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
2022-12-20 9.50 10.48 9.50 10.00 0.0M
2022-12-19 9.01 9.01 9.00 9.00 0.0M
2022-12-16 9.10 9.10 9.00 9.00 0.0M
2022-12-14 9.00 9.61 9.00 9.61 0.0M
2022-12-13 9.99 9.99 9.00 9.00 0.0M
2022-12-12 9.00 9.29 9.00 9.29 0.0M
2022-12-09 9.29 9.29 9.29 9.29 0.0M
2022-12-08 8.70 8.70 8.70 8.70 0.0M
2022-12-07 8.70 8.70 8.70 8.70 0.0M
2022-12-06 8.81 9.00 8.81 9.00 0.0M
2022-12-05 9.00 9.40 8.77 8.77 0.0M
2022-12-02 8.16 8.70 8.11 8.70 0.0M
2022-12-01 9.20 9.20 8.41 8.41 0.0M
2022-11-30 8.81 8.99 8.20 8.99 0.0M
2022-11-29 8.88 9.49 8.88 9.49 0.0M
2022-11-24 8.98 8.99 8.98 8.99 0.0M
2022-11-22 8.00 8.98 8.00 8.98 0.0M
2022-11-21 9.14 9.14 8.50 8.51 0.0M
2022-11-18 9.60 9.60 9.60 9.60 0.0M
2022-11-17 9.60 9.60 9.60 9.60 0.0M
2022-11-16 9.61 9.62 9.13 9.13 0.0M
2022-11-14 9.44 9.77 9.41 9.41 0.0M
2022-11-11 10.26 10.26 10.24 10.24 0.0M
2022-11-10 9.76 9.76 9.75 9.75 0.0M
2022-11-09 9.76 9.76 9.76 9.76 0.0M
2022-11-07 10.13 10.14 9.91 9.91 0.0M
2022-11-04 10.20 10.91 10.20 10.91 0.0M
2022-11-01 10.20 10.20 10.20 10.20 0.0M
2022-10-28 10.20 10.20 10.20 10.20 0.0M
2022-10-27 10.02 10.02 9.89 9.89 0.0M
2022-10-26 10.13 10.13 10.00 10.01 0.0M
2022-10-25 10.21 10.21 10.11 10.11 0.0M
2022-10-24 10.13 10.90 10.13 10.60 0.0M
2022-10-21 10.47 10.47 10.11 10.11 0.0M
2022-10-20 10.21 10.47 10.21 10.47 0.0M
2022-10-19 10.33 10.33 10.33 10.33 0.0M
2022-10-18 10.31 10.31 10.20 10.21 0.0M
2022-10-17 10.41 10.41 10.31 10.31 0.0M
2022-10-13 10.40 10.40 10.40 10.40 0.0M
2022-10-07 11.32 11.33 10.56 10.56 0.0M
2022-10-06 10.46 10.73 10.46 10.49 0.0M
2022-10-04 11.34 11.34 11.00 11.00 0.0M
2022-10-03 10.52 10.52 10.35 10.35 0.0M
2022-09-29 10.50 10.51 10.40 10.40 0.0M
2022-09-27 10.91 11.04 10.50 10.50 0.0M
2022-09-26 11.20 11.20 10.70 10.98 0.0M
2022-09-23 11.15 11.15 11.00 11.00 0.0M
2022-09-22 10.40 11.48 10.30 11.48 0.0M
2022-09-21 10.21 10.99 10.21 10.99 0.0M
2022-09-16 10.31 10.31 10.20 10.20 0.0M
2022-09-15 10.50 10.50 10.30 10.30 0.0M
2022-09-14 10.41 10.41 10.40 10.40 0.0M
2022-09-13 10.46 10.50 10.30 10.30 0.0M
2022-09-12 10.66 10.66 10.45 10.45 0.0M
2022-09-09 10.70 10.79 10.40 10.79 0.0M
2022-09-08 10.71 10.71 10.40 10.41 0.0M
2022-09-06 10.53 11.45 10.40 11.39 0.0M
2022-09-05 10.56 10.56 10.51 10.51 0.0M
2022-09-02 10.55 10.60 10.55 10.60 0.0M
2022-09-01 10.46 10.56 10.40 10.50 0.0M
2022-08-31 10.81 11.00 10.43 10.43 0.0M
2022-08-30 11.00 11.00 11.00 11.00 0.0M
2022-08-29 11.62 11.62 11.00 11.00 0.0M
