Indice de GPTW B3 (GPTW)

GPTW
🏛️ ブラジル →
1,311.89
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
2022-12-29 1,153.19 1,170.69 1,141.61 1,148.19 0.0M
2022-12-28 1,122.95 1,155.67 1,122.95 1,152.93 0.0M
2022-12-27 1,144.27 1,149.10 1,118.52 1,122.96 0.0M
2022-12-26 1,154.72 1,155.99 1,133.60 1,144.12 0.0M
2022-12-23 1,125.53 1,160.68 1,125.12 1,154.73 0.0M
2022-12-22 1,129.72 1,137.38 1,110.75 1,125.31 0.0M
2022-12-21 1,127.25 1,138.66 1,106.88 1,129.73 0.0M
2022-12-20 1,088.39 1,145.80 1,080.35 1,127.20 0.0M
2022-12-19 1,049.96 1,097.99 1,049.96 1,088.39 0.0M
2022-12-16 1,072.56 1,076.21 1,045.70 1,049.79 0.0M
2022-12-15 1,073.25 1,093.39 1,060.59 1,072.63 0.0M
2022-12-14 1,064.63 1,083.96 1,038.65 1,073.51 0.0M
2022-12-13 1,084.11 1,100.03 1,060.34 1,064.80 0.0M
2022-12-12 1,106.49 1,112.09 1,070.27 1,084.03 0.0M
2022-12-09 1,122.13 1,126.33 1,106.16 1,106.49 0.0M
2022-12-08 1,153.19 1,153.27 1,115.84 1,122.04 0.0M
2022-12-07 1,158.09 1,165.30 1,146.93 1,153.19 0.0M
2022-12-06 1,151.39 1,158.46 1,146.24 1,158.46 0.0M
2022-12-05 1,197.20 1,197.20 1,148.87 1,151.39 0.0M
2022-12-02 1,173.33 1,205.02 1,165.53 1,197.23 0.0M
2022-12-01 1,189.02 1,189.02 1,168.84 1,173.17 0.0M
2022-11-30 1,180.21 1,188.78 1,158.17 1,188.78 0.0M
2022-11-29 1,163.47 1,188.97 1,156.89 1,180.02 0.0M
2022-11-28 1,179.57 1,181.54 1,160.55 1,163.35 0.0M
2022-11-25 1,213.81 1,214.57 1,171.38 1,179.57 0.0M
2022-11-24 1,170.07 1,217.85 1,170.07 1,213.84 0.0M
2022-11-23 1,182.46 1,182.46 1,159.23 1,169.70 0.0M
2022-11-22 1,196.71 1,205.58 1,170.76 1,182.46 0.0M
2022-11-21 1,170.88 1,200.85 1,170.52 1,196.81 0.0M
2022-11-18 1,174.30 1,208.73 1,168.72 1,170.88 0.0M
2022-11-17 1,189.56 1,189.56 1,139.02 1,174.40 0.0M
2022-11-16 1,232.80 1,234.33 1,180.70 1,190.05 0.0M
2022-11-14 1,214.98 1,242.42 1,212.80 1,233.09 0.0M
2022-11-11 1,224.21 1,240.26 1,197.69 1,215.15 0.0M
2022-11-10 1,302.73 1,302.73 1,209.20 1,224.21 0.0M
2022-11-09 1,331.78 1,332.04 1,298.53 1,303.22 0.0M
2022-11-08 1,333.51 1,346.24 1,318.28 1,332.02 0.0M
2022-11-07 1,371.59 1,375.58 1,330.45 1,333.51 0.0M
2022-11-04 1,373.86 1,392.79 1,369.39 1,371.67 0.0M
2022-11-03 1,358.15 1,381.25 1,332.56 1,373.81 0.0M
2022-11-01 1,356.61 1,372.04 1,337.14 1,358.24 0.0M
2022-10-31 1,309.38 1,356.93 1,292.50 1,356.39 0.0M
2022-10-28 1,291.54 1,310.92 1,283.17 1,309.76 0.0M
2022-10-27 1,258.49 1,306.51 1,257.53 1,291.54 0.0M
2022-10-26 1,298.51 1,298.54 1,252.76 1,258.23 0.0M
2022-10-25 1,312.85 1,323.49 1,298.51 1,299.10 0.0M
2022-10-24 1,328.45 1,328.45 1,308.61 1,312.72 0.0M
2022-10-21 1,308.73 1,339.43 1,299.76 1,328.70 0.0M
