Triton Holding PCL (TRITN)

ISAE3
🏛️ ブラジル →
31.06
最終更新: 2025-10-02
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
2025-10-02 31.15 31.15 30.77 31.06 0.0M
2025-10-01 31.32 31.35 30.67 31.15 0.0M
2025-09-30 31.34 31.35 31.00 31.32 0.0M
2025-09-29 30.94 30.94 30.70 30.94 0.0M
2025-09-26 30.65 30.97 30.60 30.75 0.0M
2025-09-25 30.96 30.96 30.56 30.64 0.0M
2025-09-24 30.95 30.99 30.48 30.97 0.0M
2025-09-23 30.95 30.99 30.54 30.56 0.0M
2025-09-22 30.69 30.98 30.52 30.95 0.0M
2025-09-19 30.74 31.30 30.24 30.50 0.0M
2025-09-18 30.70 30.89 30.48 30.89 0.0M
2025-09-17 30.91 30.91 30.51 30.85 0.0M
2025-09-16 30.57 30.95 30.45 30.91 0.0M
2025-09-15 30.98 30.98 30.13 30.93 0.0M
2025-09-12 30.06 30.95 30.06 30.81 0.0M
2025-09-11 30.51 30.97 30.50 30.60 0.0M
2025-09-10 30.66 31.35 30.59 30.89 0.0M
2025-09-09 30.93 31.00 30.93 31.00 0.0M
2025-09-08 31.15 31.24 30.92 30.92 0.0M
2025-09-05 30.95 31.19 30.62 31.19 0.0M
2025-09-04 30.78 30.90 30.27 30.70 0.0M
2025-09-03 30.98 31.32 30.49 30.99 0.0M
2025-09-02 31.03 31.03 30.39 30.39 0.0M
2025-09-01 30.78 31.48 30.13 30.37 0.0M
2025-08-29 31.14 31.14 30.51 30.51 0.0M
2025-08-28 30.47 31.50 30.47 30.89 0.0M
2025-08-27 31.30 31.30 30.90 30.90 0.0M
2025-08-26 31.10 31.48 30.36 31.48 0.0M
2025-08-25 30.70 31.04 30.40 30.50 0.0M
2025-08-22 29.80 30.69 29.77 30.11 0.0M
2025-08-21 30.28 30.42 29.79 30.28 0.0M
2025-08-20 30.30 30.79 29.71 30.28 0.0M
2025-08-19 30.43 30.43 29.72 30.14 0.0M
2025-08-18 30.58 30.63 30.09 30.63 0.0M
2025-08-15 30.52 30.58 30.07 30.58 0.0M
2025-08-14 30.00 30.60 30.00 30.53 0.0M
2025-08-13 30.20 30.36 30.00 30.00 0.0M
2025-08-12 30.42 30.60 30.09 30.20 0.0M
2025-08-11 30.99 31.00 30.00 30.04 0.0M
2025-08-08 30.18 30.87 30.15 30.87 0.0M
2025-08-07 30.17 30.94 30.17 30.73 0.0M
2025-08-06 30.11 30.69 30.11 30.64 0.0M
2025-08-05 30.10 30.52 30.01 30.52 0.0M
2025-08-04 30.36 30.90 30.31 30.31 0.0M
2025-08-01 30.35 31.34 30.35 30.50 0.0M
2025-07-31 30.75 31.14 30.24 30.54 0.0M
2025-07-30 30.14 31.21 30.14 31.12 0.0M
2025-07-29 30.13 30.74 30.13 30.44 0.0M
2025-07-28 30.25 30.25 30.10 30.10 0.0M
2025-07-25 30.74 30.74 30.25 30.26 0.0M
2025-07-24 30.83 30.83 30.73 30.74 0.0M
2025-07-23 30.93 30.94 30.68 30.90 0.0M
2025-07-22 31.05 31.05 30.23 30.93 0.0M
2025-07-21 30.97 30.97 30.41 30.75 0.0M
2025-07-18 31.42 31.45 31.20 31.23 0.0M
2025-07-17 31.98 31.98 31.20 31.53 0.0M
2025-07-16 31.63 31.98 31.63 31.98 0.0M
2025-07-15 30.87 31.98 30.76 31.98 0.0M
2025-07-14 31.55 31.60 30.90 30.97 0.0M
2025-07-11 30.45 31.68 30.45 31.62 0.0M
2025-07-10 31.53 31.79 30.64 30.93 0.0M
