628.26 0.0M
2023-06-21 18,758.40 18,874.83 18,682.72 18,864.95 0.0M
2023-06-20 18,794.82 18,794.82 18,575.25 18,758.31 0.0M
2023-06-19 18,640.16 18,808.49 18,601.58 18,794.82 0.0M
2023-06-16 18,711.76 18,753.77 18,597.83 18,640.16 0.0M
2023-06-15 18,680.96 18,783.14 18,625.04 18,711.76 0.0M
2023-06-14 18,307.12 18,693.18 18,307.12 18,680.96 0.0M
2023-06-13 18,439.36 18,533.93 18,250.76 18,307.11 0.0M
2023-06-12 18,390.06 18,486.77 18,328.91 18,439.36 0.0M
2023-06-09 18,181.39 18,502.57 18,181.39 18,390.06 0.0M
2023-06-07 18,022.97 18,263.01 18,022.97 18,181.37 0.0M
2023-06-06 17,739.76 18,061.98 17,739.76 18,022.98 0.0M
2023-06-05 17,725.63 17,810.11 17,578.26 17,739.78 0.0M
2023-06-02 17,430.78 17,844.52 17,430.78 17,725.61 0.0M
2023-06-01 17,054.30 17,460.46 17,054.30 17,430.62 0.0M
2023-05-31 17,137.30 17,180.91 17,016.23 17,054.30 0.0M
2023-05-30 17,340.74 17,492.64 17,062.44 17,137.30 0.0M
2023-05-29 17,431.26 17,484.58 17,320.23 17,340.62 0.0M
2023-05-26 17,264.80 17,530.92 17,264.80 17,431.26 0.0M
2023-05-25 17,067.11 17,433.36 17,067.11 17,264.78 0.0M
2023-05-24 17,242.89 17,242.98 17,029.92 17,067.13 0.0M
2023-05-23 17,312.57 17,464.80 17,209.84 17,242.87 0.0M
2023-05-22 17,395.21 17,521.11 17,308.18 17,312.57 0.0M
2023-05-19 17,297.79 17,484.77 17,255.80 17,395.29 0.0M
2023-05-18 17,154.11 17,312.14 17,073.02 17,297.79 0.0M
2023-05-17 16,905.96 17,161.69 16,905.96 17,154.11 0.0M
2023-05-16 17,072.89 17,224.33 16,890.06 16,905.95 0.0M
2023-05-15 16,976.19 17,117.83 16,969.01 17,072.89 0.0M
2023-05-12 16,945.95 17,039.93 16,828.62 16,976.19 0.0M
2023-05-11 16,817.74 17,009.76 16,653.89 16,945.95 0.0M
2023-05-10 16,764.82 16,861.11 16,678.41 16,817.74 0.0M
2023-05-09 16,595.65 16,863.20 16,517.98 16,764.82 0.0M
2023-05-08 16,465.79 16,714.73 16,465.79 16,595.64 0.0M
2023-05-05 15,994.03 16,487.15 15,994.03 16,465.79 0.0M
2023-05-04 15,954.61 16,167.46 15,834.09 15,994.03 0.0M
2023-05-03 15,980.87 16,043.78 15,897.93 15,954.61 0.0M
2023-05-02 16,380.36 16,383.23 15,931.50 15,980.88 0.0M
2023-04-28 16,118.74 16,380.38 16,055.53 16,380.38 0.0M
2023-04-27 16,011.97 16,133.94 15,936.47 16,118.74 0.0M
2023-04-26 16,126.35 16,202.78 15,988.27 16,011.95 0.0M
2023-04-25 16,276.09 16,276.09 16,032.89 16,126.35 0.0M
2023-04-24 16,347.76 16,400.61 16,166.00 16,276.09 0.0M
2023-04-20 16,277.38 16,400.71 16,148.43 16,347.76 0.0M
2023-04-19 16,656.20 16,656.20 16,217.15 16,277.33 0.0M
2023-04-18 16,662.22 16,720.00 16,511.17 16,656.24 0.0M
2023-04-17 16,706.35 16,806.46 16,610.62 16,662.23 0.0M
2023-04-14 16,757.44 16,776.51 16,502.48 16,706.36 0.0M
2023-04-13 16,824.98 16,841.46 16,719.35 16,757.44 0.0M
2023-04-12 16,718.48 17,037.87 16,718.48 16,824.98 0.0M
2023-04-11 16,019.61 16,754.65 16,019.61 16,718.48 0.0M
2023-04-10 15,875.45 16,075.03 15,875.45 16,019.61 0.0M
2023-04-06 15,890.19 16,005.13 15,822.08 15,875.45 0.0M
2023-04-05 16,057.38 16,068.10 15,731.64 15,890.19 0.0M
2023-04-04 16,017.67 16,249.91 16,017.67 16,057.45 0.0M
2023-04-03 16,080.63 16,086.14 15,889.92 16,017.67 0.0M
2023-03-31 16,369.57 16,410.80 16,016.98 16,080.63 0.0M
2023-03-30 16,069.59 16,436.08 16,069.59 16,369.56 0.0M
2023-03-29 15,998.79 16,129.54 15,835.85 16,069.58 0.0M
2023-03-28 15,785.57 16,048.87 15,746.20 15,998.78 0.0M