2022-10-20 1,322.58 1,327.49 1,302.96 1,308.83 0.0M
2022-10-19 1,327.42 1,328.07 1,313.88 1,322.48 0.0M
2022-10-18 1,314.89 1,332.30 1,313.80 1,327.42 0.0M
2022-10-17 1,300.67 1,331.71 1,300.67 1,314.08 0.0M
2022-10-14 1,328.39 1,333.45 1,295.66 1,300.52 0.0M
2022-10-13 1,341.08 1,341.08 1,313.34 1,328.39 0.0M
2022-10-11 1,356.99 1,357.46 1,332.92 1,341.30 0.0M
2022-10-10 1,360.40 1,369.33 1,349.22 1,357.09 0.0M
2022-10-07 1,374.36 1,375.33 1,355.70 1,360.40 0.0M
2022-10-06 1,359.47 1,377.13 1,359.47 1,374.47 0.0M
2022-10-05 1,354.45 1,363.11 1,340.35 1,359.38 0.0M
2022-10-04 1,347.73 1,375.88 1,342.81 1,354.42 0.0M
2022-10-03 1,273.76 1,350.46 1,273.44 1,347.73 0.0M
2022-09-30 1,241.52 1,277.35 1,233.92 1,272.63 0.0M
2022-09-29 1,262.04 1,262.04 1,226.43 1,241.67 0.0M
2022-09-28 1,251.39 1,265.51 1,243.81 1,262.17 0.0M
2022-09-27 1,264.04 1,279.63 1,245.31 1,251.23 0.0M
2022-09-26 1,300.16 1,300.29 1,262.35 1,263.78 0.0M
2022-09-23 1,305.08 1,305.08 1,283.17 1,300.16 0.0M
2022-09-22 1,291.15 1,308.10 1,279.83 1,305.08 0.0M
2022-09-21 1,284.18 1,306.22 1,276.22 1,290.67 0.0M
2022-09-20 1,280.55 1,293.61 1,274.55 1,284.19 0.0M
2022-09-19 1,261.16 1,282.66 1,248.59 1,280.55 0.0M
2022-09-16 1,266.55 1,266.67 1,239.26 1,261.01 0.0M
2022-09-15 1,280.41 1,287.29 1,262.11 1,266.76 0.0M
2022-09-14 1,286.55 1,288.94 1,275.07 1,280.41 0.0M
2022-09-13 1,315.12 1,315.12 1,281.17 1,286.23 0.0M
2022-09-12 1,298.89 1,322.13 1,298.66 1,314.96 0.0M
2022-09-09 1,274.68 1,300.85 1,274.68 1,298.49 0.0M
2022-09-08 1,259.21 1,276.96 1,254.09 1,274.32 0.0M
2022-09-06 1,293.12 1,293.12 1,251.24 1,259.21 0.0M
2022-09-05 1,281.80 1,293.39 1,281.29 1,293.20 0.0M
2022-09-02 1,281.43 1,298.81 1,277.39 1,281.65 0.0M
2022-09-01 1,270.56 1,284.28 1,256.05 1,281.08 0.0M
2022-08-31 1,286.59 1,300.38 1,269.27 1,270.57 0.0M
2022-08-30 1,303.66 1,318.31 1,275.38 1,286.51 0.0M
2022-08-29 1,302.35 1,312.92 1,291.09 1,303.40 0.0M
2022-08-26 1,315.33 1,323.45 1,294.77 1,302.29 0.0M
2022-08-25 1,301.54 1,317.53 1,301.54 1,314.98 0.0M
2022-08-24 1,280.15 1,311.81 1,280.15 1,301.50 0.0M
2022-08-23 1,261.83 1,283.19 1,261.83 1,280.26 0.0M
2022-08-22 1,268.55 1,268.55 1,245.43 1,261.82 0.0M
2022-08-19 1,293.97 1,294.29 1,260.06 1,268.55 0.0M
2022-08-18 1,301.61 1,308.40 1,286.10 1,293.98 0.0M
2022-08-17 1,302.51 1,308.94 1,290.29 1,301.42 0.0M
2022-08-16 1,310.60 1,315.69 1,293.51 1,302.91 0.0M
2022-08-15 1,280.97 1,315.15 1,268.00 1,310.48 0.0M
2022-08-12 1,257.84 1,284.10 1,257.50 1,281.74 0.0M
2022-08-11 1,270.16 1,284.30 1,249.44 1,258.25 0.0M
2022-08-10 1,233.50 1,277.41 1,233.50 1,270.00 0.0M