2025-07-09 30.89 31.96 30.80 31.90 0.0M
2025-07-08 30.46 31.49 30.45 31.24 0.0M
2025-07-07 30.94 30.94 30.50 30.72 0.0M
2025-07-04 30.83 31.00 30.33 31.00 0.0M
2025-07-03 30.42 30.95 30.32 30.95 0.0M
2025-07-02 30.18 30.60 30.18 30.36 0.0M
2025-07-01 30.56 30.80 30.18 30.64 0.0M
2025-06-30 30.28 30.54 30.10 30.31 0.0M
2025-06-27 30.50 30.50 30.25 30.25 0.0M
2025-06-26 30.22 30.38 30.07 30.36 0.0M
2025-06-25 30.17 30.45 30.05 30.44 0.0M
2025-06-24 30.10 30.55 30.10 30.46 0.0M
2025-06-23 30.08 30.65 30.00 30.02 0.0M
2025-06-20 30.35 30.75 30.05 30.06 0.0M
2025-06-18 30.13 31.38 30.07 30.53 0.0M
2025-06-17 31.08 31.08 30.06 30.06 0.0M
2025-06-16 30.10 30.60 30.10 30.38 0.0M
2025-06-13 31.02 31.10 29.75 29.75 0.0M
2025-06-12 31.48 31.60 31.48 31.60 0.0M
2025-06-11 31.85 31.85 30.66 31.57 0.0M
2025-06-10 31.50 31.50 30.87 30.93 0.0M
2025-06-09 30.41 31.81 30.41 31.07 0.0M
2025-06-06 30.72 31.60 30.07 30.70 0.0M
2025-06-05 31.96 31.96 30.50 30.50 0.0M
2025-06-04 31.73 32.01 31.58 31.58 0.0M
2025-06-03 31.81 31.81 31.45 31.45 0.0M
2025-06-02 31.73 31.96 31.49 31.81 0.0M
2025-05-30 31.77 32.18 31.77 31.95 0.0M
2025-05-29 31.90 32.05 31.50 31.50 0.0M
2025-05-28 31.90 32.06 31.60 32.02 0.0M
2025-05-27 32.08 32.08 31.60 31.90 0.0M
2025-05-26 31.68 32.01 31.32 31.82 0.0M
2025-05-23 32.13 32.34 30.97 31.40 0.0M
2025-05-22 31.95 32.23 31.82 31.92 0.0M
2025-05-21 32.16 32.23 32.00 32.23 0.0M
2025-05-20 31.70 32.17 31.60 31.97 0.0M
2025-05-19 32.33 32.33 31.95 31.95 0.0M
2025-05-16 31.94 32.37 31.57 31.95 0.0M
2025-05-15 31.79 32.44 31.79 32.40 0.0M
2025-05-14 31.80 32.40 31.80 31.85 0.0M
2025-05-13 32.12 32.39 31.72 32.39 0.0M
2025-05-12 32.15 32.15 31.68 32.12 0.0M
2025-05-09 31.95 32.36 31.67 31.83 0.0M
2025-05-08 31.92 31.92 31.57 31.63 0.0M
2025-05-07 32.39 32.39 31.90 32.10 0.0M
2025-05-06 31.89 32.43 31.89 32.39 0.0M
2025-05-05 32.49 32.50 31.83 31.84 0.0M
2025-05-02 32.04 32.49 31.81 32.30 0.0M
2025-04-30 31.41 32.33 31.41 32.04 0.0M
2025-04-29 31.89 32.25 31.57 31.57 0.0M
2025-04-28 32.08 32.47 31.57 31.57 0.0M
2025-04-25 31.43 32.10 31.43 32.10 0.0M
2025-04-24 31.57 31.98 31.28 31.65 0.0M
2025-04-23 31.63 31.91 31.63 31.88 0.0M
2025-04-22 31.90 31.94 31.05 31.94 0.0M
2025-04-17 30.55 31.95 30.55 31.91 0.0M
2025-04-16 32.19 32.39 30.52 30.52 0.0M
2025-04-15 32.11 32.19 31.64 32.19 0.0M
2025-04-14 32.34 32.49 31.32 32.05 0.0M
2025-04-11 31.54 32.20 31.54 32.20 0.0M
2025-04-10 31.45 31.93 31.39 31.93 0.0M
2025-04-09 32.25 32.25 31.54 31.69 0.0M
2025-04-08 31.84 32.50 31.12 32.29 0.0M
2025-04-07 30.48 31.67 30.48 31.67 0.0M
2025-04-04 31.07 31.61 30.48 30.48 0.0M
