Karsten SA Pref (CTKA4)

CTKA4
🏛️ ブラジル →
34.00
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
2021-12-30 16.47 17.79 16.46 17.79 0.0M
2021-12-29 17.87 17.87 17.87 17.87 0.0M
2021-12-28 17.89 17.89 16.80 16.98 0.0M
2021-12-27 18.89 18.89 16.69 16.69 0.0M
2021-12-23 18.15 18.90 17.00 17.60 0.0M
2021-12-22 16.50 18.00 16.50 17.97 0.0M
2021-12-21 18.15 18.15 16.72 16.72 0.0M
2021-12-20 18.20 18.42 17.00 17.00 0.0M
2021-12-17 16.30 16.90 16.11 16.90 0.0M
2021-12-16 18.95 19.00 16.50 16.50 0.0M
2021-12-15 17.79 18.97 17.00 17.98 0.0M
2021-12-14 17.89 17.89 16.50 17.33 0.0M
2021-12-13 19.00 19.00 16.72 16.72 0.0M
2021-12-10 16.00 17.85 16.00 17.64 0.0M
2021-12-09 17.20 17.20 15.97 16.00 0.0M
2021-12-08 21.00 23.00 18.00 19.00 0.0M
2021-12-07 16.99 20.87 15.70 19.00 0.0M
2021-12-06 15.00 16.00 14.20 16.00 0.0M
2021-12-03 14.01 18.00 13.78 14.51 0.0M
2021-12-02 14.55 15.10 13.35 13.83 0.0M
2021-12-01 14.43 15.00 14.40 14.40 0.0M
2021-11-30 14.41 14.41 14.41 14.41 0.0M
2021-11-29 15.00 15.00 14.40 14.40 0.0M
2021-11-26 15.26 15.26 15.00 15.00 0.0M
2021-11-25 16.00 16.00 15.62 15.62 0.0M
2021-11-24 16.00 16.00 15.50 16.00 0.0M
2021-11-23 17.01 17.01 15.69 16.19 0.0M
2021-11-22 17.01 17.01 17.00 17.00 0.0M
2021-11-17 17.44 17.44 16.40 17.00 0.0M
2021-11-12 17.50 17.50 16.43 17.44 0.0M
2021-11-10 17.89 18.50 15.70 18.16 0.0M
2021-11-09 17.00 17.05 16.99 17.00 0.0M
2021-11-08 18.49 18.99 17.00 17.00 0.0M
2021-11-05 17.40 18.88 17.40 18.57 0.0M
2021-11-04 19.00 19.00 19.00 19.00 0.0M
2021-11-03 19.00 19.00 18.99 19.00 0.0M
2021-10-28 20.00 20.00 19.43 19.43 0.0M
2021-10-27 20.00 20.00 20.00 20.00 0.0M
2021-10-26 20.00 20.00 20.00 20.00 0.0M
2021-10-25 20.03 20.03 19.99 20.00 0.0M
2021-10-22 20.12 20.12 19.44 19.44 0.0M
2021-10-21 20.90 20.90 20.90 20.90 0.0M
2021-10-20 21.90 21.90 21.90 21.90 0.0M
2021-10-19 22.99 23.30 21.55 21.55 0.0M
2021-10-18 20.36 22.87 20.36 22.87 0.0M
2021-10-15 21.50 21.50 21.50 21.50 0.0M
2021-10-14 22.20 22.20 21.50 21.50 0.0M
2021-10-08 21.00 21.50 21.00 21.50 0.0M
2021-10-06 21.98 21.98 20.81 20.81 0.0M
2021-10-05 22.00 22.00 21.27 21.27 0.0M
2021-10-04 22.20 22.20 22.00 22.00 0.0M
2021-10-01 23.60 23.60 23.32 23.32 0.0M
2021-09-30 21.46 21.46 21.45 21.45 0.0M
2021-09-28 21.50 21.50 21.50 21.50 0.0M
2021-09-27 22.00 22.00 22.00 22.00 0.0M
2021-09-24 22.11 22.11 22.00 22.00 0.0M
2021-09-23 22.08 22.77 22.03 22.08 0.0M
2021-09-22 23.00 23.92 23.00 23.00 0.0M
2021-09-21 22.50 23.00 22.50 23.00 0.0M
2021-09-20 22.51 22.51 22.50 22.50 0.0M
2021-09-17 24.00 24.00 22.57 22.57 0.0M
2021-09-16 24.50 24.50 23.01 23.97 0.0M
2021-09-15 26.97 26.97 24.90 25.00 0.0M
2021-09-14 26.00 28.50 25.50 25.50 0.0M
2021-09-13 26.10 26.90 25.99 26.00 0.0M
2021-09-10 26.03 27.50 26.02 26.02 0.0M
2021-09-09 26.12 28.01 25.99 27.00 0.0M
2021-09-08 27.60 27.60 27.00 27.00 0.0M