2022-08-09 1,249.45 1,260.33 1,220.66 1,233.50 0.0M
2022-08-08 1,234.90 1,261.59 1,234.90 1,249.36 0.0M
2022-08-05 1,231.72 1,239.85 1,217.21 1,234.75 0.0M
2022-08-04 1,190.39 1,241.66 1,190.39 1,231.72 0.0M
2022-08-03 1,155.44 1,191.56 1,155.22 1,190.93 0.0M
2022-08-02 1,149.10 1,164.00 1,141.91 1,155.43 0.0M
2022-08-01 1,148.50 1,161.56 1,139.97 1,149.11 0.0M
2022-07-29 1,154.99 1,157.60 1,145.59 1,148.51 0.0M
2022-07-28 1,136.58 1,154.88 1,131.74 1,154.88 0.0M
2022-07-27 1,106.47 1,136.62 1,106.43 1,136.62 0.0M
2022-07-26 1,123.09 1,124.93 1,104.85 1,106.37 0.0M
2022-07-25 1,126.79 1,132.49 1,120.88 1,123.06 0.0M
2022-07-22 1,135.57 1,140.38 1,115.01 1,126.38 0.0M
2022-07-21 1,122.82 1,135.57 1,113.67 1,135.57 0.0M
2022-07-20 1,093.84 1,123.50 1,092.14 1,122.87 0.0M
2022-07-19 1,079.23 1,095.17 1,076.34 1,093.89 0.0M
2022-07-18 1,083.59 1,105.66 1,077.52 1,078.96 0.0M
2022-07-15 1,088.57 1,095.85 1,075.06 1,083.27 0.0M
2022-07-14 1,092.19 1,092.19 1,072.53 1,088.48 0.0M
2022-07-13 1,094.87 1,104.03 1,082.85 1,092.17 0.0M
2022-07-12 1,087.91 1,105.72 1,080.38 1,095.41 0.0M
2022-07-11 1,118.19 1,118.19 1,086.26 1,088.00 0.0M
2022-07-08 1,118.54 1,126.26 1,109.81 1,118.22 0.0M
2022-07-07 1,102.38 1,126.20 1,102.38 1,118.73 0.0M
2022-07-06 1,079.82 1,107.91 1,078.70 1,101.94 0.0M
2022-07-05 1,064.85 1,080.31 1,047.12 1,079.73 0.0M
2022-07-04 1,079.70 1,082.77 1,065.09 1,065.17 0.0M
2022-07-01 1,067.67 1,084.27 1,056.53 1,079.71 0.0M
2022-06-30 1,076.68 1,078.52 1,054.58 1,067.65 0.0M
2022-06-29 1,091.09 1,095.96 1,069.61 1,076.78 0.0M
2022-06-28 1,109.17 1,119.31 1,081.86 1,091.01 0.0M
2022-06-27 1,108.29 1,121.40 1,107.12 1,109.17 0.0M
2022-06-24 1,115.25 1,131.65 1,103.59 1,108.29 0.0M
2022-06-23 1,109.95 1,129.14 1,108.10 1,115.12 0.0M
2022-06-22 1,108.58 1,120.10 1,094.08 1,109.88 0.0M
2022-06-21 1,107.22 1,118.47 1,097.41 1,108.76 0.0M
2022-06-20 1,113.47 1,122.76 1,097.10 1,106.88 0.0M
2022-06-17 1,132.20 1,132.20 1,093.46 1,113.52 0.0M
2022-06-15 1,106.47 1,141.88 1,106.47 1,132.52 0.0M
2022-06-14 1,123.26 1,130.99 1,099.00 1,106.27 0.0M
2022-06-13 1,160.33 1,160.33 1,118.30 1,122.86 0.0M
2022-06-10 1,180.06 1,180.46 1,156.80 1,160.33 0.0M
2022-06-09 1,197.71 1,201.27 1,180.43 1,180.43 0.0M
2022-06-08 1,212.50 1,217.95 1,193.98 1,197.71 0.0M
2022-06-07 1,232.83 1,232.83 1,206.21 1,212.56 0.0M
2022-06-06 1,257.74 1,264.26 1,232.16 1,232.99 0.0M
2022-06-03 1,272.82 1,272.82 1,252.58 1,257.74 0.0M
2022-06-02 1,255.99 1,277.21 1,255.44 1,272.91 0.0M
2022-06-01 1,258.72 1,266.75 1,249.59 1,255.69 0.0M
2022-05-31 1,264.06 1,275.22 1,256.16 1,258.42 0.0M
2022-05-30 1,277.82 1,291.53 1,259.19 1,263.87 0.0M
