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
2023-12-28 1,263.72 1,269.11 1,252.77 1,258.57 0.0M
2023-12-27 1,247.78 1,263.74 1,244.26 1,263.74 0.0M
2023-12-26 1,232.00 1,247.75 1,231.87 1,247.75 0.0M
2023-12-22 1,226.58 1,232.46 1,222.94 1,232.00 0.0M
2023-12-21 1,223.02 1,231.17 1,222.20 1,226.58 0.0M
2023-12-20 1,226.68 1,236.44 1,221.12 1,222.96 0.0M
2023-12-19 1,219.65 1,231.11 1,219.65 1,226.68 0.0M
2023-12-18 1,217.54 1,224.44 1,212.88 1,219.65 0.0M
2023-12-15 1,235.34 1,241.22 1,214.08 1,217.54 0.0M
2023-12-14 1,230.35 1,254.19 1,230.35 1,235.34 0.0M
2023-12-13 1,191.07 1,230.30 1,190.42 1,230.30 0.0M
2023-12-12 1,186.04 1,196.65 1,185.94 1,191.01 0.0M
2023-12-11 1,196.37 1,198.96 1,183.45 1,186.04 0.0M
2023-12-08 1,190.23 1,200.88 1,183.09 1,196.38 0.0M
2023-12-07 1,179.28 1,193.64 1,179.28 1,190.23 0.0M
2023-12-06 1,185.74 1,194.93 1,176.38 1,179.28 0.0M
2023-12-05 1,165.82 1,188.20 1,165.58 1,185.66 0.0M
2023-12-04 1,180.03 1,180.03 1,162.91 1,165.81 0.0M
2023-12-01 1,164.46 1,180.16 1,159.27 1,180.16 0.0M
2023-11-30 1,153.84 1,168.31 1,151.54 1,164.46 0.0M
2023-11-29 1,160.52 1,172.59 1,152.53 1,153.84 0.0M
2023-11-28 1,143.70 1,166.65 1,143.70 1,160.56 0.0M
2023-11-27 1,142.55 1,148.49 1,135.14 1,143.84 0.0M
2023-11-24 1,163.58 1,163.58 1,140.81 1,142.43 0.0M
2023-11-23 1,155.45 1,165.11 1,151.06 1,163.62 0.0M
2023-11-22 1,154.69 1,177.79 1,151.99 1,155.45 0.0M
2023-11-21 1,166.93 1,167.08 1,145.33 1,154.57 0.0M
2023-11-20 1,162.04 1,170.14 1,157.77 1,166.93 0.0M
2023-11-17 1,170.40 1,178.19 1,158.10 1,162.04 0.0M
2023-11-16 1,141.98 1,172.03 1,141.97 1,170.40 0.0M
2023-11-14 1,108.44 1,148.22 1,108.44 1,141.98 0.0M
2023-11-13 1,112.29 1,114.34 1,105.70 1,108.50 0.0M
2023-11-10 1,095.44 1,119.34 1,095.44 1,112.42 0.0M
2023-11-09 1,105.23 1,114.89 1,089.06 1,095.27 0.0M
2023-11-08 1,098.64 1,119.00 1,097.11 1,105.07 0.0M
2023-11-07 1,070.28 1,102.42 1,067.35 1,098.63 0.0M
2023-11-06 1,086.70 1,095.03 1,067.55 1,070.28 0.0M
2023-11-03 1,043.06 1,089.39 1,043.06 1,086.59 0.0M
2023-11-01 1,026.41 1,046.30 1,026.27 1,042.50 0.0M
2023-10-31 1,014.84 1,026.68 1,003.05 1,026.35 0.0M
2023-10-30 1,030.55 1,037.62 1,014.25 1,014.84 0.0M
2023-10-27 1,056.92 1,064.03 1,030.04 1,030.52 0.0M
2023-10-26 1,031.03 1,057.90 1,031.03 1,056.87 0.0M
2023-10-25 1,046.12 1,049.90 1,027.66 1,031.03 0.0M
2023-10-24 1,037.61 1,052.01 1,035.27 1,046.03 0.0M
2023-10-23 1,019.66 1,046.15 1,015.73 1,037.43 0.0M
2023-10-20 1,021.82 1,027.29 1,012.49 1,019.70 0.0M
2023-10-19 1,016.73 1,035.87 1,015.21 1,021.66 0.0M
2023-10-18 1,038.06 1,038.06 1,015.74 1,016.53 0.0M