2021-09-06 30.50 30.50 30.50 30.50 0.0M
2021-08-27 28.00 28.00 28.00 28.00 0.0M
2021-08-24 29.80 32.76 29.51 29.51 0.0M
2021-08-20 30.00 30.00 28.50 28.50 0.0M
2021-08-19 32.50 32.50 30.00 30.00 0.0M
2021-08-18 29.38 32.89 29.38 32.50 0.0M
2021-08-17 26.51 29.39 26.49 29.39 0.0M
2021-08-12 27.99 27.99 27.99 27.99 0.0M
2021-08-10 28.00 28.00 28.00 28.00 0.0M
2021-08-05 27.30 28.40 27.30 28.15 0.0M
2021-08-02 26.80 27.00 26.80 27.00 0.0M
2021-07-29 27.30 28.06 27.30 28.00 0.0M
2021-07-28 27.00 27.10 27.00 27.00 0.0M
2021-07-27 26.64 27.00 26.00 27.00 0.0M
2021-07-23 25.99 26.50 25.99 26.00 0.0M
2021-07-22 25.14 25.14 25.13 25.14 0.0M
2021-07-20 25.99 26.00 25.99 26.00 0.0M
2021-07-19 25.13 25.34 25.13 25.13 0.0M
2021-07-16 26.90 26.90 26.90 26.90 0.0M
2021-07-15 26.00 26.00 26.00 26.00 0.0M
2021-07-14 26.50 27.00 26.50 27.00 0.0M
2021-07-13 27.09 27.09 24.52 26.01 0.0M
2021-07-12 26.07 27.14 25.99 27.10 0.0M
2021-07-07 25.10 26.04 25.10 26.00 0.0M
2021-07-06 24.00 25.00 24.00 25.00 0.0M
2021-07-02 24.00 24.40 24.00 24.40 0.0M
2021-07-01 24.00 24.00 24.00 24.00 0.0M
2021-06-30 24.50 24.50 24.50 24.50 0.0M
2021-06-29 25.18 25.18 24.99 25.00 0.0M
2021-06-28 25.10 25.17 25.10 25.15 0.0M
2021-06-25 25.20 25.20 25.00 25.00 0.0M
2021-06-24 25.10 25.10 25.10 25.10 0.0M
2021-06-23 25.06 25.06 25.01 25.01 0.0M
2021-06-22 25.01 25.02 25.01 25.02 0.0M
2021-06-18 24.60 25.00 24.60 25.00 0.0M
2021-06-17 25.00 25.00 24.45 24.60 0.0M
2021-06-16 25.00 25.06 24.44 24.44 0.0M
2021-06-15 25.42 25.42 24.61 24.70 0.0M
2021-06-14 25.77 25.78 25.55 25.55 0.0M
2021-06-11 25.40 25.50 25.00 25.50 0.0M
2021-06-09 25.10 25.76 25.10 25.40 0.0M
2021-06-08 25.61 25.61 25.40 25.40 0.0M
2021-06-07 25.72 26.00 25.72 25.91 0.0M
2021-06-04 26.25 26.40 26.25 26.40 0.0M
2021-06-02 26.50 26.70 25.34 26.25 0.0M
2021-06-01 29.46 29.48 25.69 26.35 0.0M
2021-05-31 27.30 29.88 27.01 28.22 0.0M
2021-05-28 28.05 28.05 26.04 27.70 0.0M
2021-05-27 27.09 28.12 26.73 27.73 0.0M
2021-05-24 26.35 27.33 26.14 27.32 0.0M
2021-05-20 25.52 26.27 25.52 26.27 0.0M
2021-05-19 26.21 26.39 26.00 26.05 0.0M
2021-05-18 24.52 26.44 24.52 26.06 0.0M
2021-05-17 26.92 26.92 25.50 25.50 0.0M
2021-05-14 26.36 26.36 24.55 25.65 0.0M
2021-05-13 26.46 26.69 26.28 26.28 0.0M
2021-05-12 27.80 27.85 26.00 26.15 0.0M
2021-05-11 25.58 27.85 25.17 27.79 0.0M
2021-05-10 26.99 27.69 26.49 26.49 0.0M
2021-05-07 27.03 27.08 25.50 26.99 0.0M
2021-05-06 26.00 28.39 24.61 25.11 0.0M
2021-05-05 26.24 29.49 25.51 26.40 0.0M
2021-05-04 24.19 27.99 24.11 26.24 0.0M
2021-05-03 23.16 24.19 22.86 24.00 0.0M
2021-04-30 22.24 23.52 21.00 22.05 0.0M
2021-04-29 22.89 24.96 22.21 23.39 0.0M
2021-04-28 21.15 23.00 20.22 22.89 0.0M
2021-04-27 20.52 21.50 20.47 20.51 0.0M
2021-04-26 20.32 20.39 19.83 19.83 0.0M
2021-04-23 20.77 20.77 19.98 20.40 0.0M