2022-05-27 1,278.02 1,283.08 1,268.03 1,277.67 0.0M
2022-05-26 1,247.85 1,281.46 1,247.31 1,277.98 0.0M
2022-05-25 1,245.65 1,254.56 1,228.65 1,247.87 0.0M
2022-05-24 1,249.88 1,249.88 1,225.12 1,245.65 0.0M
2022-05-23 1,236.62 1,255.71 1,236.62 1,250.08 0.0M
2022-05-20 1,220.12 1,250.13 1,220.12 1,236.62 0.0M
2022-05-19 1,211.51 1,225.28 1,201.78 1,220.19 0.0M
2022-05-18 1,235.80 1,238.65 1,205.52 1,211.64 0.0M
2022-05-17 1,237.78 1,256.35 1,230.51 1,235.89 0.0M
2022-05-16 1,219.21 1,238.10 1,206.87 1,237.65 0.0M
2022-05-13 1,192.93 1,230.36 1,192.75 1,219.33 0.0M
2022-05-12 1,167.21 1,197.76 1,152.99 1,192.66 0.0M
2022-05-11 1,175.26 1,188.56 1,164.38 1,167.51 0.0M
2022-05-10 1,166.68 1,188.54 1,156.72 1,175.21 0.0M
2022-05-09 1,198.62 1,198.62 1,161.24 1,166.68 0.0M
2022-05-06 1,216.90 1,223.82 1,194.95 1,198.95 0.0M
2022-05-05 1,273.35 1,273.35 1,207.47 1,216.92 0.0M
2022-05-04 1,240.96 1,274.35 1,216.20 1,273.64 0.0M
2022-05-03 1,248.03 1,251.78 1,231.01 1,241.02 0.0M
2022-05-02 1,261.96 1,264.29 1,227.59 1,248.03 0.0M
2022-04-29 1,292.82 1,314.90 1,261.99 1,261.99 0.0M
2022-04-28 1,282.83 1,299.42 1,269.25 1,293.21 0.0M
2022-04-27 1,278.81 1,298.64 1,276.45 1,282.88 0.0M
2022-04-26 1,309.35 1,309.35 1,275.24 1,278.75 0.0M
2022-04-25 1,302.95 1,312.83 1,284.74 1,309.35 0.0M
2022-04-22 1,330.67 1,330.67 1,297.12 1,303.20 0.0M
2022-04-20 1,342.75 1,349.57 1,329.93 1,331.32 0.0M
2022-04-19 1,337.99 1,345.84 1,323.35 1,342.75 0.0M
2022-04-18 1,332.74 1,340.30 1,323.60 1,337.99 0.0M
2022-04-14 1,346.91 1,346.91 1,330.83 1,332.75 0.0M
2022-04-13 1,343.65 1,359.03 1,339.20 1,347.08 0.0M
2022-04-12 1,354.37 1,381.01 1,339.37 1,343.52 0.0M
2022-04-11 1,371.65 1,371.65 1,351.59 1,354.07 0.0M
2022-04-08 1,388.20 1,388.58 1,352.56 1,372.06 0.0M
2022-04-07 1,383.78 1,392.44 1,371.18 1,388.24 0.0M
2022-04-06 1,410.30 1,410.42 1,365.49 1,383.90 0.0M
2022-04-05 1,448.71 1,455.64 1,408.30 1,410.32 0.0M
2022-04-04 1,442.05 1,450.79 1,430.22 1,448.55 0.0M
2022-04-01 1,409.51 1,442.49 1,409.51 1,442.05 0.0M
2022-03-31 1,414.76 1,422.59 1,404.98 1,409.49 0.0M
2022-03-30 1,422.08 1,425.67 1,406.14 1,414.72 0.0M
2022-03-29 1,386.28 1,426.69 1,386.28 1,422.01 0.0M
2022-03-28 1,394.97 1,399.77 1,372.16 1,386.28 0.0M
2022-03-25 1,391.93 1,404.93 1,389.55 1,394.95 0.0M
2022-03-24 1,362.00 1,391.59 1,355.45 1,391.59 0.0M
2022-03-23 1,352.27 1,366.59 1,336.52 1,362.00 0.0M
2022-03-22 1,325.03 1,353.94 1,325.03 1,352.27 0.0M
2022-03-21 1,330.18 1,338.60 1,311.77 1,324.90 0.0M
2022-03-18 1,288.27 1,334.34 1,280.86 1,330.16 0.0M
2022-03-17 1,262.39 1,289.17 1,250.65 1,288.76 0.0M