2022-08-26 10.96 10.96 10.53 10.53 0.0M
2022-08-25 11.10 11.10 10.96 10.96 0.0M
2022-08-24 11.31 11.31 10.72 10.72 0.0M
2022-08-23 11.00 11.98 10.90 11.98 0.0M
2022-08-22 11.60 11.60 10.80 10.80 0.0M
2022-08-17 11.70 11.70 11.31 11.33 0.0M
2022-08-16 11.61 11.61 11.50 11.50 0.0M
2022-08-15 11.20 12.45 11.20 12.45 0.0M
2022-08-12 11.42 11.65 11.42 11.65 0.0M
2022-08-11 10.69 11.43 10.69 11.43 0.0M
2022-08-10 10.53 10.69 10.53 10.69 0.0M
2022-08-09 10.31 10.31 10.31 10.31 0.0M
2022-08-08 10.85 10.85 10.85 10.85 0.0M
2022-08-04 10.91 10.91 10.91 10.91 0.0M
2022-07-29 10.35 10.40 10.35 10.40 0.0M
2022-07-27 10.41 10.41 10.40 10.41 0.0M
2022-07-25 10.31 10.31 10.31 10.31 0.0M
2022-07-22 10.41 10.41 10.40 10.40 0.0M
2022-07-21 11.44 11.50 10.50 10.50 0.0M
2022-07-19 10.55 10.61 10.55 10.61 0.0M
2022-07-18 11.50 11.50 11.50 11.50 0.0M
2022-07-15 10.80 10.80 10.51 10.51 0.0M
2022-07-14 10.70 10.70 10.70 10.70 0.0M
2022-07-08 10.51 11.27 10.51 11.27 0.0M
2022-07-05 10.52 10.52 10.51 10.51 0.0M
2022-07-01 11.00 11.00 10.50 10.51 0.0M
2022-06-30 11.04 11.05 11.00 11.00 0.0M
2022-06-28 11.40 11.43 11.40 11.43 0.0M
2022-06-23 11.60 11.60 11.45 11.45 0.0M
2022-06-21 12.00 12.00 12.00 12.00 0.0M
2022-06-20 11.50 11.50 11.49 11.49 0.0M
2022-06-13 11.50 11.50 11.39 11.39 0.0M
2022-06-09 11.80 11.80 11.55 11.55 0.0M
2022-06-08 12.00 12.00 11.80 11.80 0.0M
2022-06-07 12.30 12.30 12.30 12.30 0.0M
2022-06-06 12.33 12.33 12.30 12.30 0.0M
2022-06-03 12.98 12.99 12.37 12.37 0.0M
2022-06-01 12.69 12.69 12.69 12.69 0.0M
2022-05-31 12.76 12.76 12.69 12.69 0.0M
2022-05-30 13.98 13.98 12.98 12.98 0.0M
2022-05-27 12.96 12.97 12.95 12.97 0.0M
2022-05-25 12.31 12.31 12.31 12.31 0.0M
2022-05-24 13.00 13.00 12.37 12.38 0.0M
2022-05-20 12.42 13.00 12.40 13.00 0.0M
2022-05-19 12.91 13.82 12.91 13.20 0.0M
2022-05-18 12.60 14.98 12.60 13.04 0.0M
2022-05-17 12.61 12.61 11.37 11.37 0.0M
2022-05-16 12.00 12.00 12.00 12.00 0.0M
2022-05-13 11.53 11.53 11.12 11.12 0.0M
2022-05-06 11.47 11.47 11.47 11.47 0.0M
2022-05-05 11.47 11.47 11.47 11.47 0.0M
2022-05-03 11.86 11.86 11.71 11.71 0.0M
2022-05-02 12.00 12.00 11.51 12.00 0.0M
2022-04-29 12.44 12.47 12.11 12.11 0.0M
2022-04-28 12.64 12.95 12.40 12.95 0.0M
2022-04-26 12.02 12.02 12.00 12.00 0.0M
2022-04-25 12.39 12.39 12.39 12.39 0.0M
2022-04-19 12.29 12.50 12.04 12.39 0.0M
2022-04-18 12.18 12.30 11.85 12.00 0.0M
2022-04-14 12.20 12.20 11.84 11.85 0.0M
2022-04-13 12.01 12.54 11.99 11.99 0.0M
2022-04-12 12.79 13.44 12.69 12.69 0.0M