2023-03-27 15,668.58 15,845.45 15,668.58 15,785.59 0.0M
2023-03-24 15,520.10 15,719.28 15,483.72 15,668.17 0.0M
2023-03-23 15,909.36 16,029.94 15,371.15 15,520.10 0.0M
2023-03-22 16,022.59 16,175.45 15,896.37 15,909.37 0.0M
2023-03-21 16,025.54 16,124.71 15,997.70 16,022.59 0.0M
2023-03-20 16,216.36 16,250.98 15,993.40 16,025.53 0.0M
2023-03-17 16,419.09 16,419.09 16,164.05 16,216.37 0.0M
2023-03-16 16,316.68 16,489.83 16,266.58 16,419.11 0.0M
2023-03-15 16,390.48 16,390.48 16,013.37 16,316.69 0.0M
2023-03-14 16,443.75 16,594.46 16,313.51 16,390.54 0.0M
2023-03-13 16,508.27 16,564.90 16,288.55 16,443.73 0.0M
2023-03-10 16,723.41 16,723.41 16,431.94 16,508.36 0.0M
2023-03-09 16,926.05 16,975.94 16,721.03 16,723.41 0.0M
2023-03-08 16,544.61 16,944.71 16,544.61 16,926.04 0.0M
2023-03-07 16,614.51 16,697.92 16,432.15 16,544.62 0.0M
2023-03-06 16,524.33 16,691.90 16,408.13 16,614.51 0.0M
2023-03-03 16,445.31 16,626.30 16,445.28 16,524.33 0.0M
2023-03-02 16,566.98 16,672.38 16,444.18 16,445.32 0.0M
2023-03-01 16,649.68 16,766.30 16,396.88 16,568.65 0.0M
2023-02-28 16,764.74 16,932.63 16,649.69 16,649.69 0.0M
2023-02-27 16,784.18 16,864.43 16,682.09 16,765.64 0.0M
2023-02-24 17,058.55 17,068.64 16,707.41 16,784.17 0.0M
2023-02-23 17,014.86 17,228.55 16,917.95 17,058.55 0.0M
2023-02-22 17,314.48 17,314.48 16,934.10 17,014.86 0.0M
2023-02-17 17,440.87 17,440.87 17,277.03 17,314.53 0.0M
2023-02-16 17,394.91 17,525.86 17,193.92 17,440.87 0.0M
2023-02-15 17,108.26 17,493.39 17,017.26 17,394.91 0.0M
2023-02-14 17,257.75 17,385.00 17,058.05 17,108.27 0.0M
2023-02-13 17,178.47 17,322.01 17,053.55 17,257.75 0.0M
2023-02-10 17,128.63 17,279.16 17,107.84 17,178.48 0.0M
2023-02-09 17,425.38 17,452.81 17,090.79 17,129.74 0.0M
2023-02-08 17,161.77 17,463.60 17,161.77 17,425.38 0.0M
2023-02-07 17,286.00 17,328.75 17,068.65 17,161.76 0.0M
2023-02-06 17,286.07 17,290.96 17,089.18 17,286.01 0.0M
2023-02-03 17,568.49 17,613.53 17,230.84 17,286.07 0.0M
2023-02-02 17,884.72 17,994.32 17,504.66 17,568.50 0.0M
2023-02-01 18,056.00 18,074.10 17,657.05 17,884.72 0.0M
2023-01-31 17,879.10 18,100.15 17,851.76 18,056.03 0.0M
2023-01-30 17,896.54 18,004.95 17,808.71 17,879.10 0.0M
2023-01-27 18,176.32 18,179.83 17,848.54 17,896.52 0.0M
2023-01-26 18,172.73 18,270.59 18,090.95 18,176.32 0.0M
2023-01-25 17,951.21 18,201.70 17,797.03 18,172.73 0.0M
2023-01-24 17,735.47 17,954.81 17,708.33 17,951.23 0.0M
2023-01-23 17,747.13 17,919.44 17,716.15 17,735.47 0.0M
2023-01-20 17,866.84 17,889.34 17,699.61 17,747.07 0.0M
2023-01-19 17,750.52 17,911.62 17,616.88 17,866.83 0.0M
2023-01-18 17,623.09 17,924.73 17,623.09 17,750.53 0.0M
2023-01-17 17,322.71 17,647.35 17,322.71 17,623.09 0.0M
2023-01-16 17,552.21 17,552.21 17,238.78 17,322.71 0.0M
2023-01-13 17,694.02 17,694.02 17,473.24 17,552.22 0.0M
2023-01-12 17,776.21 17,913.08 17,572.39 17,694.02 0.0M
2023-01-11 17,515.16 17,785.04 17,495.66 17,776.18 0.0M
2023-01-10 17,237.39 17,573.16 17,143.25 17,515.16 0.0M
2023-01-09 17,222.79 17,366.44 17,075.67 17,237.40 0.0M
2023-01-06 17,007.90 17,304.85 17,007.90 17,222.57 0.0M
2023-01-05 16,658.47 17,033.25 16,658.47 17,007.89 0.0M
2023-01-04 16,490.27 16,695.88 16,427.47 16,658.41 0.0M
2023-01-03 16,838.68 16,885.16 16,439.87 16,490.27 0.0M
2023-01-02 17,364.44 17,364.44 16,776.38 16,838.68 0.0M