2023-10-17 1,057.72 1,057.72 1,036.61 1,038.15 0.0M
2023-10-16 1,056.81 1,071.03 1,055.47 1,057.79 0.0M
2023-10-13 1,086.40 1,086.95 1,056.76 1,056.79 0.0M
2023-10-11 1,093.59 1,103.62 1,081.03 1,086.44 0.0M
2023-10-10 1,062.67 1,093.59 1,062.67 1,093.59 0.0M
2023-10-09 1,059.69 1,062.69 1,040.26 1,062.64 0.0M
2023-10-06 1,061.75 1,064.22 1,034.33 1,059.77 0.0M
2023-10-05 1,066.21 1,078.43 1,054.34 1,061.82 0.0M
2023-10-04 1,057.58 1,072.36 1,057.58 1,066.26 0.0M
2023-10-03 1,089.14 1,089.21 1,057.50 1,057.50 0.0M
2023-10-02 1,121.43 1,121.43 1,089.27 1,089.27 0.0M
2023-09-29 1,111.99 1,136.03 1,111.99 1,121.42 0.0M
2023-09-28 1,092.54 1,114.40 1,090.70 1,111.87 0.0M
2023-09-27 1,097.31 1,111.47 1,080.77 1,092.54 0.0M
2023-09-26 1,117.00 1,117.00 1,096.65 1,097.31 0.0M
2023-09-25 1,122.86 1,122.89 1,112.73 1,117.15 0.0M
2023-09-22 1,136.37 1,144.27 1,121.79 1,122.86 0.0M
2023-09-21 1,167.97 1,167.97 1,136.21 1,136.21 0.0M
2023-09-20 1,162.87 1,180.86 1,162.74 1,168.01 0.0M
2023-09-19 1,175.17 1,176.22 1,160.66 1,162.68 0.0M
2023-09-18 1,178.15 1,186.42 1,171.14 1,175.17 0.0M
2023-09-15 1,206.76 1,210.09 1,178.15 1,178.15 0.0M
2023-09-14 1,199.58 1,206.82 1,189.32 1,206.82 0.0M
2023-09-13 1,193.55 1,213.47 1,189.94 1,199.57 0.0M
2023-09-12 1,167.07 1,193.58 1,167.07 1,193.58 0.0M
2023-09-11 1,155.04 1,168.05 1,149.36 1,167.03 0.0M
2023-09-08 1,159.49 1,161.32 1,150.20 1,154.89 0.0M
2023-09-06 1,168.84 1,176.64 1,155.67 1,159.50 0.0M
2023-09-05 1,177.52 1,177.97 1,158.14 1,168.88 0.0M
2023-09-04 1,175.96 1,187.64 1,173.51 1,177.48 0.0M
2023-09-01 1,155.44 1,175.94 1,155.36 1,175.90 0.0M
2023-08-31 1,185.30 1,186.73 1,153.12 1,155.36 0.0M
2023-08-30 1,192.96 1,198.44 1,184.06 1,185.38 0.0M
2023-08-29 1,177.02 1,194.11 1,172.48 1,192.96 0.0M
2023-08-28 1,179.21 1,186.03 1,167.16 1,176.82 0.0M
2023-08-25 1,205.39 1,206.13 1,179.19 1,179.19 0.0M
2023-08-24 1,218.53 1,220.40 1,202.41 1,205.40 0.0M
2023-08-23 1,197.09 1,218.56 1,195.83 1,218.56 0.0M
2023-08-22 1,176.23 1,198.60 1,176.23 1,197.08 0.0M
2023-08-21 1,182.81 1,182.81 1,167.17 1,176.15 0.0M
2023-08-18 1,174.14 1,189.44 1,160.64 1,182.80 0.0M
2023-08-17 1,194.85 1,203.97 1,173.14 1,174.15 0.0M
2023-08-16 1,200.78 1,211.87 1,192.88 1,194.76 0.0M
2023-08-15 1,209.53 1,212.98 1,186.59 1,200.89 0.0M
2023-08-14 1,225.36 1,225.89 1,207.13 1,209.52 0.0M
2023-08-11 1,236.29 1,244.37 1,218.72 1,225.36 0.0M
2023-08-10 1,232.97 1,247.23 1,232.49 1,236.44 0.0M
2023-08-09 1,245.39 1,245.39 1,228.71 1,232.76 0.0M
2023-08-08 1,255.79 1,255.79 1,233.81 1,245.40 0.0M