2022-04-11 12.50 13.42 12.50 13.42 0.0M
2022-04-07 13.60 13.68 12.30 13.45 0.0M
2022-04-06 12.65 12.65 12.65 12.65 0.0M
2022-04-05 13.00 13.50 12.95 12.95 0.0M
2022-04-01 13.36 13.36 12.80 13.01 0.0M
2022-03-31 14.49 14.50 13.35 13.36 0.0M
2022-03-30 12.33 15.00 12.33 13.68 0.0M
2022-03-29 12.17 12.33 11.51 12.32 0.0M
2022-03-28 10.90 11.00 10.80 10.95 0.0M
2022-03-24 10.81 11.75 10.81 11.69 0.0M
2022-03-23 10.50 11.50 10.50 11.49 0.0M
2022-03-22 11.29 11.87 11.29 11.35 0.0M
2022-03-21 10.57 11.00 10.57 10.60 0.0M
2022-03-18 10.16 10.56 9.76 10.26 0.0M
2022-03-17 10.16 10.20 10.16 10.20 0.0M
2022-03-16 10.16 10.16 9.49 9.73 0.0M
2022-03-15 10.10 10.48 10.05 10.05 0.0M
2022-03-14 10.30 10.30 10.08 10.13 0.0M
2022-03-11 10.26 10.29 9.90 9.90 0.0M
2022-03-10 10.61 10.61 10.25 10.25 0.0M
2022-03-09 10.80 10.80 10.23 10.23 0.0M
2022-03-08 10.73 10.73 10.73 10.73 0.0M
2022-03-07 10.28 10.28 10.21 10.21 0.0M
2022-03-04 10.23 10.90 10.12 10.20 0.0M
2022-03-03 10.40 10.80 10.20 10.33 0.0M
2022-02-24 10.93 10.93 10.00 10.85 0.0M
2022-02-22 11.40 11.40 11.40 11.40 0.0M
2022-02-21 11.06 11.70 11.06 11.48 0.0M
2022-02-18 11.16 11.18 11.16 11.17 0.0M
2022-02-17 11.30 11.50 11.15 11.50 0.0M
2022-02-16 11.53 11.53 11.53 11.53 0.0M
2022-02-15 11.60 11.60 11.30 11.39 0.0M
2022-02-14 10.94 11.78 10.90 11.20 0.0M
2022-02-11 11.13 11.40 10.90 10.92 0.0M
2022-02-10 11.05 11.06 11.02 11.02 0.0M
2022-02-09 11.08 11.08 11.03 11.07 0.0M
2022-02-08 10.93 11.10 10.93 11.01 0.0M
2022-02-07 11.12 11.15 10.90 10.90 0.0M
2022-02-04 12.03 12.05 10.91 11.00 0.0M
2022-02-03 11.40 12.03 11.26 11.55 0.0M
2022-02-02 12.00 12.00 11.41 11.70 0.0M
2022-02-01 12.00 12.47 11.40 11.40 0.0M
2022-01-31 11.59 12.47 10.86 11.80 0.0M
2022-01-28 13.39 13.76 11.60 11.73 0.0M
2022-01-27 10.46 13.80 10.25 12.53 0.0M
2022-01-26 10.34 11.00 10.00 10.67 0.0M
2022-01-25 9.87 10.15 9.87 10.15 0.0M
2022-01-24 10.38 10.79 9.66 9.66 0.0M
2022-01-21 10.10 10.20 9.79 9.79 0.0M
2022-01-20 10.01 10.17 9.60 10.10 0.0M
2022-01-19 9.70 9.97 9.50 9.80 0.0M
2022-01-18 10.89 10.89 10.00 10.00 0.0M
2022-01-17 10.62 11.50 10.62 10.88 0.0M
2022-01-14 10.99 11.00 10.50 11.00 0.0M
2022-01-13 11.80 12.47 10.80 11.23 0.0M
2022-01-12 11.69 11.89 10.72 11.64 0.0M
2022-01-11 12.10 12.39 11.33 11.45 0.0M
2022-01-10 12.40 12.40 11.20 11.82 0.0M
2022-01-07 13.30 13.30 12.49 12.49 0.0M
2022-01-06 14.45 14.45 12.81 13.30 0.0M
2022-01-05 17.03 17.03 12.50 13.62 0.0M
2022-01-04 16.37 16.39 15.51 15.98 0.0M