2021-04-22 20.20 20.97 19.60 19.99 0.0M
2021-04-20 20.43 21.35 19.33 20.59 0.0M
2021-04-19 20.14 20.16 19.92 20.15 0.0M
2021-04-16 20.00 20.99 19.30 19.69 0.0M
2021-04-14 21.59 21.59 21.00 21.00 0.0M
2021-04-13 21.89 21.97 21.00 21.00 0.0M
2021-04-12 21.16 21.80 20.92 21.80 0.0M
2021-04-08 21.00 21.20 20.70 21.20 0.0M
2021-04-07 21.09 21.97 21.09 21.45 0.0M
2021-04-06 18.04 21.99 18.04 21.21 0.0M
2021-04-05 20.19 20.19 19.56 19.56 0.0M
2021-04-01 19.99 20.30 18.93 19.88 0.0M
2021-03-31 19.30 21.20 19.01 19.01 0.0M
2021-03-30 18.03 19.26 18.03 19.26 0.0M
2021-03-29 18.49 18.98 18.49 18.98 0.0M
2021-03-26 18.57 19.39 18.50 19.39 0.0M
2021-03-25 19.05 19.18 18.05 18.89 0.0M
2021-03-24 18.04 19.45 18.04 19.18 0.0M
2021-03-23 19.86 19.86 18.01 18.80 0.0M
2021-03-22 18.90 19.89 18.61 18.61 0.0M
2021-03-19 18.80 20.20 18.60 19.35 0.0M
2021-03-18 18.50 19.00 17.94 18.80 0.0M
2021-03-17 18.62 18.62 17.50 17.50 0.0M
2021-03-16 17.30 18.64 17.30 18.01 0.0M
2021-03-15 17.11 17.20 17.00 17.19 0.0M
2021-03-12 16.80 16.80 16.80 16.80 0.0M
2021-03-10 18.27 18.27 17.81 17.81 0.0M
2021-03-09 16.56 16.95 16.56 16.95 0.0M
2021-03-08 16.81 16.81 16.75 16.75 0.0M
2021-03-05 16.80 16.80 16.80 16.80 0.0M
2021-03-04 16.81 16.81 16.80 16.80 0.0M
2021-03-03 17.30 17.48 16.80 17.00 0.0M
2021-03-02 17.04 17.10 16.90 16.93 0.0M
2021-03-01 17.01 18.84 17.01 17.61 0.0M
2021-02-26 18.10 18.37 17.10 17.10 0.0M
2021-02-25 18.30 18.30 17.55 18.00 0.0M
2021-02-24 17.10 17.50 17.10 17.50 0.0M
2021-02-23 17.01 18.50 17.01 18.00 0.0M
2021-02-22 16.30 17.61 16.30 17.61 0.0M
2021-02-19 17.52 17.60 17.51 17.60 0.0M
2021-02-18 17.34 18.40 16.00 17.30 0.0M
2021-02-17 18.02 18.40 18.01 18.40 0.0M
2021-02-12 17.80 17.80 17.80 17.80 0.0M
2021-02-11 18.20 18.20 18.10 18.10 0.0M
2021-02-10 19.00 19.32 18.18 18.20 0.0M
2021-02-09 18.76 19.32 18.35 18.44 0.0M
2021-02-08 18.78 18.78 17.80 18.30 0.0M
2021-02-05 18.45 18.90 17.90 18.90 0.0M
2021-02-04 18.50 18.50 18.20 18.25 0.0M
2021-02-03 18.21 18.22 18.01 18.01 0.0M
2021-02-02 19.10 20.33 18.09 18.09 0.0M
2021-02-01 18.10 18.20 18.00 18.20 0.0M
2021-01-29 18.30 19.88 17.52 18.10 0.0M
2021-01-28 16.62 20.00 16.62 17.50 0.0M
2021-01-27 17.15 17.15 16.61 16.61 0.0M
2021-01-26 17.89 18.10 17.15 17.15 0.0M
2021-01-22 18.00 18.00 17.89 17.89 0.0M
2021-01-21 18.81 18.83 18.00 18.00 0.0M
2021-01-20 19.00 19.43 18.69 18.81 0.0M
2021-01-19 19.86 21.11 19.06 19.06 0.0M
2021-01-18 19.70 20.38 19.02 19.02 0.0M
2021-01-15 20.27 21.27 19.40 19.65 0.0M
2021-01-14 20.30 21.38 19.06 19.20 0.0M
2021-01-13 19.22 20.50 18.70 19.98 0.0M
2021-01-12 19.05 21.40 18.99 18.99 0.0M
2021-01-11 18.45 18.95 18.45 18.56 0.0M
2021-01-08 18.95 18.95 18.67 18.83 0.0M
2021-01-07 19.03 19.33 18.60 18.70 0.0M
2021-01-06 20.34 20.34 18.57 19.69 0.0M
2021-01-05 20.35 20.35 20.10 20.10 0.0M
2021-01-04 21.10 21.89 20.22 20.31 0.0M