2023-08-07 1,263.06 1,265.52 1,247.64 1,255.81 0.0M
2023-08-04 1,262.50 1,277.92 1,258.58 1,263.02 0.0M
2023-08-03 1,263.51 1,290.77 1,259.69 1,262.50 0.0M
2023-08-02 1,273.89 1,273.89 1,257.66 1,263.45 0.0M
2023-08-01 1,272.60 1,277.76 1,260.26 1,273.88 0.0M
2023-07-31 1,258.96 1,280.04 1,258.88 1,272.60 0.0M
2023-07-28 1,251.77 1,259.04 1,249.78 1,258.84 0.0M
2023-07-27 1,264.60 1,276.49 1,250.10 1,251.48 0.0M
2023-07-26 1,257.16 1,268.70 1,249.73 1,264.63 0.0M
2023-07-25 1,254.21 1,277.89 1,254.21 1,257.24 0.0M
2023-07-24 1,249.43 1,256.46 1,240.00 1,254.16 0.0M
2023-07-21 1,221.06 1,251.21 1,221.06 1,249.30 0.0M
2023-07-20 1,220.92 1,227.25 1,216.85 1,220.95 0.0M
2023-07-19 1,228.96 1,228.96 1,212.25 1,220.86 0.0M
2023-07-18 1,227.50 1,235.07 1,220.89 1,228.88 0.0M
2023-07-17 1,216.96 1,232.72 1,206.73 1,227.61 0.0M
2023-07-14 1,243.63 1,244.39 1,212.08 1,216.96 0.0M
2023-07-13 1,245.36 1,260.98 1,240.27 1,243.70 0.0M
2023-07-12 1,261.98 1,278.90 1,244.70 1,245.25 0.0M
2023-07-11 1,271.03 1,271.03 1,231.08 1,261.98 0.0M
2023-07-10 1,284.87 1,287.68 1,268.28 1,271.03 0.0M
2023-07-07 1,260.32 1,291.28 1,260.32 1,284.72 0.0M
2023-07-06 1,294.39 1,294.39 1,258.78 1,260.23 0.0M
2023-07-05 1,279.50 1,303.25 1,272.19 1,294.39 0.0M
2023-07-04 1,276.86 1,284.72 1,267.96 1,279.41 0.0M
2023-07-03 1,256.89 1,284.58 1,256.89 1,276.86 0.0M
2023-06-30 1,246.55 1,270.80 1,246.55 1,256.84 0.0M
2023-06-29 1,219.63 1,248.24 1,219.63 1,246.39 0.0M
2023-06-28 1,226.97 1,239.50 1,219.54 1,219.56 0.0M
2023-06-27 1,254.60 1,270.20 1,218.58 1,226.97 0.0M
2023-06-26 1,274.39 1,275.81 1,243.42 1,254.42 0.0M
2023-06-23 1,264.88 1,281.42 1,260.88 1,274.39 0.0M
2023-06-22 1,283.54 1,283.54 1,246.70 1,264.88 0.0M
2023-06-21 1,286.89 1,289.97 1,272.67 1,283.84 0.0M
2023-06-20 1,264.46 1,286.92 1,261.48 1,286.92 0.0M
2023-06-19 1,246.87 1,265.44 1,246.12 1,264.43 0.0M
2023-06-16 1,248.77 1,249.02 1,237.70 1,246.87 0.0M
2023-06-15 1,236.25 1,253.72 1,231.98 1,248.86 0.0M
2023-06-14 1,201.85 1,236.13 1,201.85 1,236.13 0.0M
2023-06-13 1,233.51 1,239.98 1,199.58 1,201.69 0.0M
2023-06-12 1,231.57 1,236.82 1,223.65 1,233.41 0.0M
2023-06-09 1,217.24 1,241.05 1,217.24 1,231.37 0.0M
2023-06-07 1,208.18 1,232.25 1,199.44 1,217.26 0.0M
2023-06-06 1,181.24 1,212.90 1,180.95 1,208.08 0.0M
2023-06-05 1,172.05 1,182.94 1,159.10 1,181.20 0.0M
2023-06-02 1,169.39 1,196.42 1,166.86 1,172.05 0.0M
2023-06-01 1,135.65 1,169.94 1,134.60 1,169.16 0.0M
2023-05-31 1,144.72 1,145.38 1,132.83 1,135.49 0.0M
2023-05-30 1,158.87 1,169.60 1,134.50 1,144.78 0.0M
2023-05-29 1,159.44 1,164.99 1,150.79 1,158.66 0.0M