2025-04-03 31.17 31.69 30.77 31.13 0.0M
2025-04-02 30.99 31.41 30.98 31.12 0.0M
2025-04-01 31.07 31.29 30.47 31.29 0.0M
2025-03-31 31.46 31.60 31.04 31.52 0.0M
2025-03-28 31.34 31.83 31.19 31.46 0.0M
2025-03-27 31.54 31.85 31.02 31.45 0.0M
2025-03-26 31.34 31.68 31.00 31.68 0.0M
2025-03-25 31.69 31.83 31.31 31.34 0.0M
2025-03-24 31.83 31.85 31.08 31.23 0.0M
2025-03-21 32.01 32.01 31.40 31.40 0.0M
2025-03-20 31.20 31.62 31.16 31.16 0.0M
2025-03-19 31.12 31.67 31.10 31.29 0.0M
2025-03-18 30.97 31.59 30.96 31.07 0.0M
2025-03-17 31.23 32.10 31.21 31.22 0.0M
2025-03-14 31.06 31.64 30.89 30.89 0.0M
2025-03-13 30.97 31.72 30.58 31.06 0.0M
2025-03-12 31.41 31.41 30.94 30.94 0.0M
2025-03-11 31.12 31.12 30.70 31.06 0.0M
2025-03-10 31.15 31.16 30.91 31.13 0.0M
2025-03-07 31.01 31.15 30.77 31.01 0.0M
2025-03-06 30.65 31.04 30.65 31.03 0.0M
2025-03-05 31.22 31.22 30.49 31.06 0.0M
2025-02-28 31.75 32.04 31.65 31.65 0.0M
2025-02-27 31.77 31.96 31.75 31.75 0.0M
2025-02-26 31.92 32.09 31.65 31.99 0.0M
2025-02-25 31.76 31.94 31.71 31.94 0.0M
2025-02-24 32.09 32.09 31.77 31.95 0.0M
2025-02-21 32.21 32.21 31.75 31.75 0.0M
2025-02-20 31.73 32.15 31.68 31.68 0.0M
2025-02-19 31.57 31.98 31.57 31.84 0.0M
2025-02-18 32.15 32.15 31.90 32.00 0.0M
2025-02-17 31.71 31.87 31.55 31.87 0.0M
2025-02-14 31.68 32.11 31.67 31.72 0.0M
2025-02-13 31.59 32.06 31.59 31.88 0.0M
2025-02-12 32.40 32.40 31.51 31.77 0.0M
2025-02-11 31.18 31.70 31.18 31.70 0.0M
2025-02-10 30.91 31.16 30.91 31.06 0.0M
2025-02-07 31.03 31.03 30.67 30.74 0.0M
2025-02-06 30.96 31.08 30.61 31.08 0.0M
2025-02-05 31.24 31.24 30.84 31.12 0.0M
2025-02-04 32.13 32.20 31.96 31.98 0.0M
2025-02-03 32.38 32.39 32.11 32.29 0.0M
2025-01-31 32.25 32.49 32.01 32.39 0.0M
2025-01-30 31.41 32.50 31.33 32.48 0.0M
2025-01-29 31.42 31.74 31.42 31.60 0.0M
2025-01-28 31.40 31.69 31.37 31.39 0.0M
2025-01-27 31.99 32.40 31.10 31.79 0.0M
2025-01-24 31.63 31.83 31.60 31.80 0.0M
2025-01-23 30.88 31.61 30.80 31.34 0.0M
2025-01-22 31.30 31.30 30.85 30.95 0.0M
2025-01-21 31.58 31.96 31.00 31.30 0.0M
2025-01-20 31.35 31.99 30.83 31.58 0.0M
2025-01-17 31.73 31.87 31.34 31.34 0.0M
2025-01-16 31.65 31.95 31.62 31.95 0.0M
2025-01-15 31.85 31.85 31.31 31.65 0.0M
2025-01-14 31.40 31.93 31.20 31.60 0.0M
2025-01-13 31.92 31.92 31.16 31.20 0.0M
2025-01-10 31.12 31.95 31.02 31.95 0.0M
2025-01-09 30.96 31.68 30.77 31.01 0.0M
2025-01-08 30.72 30.96 30.71 30.96 0.0M
2025-01-07 30.72 30.96 30.46 30.72 0.0M
2025-01-06 30.82 31.00 30.50 30.51 0.0M
2025-01-03 30.96 30.96 30.44 30.64 0.0M
2025-01-02 30.23 30.64 30.20 30.37 0.0M