2022-03-16 1,239.27 1,263.18 1,237.83 1,262.39 0.0M
2022-03-15 1,233.15 1,247.29 1,221.22 1,239.08 0.0M
2022-03-14 1,250.56 1,262.54 1,230.76 1,233.15 0.0M
2022-03-11 1,286.62 1,300.68 1,245.92 1,250.53 0.0M
2022-03-10 1,297.09 1,297.09 1,260.85 1,286.25 0.0M
2022-03-09 1,246.69 1,298.34 1,246.52 1,297.09 0.0M
2022-03-08 1,235.33 1,265.32 1,222.24 1,246.21 0.0M
2022-03-07 1,290.04 1,290.04 1,232.49 1,234.87 0.0M
2022-03-04 1,320.34 1,320.34 1,279.05 1,290.04 0.0M
2022-03-03 1,314.02 1,338.02 1,313.04 1,320.17 0.0M
2022-03-02 1,309.08 1,318.20 1,304.48 1,313.97 0.0M
2022-02-25 1,311.28 1,317.47 1,294.92 1,309.46 0.0M
2022-02-24 1,302.33 1,318.46 1,252.92 1,311.54 0.0M
2022-02-23 1,317.13 1,340.99 1,302.68 1,302.81 0.0M
2022-02-22 1,301.62 1,329.13 1,301.62 1,317.01 0.0M
2022-02-21 1,343.75 1,344.38 1,300.92 1,301.47 0.0M
2022-02-18 1,351.30 1,367.83 1,340.57 1,343.75 0.0M
2022-02-17 1,360.31 1,366.42 1,344.21 1,350.89 0.0M
2022-02-16 1,359.77 1,364.30 1,352.24 1,360.19 0.0M
2022-02-15 1,323.65 1,359.70 1,323.60 1,359.70 0.0M
2022-02-14 1,315.55 1,332.75 1,312.88 1,323.46 0.0M
2022-02-11 1,336.44 1,352.20 1,307.00 1,315.51 0.0M
2022-02-10 1,334.45 1,345.66 1,314.51 1,336.40 0.0M
2022-02-09 1,329.55 1,353.32 1,325.22 1,334.41 0.0M
2022-02-08 1,326.09 1,332.50 1,310.12 1,329.55 0.0M
2022-02-07 1,332.69 1,337.24 1,320.01 1,326.18 0.0M
2022-02-04 1,337.94 1,337.96 1,304.31 1,332.57 0.0M
2022-02-03 1,344.63 1,362.04 1,325.37 1,337.71 0.0M
2022-02-02 1,362.42 1,375.62 1,337.14 1,344.63 0.0M
2022-02-01 1,365.87 1,377.84 1,352.79 1,362.92 0.0M
2022-01-31 1,334.82 1,371.48 1,331.80 1,365.88 0.0M
2022-01-28 1,334.87 1,338.44 1,314.23 1,334.81 0.0M
2022-01-27 1,313.72 1,342.35 1,313.72 1,334.87 0.0M
2022-01-26 1,302.83 1,337.81 1,302.68 1,313.72 0.0M
2022-01-25 1,265.52 1,306.01 1,251.13 1,302.69 0.0M
2022-01-24 1,285.20 1,285.20 1,247.57 1,265.52 0.0M
2022-01-21 1,277.64 1,296.11 1,264.32 1,285.03 0.0M
2022-01-20 1,239.54 1,285.83 1,239.27 1,277.77 0.0M
2022-01-19 1,206.61 1,245.82 1,206.61 1,239.36 0.0M
2022-01-18 1,235.45 1,235.89 1,205.68 1,206.49 0.0M
2022-01-17 1,235.07 1,244.29 1,228.32 1,235.61 0.0M
2022-01-14 1,225.06 1,236.55 1,209.75 1,235.07 0.0M
2022-01-13 1,233.80 1,235.40 1,215.10 1,225.13 0.0M
2022-01-12 1,207.80 1,237.21 1,206.93 1,233.79 0.0M
2022-01-11 1,186.34 1,207.75 1,183.52 1,207.75 0.0M
2022-01-10 1,202.56 1,202.56 1,170.56 1,186.42 0.0M
2022-01-07 1,203.80 1,215.43 1,188.07 1,202.82 0.0M
2022-01-06 1,208.22 1,219.06 1,190.98 1,203.84 0.0M
2022-01-05 1,251.01 1,252.85 1,205.00 1,208.22 0.0M
2022-01-04 1,283.68 1,288.17 1,246.20 1,250.52 0.0M