2023-05-26 1,146.24 1,164.15 1,143.80 1,159.47 0.0M
2023-05-25 1,116.37 1,153.19 1,116.37 1,145.98 0.0M
2023-05-24 1,124.11 1,129.83 1,111.79 1,116.39 0.0M
2023-05-23 1,135.39 1,145.93 1,122.78 1,124.11 0.0M
2023-05-22 1,131.25 1,146.59 1,128.57 1,135.43 0.0M
2023-05-19 1,126.46 1,146.74 1,123.64 1,131.24 0.0M
2023-05-18 1,106.94 1,128.75 1,103.08 1,126.36 0.0M
2023-05-17 1,079.37 1,106.96 1,079.13 1,106.93 0.0M
2023-05-16 1,115.63 1,117.96 1,077.31 1,079.26 0.0M
2023-05-15 1,103.65 1,118.61 1,099.40 1,115.75 0.0M
2023-05-12 1,111.71 1,116.23 1,098.17 1,103.65 0.0M
2023-05-11 1,100.44 1,118.65 1,089.73 1,111.69 0.0M
2023-05-10 1,082.28 1,102.61 1,082.28 1,100.38 0.0M
2023-05-09 1,075.75 1,098.25 1,070.10 1,082.28 0.0M
2023-05-08 1,067.27 1,087.97 1,067.27 1,075.62 0.0M
2023-05-05 1,035.85 1,069.65 1,035.79 1,067.29 0.0M
2023-05-04 1,024.68 1,046.77 1,023.83 1,035.69 0.0M
2023-05-03 1,017.16 1,031.26 1,014.02 1,024.53 0.0M
2023-05-02 1,038.20 1,038.70 1,013.67 1,017.18 0.0M
2023-04-28 1,017.74 1,038.11 1,010.48 1,038.11 0.0M
2023-04-27 1,004.84 1,017.74 999.85 1,017.74 0.0M
2023-04-26 1,007.35 1,012.22 997.36 1,004.81 0.0M
2023-04-25 1,018.31 1,018.31 999.83 1,007.35 0.0M
2023-04-24 1,016.97 1,026.59 1,010.76 1,018.31 0.0M
2023-04-20 1,007.49 1,017.75 999.90 1,016.97 0.0M
2023-04-19 1,043.67 1,043.68 1,006.19 1,007.44 0.0M
2023-04-18 1,058.89 1,065.17 1,039.17 1,043.67 0.0M
2023-04-17 1,060.33 1,064.97 1,052.47 1,058.82 0.0M
2023-04-14 1,063.13 1,067.09 1,046.11 1,060.37 0.0M
2023-04-13 1,060.13 1,073.77 1,049.48 1,063.15 0.0M
2023-04-12 1,044.67 1,076.77 1,044.67 1,060.13 0.0M
2023-04-11 994.57 1,045.90 994.57 1,044.61 0.0M
2023-04-10 991.92 999.12 991.43 994.30 0.0M
2023-04-06 991.87 1,001.19 986.66 991.82 0.0M
2023-04-05 1,003.40 1,006.48 983.40 991.89 0.0M
2023-04-04 998.94 1,017.64 998.93 1,003.42 0.0M
2023-04-03 1,011.30 1,011.33 988.25 998.90 0.0M
2023-03-31 1,021.71 1,025.96 1,000.07 1,011.28 0.0M
2023-03-30 1,002.86 1,033.89 1,002.86 1,021.70 0.0M
2023-03-29 1,012.52 1,017.44 985.07 1,002.66 0.0M
2023-03-28 995.52 1,014.81 988.20 1,012.52 0.0M
2023-03-27 984.66 999.71 984.66 995.48 0.0M
2023-03-24 966.93 989.51 965.12 984.55 0.0M
2023-03-23 1,003.73 1,007.89 952.55 966.96 0.0M
2023-03-22 1,002.10 1,024.79 998.38 1,003.65 0.0M
2023-03-21 1,009.08 1,014.19 1,000.96 1,002.06 0.0M
2023-03-20 1,031.40 1,034.65 1,007.23 1,009.08 0.0M
2023-03-17 1,055.04 1,055.04 1,029.10 1,031.40 0.0M
2023-03-16 1,050.42 1,062.54 1,048.14 1,055.11 0.0M
2023-03-15 1,046.24 1,057.35 1,025.29 1,050.37 0.0M
2023-03-14 1,058.50 1,069.53 1,040.91 1,046.35 0.0M
2023-03-13 1,052.50 1,066.69 1,035.79 1,058.45 0.0M
2023-03-10 1,072.58 1,072.58 1,040.46 1,052.64 0.0M
2023-03-09 1,079.45 1,092.84 1,070.24 1,072.58 0.0M
2023-03-08 1,041.14 1,079.81 1,040.69 1,079.61 0.0M
2023-03-07 1,039.36 1,051.77 1,027.12 1,041.14 0.0M
2023-03-06 1,018.63 1,042.01 1,018.63 1,039.35 0.0M
2023-03-03 1,018.03 1,029.94 1,016.10 1,018.68 0.0M
2023-03-02 1,024.02 1,036.45 1,018.04 1,018.04 0.0M
2023-03-01 1,046.01 1,051.30 1,013.47 1,024.03 0.0M
2023-02-28 1,054.14 1,062.58 1,045.89 1,045.89 0.0M
2023-02-27 1,054.36 1,063.78 1,049.71 1,054.21 0.0M
2023-02-24 1,065.28 1,072.03 1,048.52 1,054.25 0.0M
2023-02-23 1,065.22 1,079.71 1,059.54 1,065.28 0.0M
2023-02-22 1,086.62 1,086.73 1,057.78 1,065.35 0.0M
2023-02-17 1,093.93 1,094.13 1,081.02 1,086.76 0.0M
2023-02-16 1,090.50 1,097.71 1,071.33 1,093.93 0.0M
2023-02-15 1,069.42 1,099.38 1,061.51 1,090.51 0.0M
2023-02-14 1,086.92 1,095.93 1,064.73 1,069.40 0.0M
2023-02-13 1,085.24 1,096.79 1,072.33 1,086.92 0.0M
2023-02-10 1,080.65 1,093.36 1,076.77 1,085.32 0.0M
2023-02-09 1,110.10 1,112.76 1,079.11 1,080.73 0.0M
2023-02-08 1,096.73 1,114.24 1,091.65 1,110.10 0.0M
2023-02-07 1,116.83 1,123.53 1,094.95 1,096.59 0.0M
2023-02-06 1,129.28 1,130.58 1,113.18 1,116.83 0.0M
2023-02-03 1,162.20 1,162.38 1,126.01 1,129.23 0.0M
2023-02-02 1,163.36 1,185.14 1,158.28 1,162.21 0.0M
2023-02-01 1,175.33 1,180.03 1,147.24 1,163.40 0.0M
2023-01-31 1,155.23 1,178.36 1,155.01 1,175.30 0.0M
2023-01-30 1,164.09 1,171.77 1,151.04 1,155.09 0.0M
2023-01-27 1,168.46 1,171.43 1,155.53 1,164.10 0.0M
2023-01-26 1,166.25 1,177.70 1,160.75 1,168.46 0.0M
2023-01-25 1,151.76 1,173.59 1,140.77 1,166.16 0.0M
2023-01-24 1,132.72 1,153.69 1,132.72 1,151.76 0.0M
2023-01-23 1,131.76 1,145.83 1,131.76 1,132.67 0.0M
2023-01-20 1,129.37 1,131.66 1,117.02 1,131.66 0.0M
2023-01-19 1,127.66 1,134.36 1,113.20 1,129.38 0.0M
2023-01-18 1,121.46 1,147.88 1,121.46 1,127.86 0.0M
2023-01-17 1,115.39 1,135.61 1,115.39 1,121.40 0.0M
2023-01-16 1,125.12 1,129.58 1,108.95 1,115.39 0.0M
2023-01-13 1,140.37 1,143.05 1,119.81 1,125.33 0.0M
2023-01-12 1,183.61 1,194.75 1,139.55 1,140.53 0.0M
2023-01-11 1,177.05 1,186.44 1,162.60 1,183.63 0.0M
2023-01-10 1,154.12 1,184.55 1,139.87 1,177.07 0.0M
2023-01-09 1,145.93 1,170.19 1,123.37 1,154.15 0.0M
2023-01-06 1,144.29 1,175.69 1,139.29 1,145.94 0.0M
2023-01-05 1,103.06 1,148.56 1,097.80 1,144.24 0.0M
2023-01-04 1,096.34 1,108.93 1,074.93 1,102.82 0.0M
2023-01-03 1,113.65 1,133.00 1,093.04 1,096.30 0.0M
2023-01-02 1,147.99 1,147.99 1,099.11 1,113.83 0.0M