KINEA HIGH YIELD CRI FII (KNHY11)

KNHY11
🏛️ ブラジル →
101.27
最終更新: 2025-09-30
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
2021-12-30 107.51 108.20 107.29 108.00 0.0M
2021-12-29 106.52 108.29 106.52 107.46 0.0M
2021-12-28 106.52 106.52 106.22 106.52 0.0M
2021-12-27 106.52 106.52 106.15 106.52 0.0M
2021-12-23 105.76 106.52 105.53 106.51 0.0M
2021-12-22 105.48 106.32 105.39 105.40 0.0M
2021-12-21 106.13 106.41 105.19 105.48 0.0M
2021-12-20 105.73 106.25 104.89 106.13 0.0M
2021-12-17 105.96 106.03 105.01 105.73 0.0M
2021-12-16 103.56 106.03 103.29 106.01 0.1M
2021-12-15 104.67 105.08 103.27 103.56 0.0M
2021-12-14 105.47 106.28 104.06 104.24 0.0M
2021-12-13 104.97 107.27 104.20 105.04 0.0M
2021-12-10 104.90 105.03 103.66 104.55 0.0M
2021-12-09 105.44 107.38 103.64 104.63 0.0M
2021-12-08 104.55 105.43 104.13 105.43 0.0M
2021-12-07 103.66 104.55 103.56 104.55 0.0M
2021-12-06 103.41 103.65 103.09 103.46 0.0M
2021-12-03 103.54 105.52 103.32 103.38 0.0M
2021-12-02 103.18 103.99 102.48 103.54 0.0M
2021-12-01 102.68 104.29 102.53 102.58 0.0M
2021-11-30 104.03 104.03 102.41 102.89 0.0M
2021-11-29 103.31 104.03 102.59 103.93 0.0M
2021-11-26 103.10 103.94 101.33 103.30 0.0M
2021-11-25 103.06 103.82 102.57 102.69 0.0M
2021-11-24 102.61 103.06 102.17 102.31 0.0M
2021-11-23 102.47 102.72 101.70 102.72 0.0M
2021-11-22 102.24 102.61 101.70 102.08 0.0M
2021-11-19 102.08 102.57 101.79 102.23 0.0M
2021-11-18 102.11 102.46 101.70 102.06 0.0M
2021-11-17 102.38 102.49 101.74 102.47 0.0M
2021-11-16 102.10 102.32 101.70 102.32 0.0M
2021-11-12 102.70 102.70 101.35 102.10 0.0M
2021-11-11 101.16 103.05 100.93 102.28 0.0M
2021-11-10 101.11 101.75 100.53 101.11 0.0M
2021-11-09 100.63 101.11 99.94 101.11 0.0M
2021-11-08 100.58 100.82 99.75 100.73 0.0M
2021-11-05 100.44 101.05 99.96 100.58 0.0M
2021-11-04 100.19 100.38 99.65 100.38 0.0M
2021-11-03 100.24 100.33 99.95 100.14 0.0M
2021-11-01 101.50 101.50 99.95 100.14 0.0M
2021-10-29 100.76 101.00 98.85 100.25 0.0M
2021-10-28 100.66 100.76 99.33 100.28 0.0M
2021-10-27 100.86 101.15 100.28 100.66 0.0M
2021-10-26 100.67 101.47 100.38 100.86 0.0M
2021-10-25 101.00 101.69 100.52 100.76 0.0M
2021-10-22 101.27 101.44 100.30 100.76 0.0M
2021-10-21 102.20 102.20 101.09 101.29 0.0M
2021-10-20 102.18 102.18 101.29 101.90 0.0M
2021-10-19 102.20 102.68 101.67 102.10 0.0M
2021-10-18 101.66 102.20 101.19 102.20 0.0M
2021-10-15 101.24 101.68 101.15 101.67 0.0M
2021-10-14 101.24 101.71 100.96 101.24 0.0M
2021-10-13 101.35 101.71 100.78 101.24 0.0M
2021-10-11 101.32 101.39 100.78 100.94 0.0M
2021-10-08 100.86 101.70 100.76 100.91 0.0M
2021-10-07 101.17 101.71 100.82 100.86 0.0M
2021-10-06 99.82 101.23 99.80 100.82 0.0M
2021-10-05 100.34 100.62 98.59 99.42 0.0M
2021-10-04 101.27 101.27 99.90 99.90 0.0M
2021-10-01 102.53 102.53 100.43 100.86 0.0M
2021-09-30 101.77 102.37 101.77 102.15 0.0M
2021-09-29 102.14 102.35 101.69 101.76 0.0M
2021-09-28 102.14 102.46 101.67 101.97 0.0M
2021-09-27 101.42 102.14 101.33 101.61 0.0M
2021-09-24 101.47 101.65 101.03 101.19 0.0M
2021-09-23 100.87 101.66 100.70 101.38 0.0M
2021-09-22 100.47 100.70 100.09 100.43 0.0M
2021-09-21 100.07 100.47 99.66 100.09 0.1M
2021-09-20 100.71 101.22 99.57 99.67 0.1M
2021-09-17 103.93 103.93 100.58 100.71 0.1M
2021-09-16 103.56 104.13 103.47 103.94 0.0M
2021-09-15 104.41 106.89 103.58 103.84 0.0M
2021-09-14 102.51 104.42 102.51 103.89 0.0M
2021-09-13 102.61 102.99 100.74 102.57 0.0M
2021-09-10 99.69 102.70 98.23 102.47 0.1M
2021-09-09 100.71 101.08 99.08 99.29 0.0M
2021-09-08 101.25 101.27 100.28 100.71 0.0M
2021-09-06 101.76 101.76 100.62 101.25 0.0M
2021-09-03 101.13 102.25 101.04 101.79 0.0M
2021-09-02 101.72 101.98 100.77 101.14 0.0M
2021-09-01 101.33 101.76 100.93 101.71 0.0M
2021-08-31 100.87 101.37 100.70 101.33 0.0M
2021-08-30 99.49 100.87 99.49 100.87 0.0M
2021-08-27 99.21 99.96 99.07 99.96 0.0M
2021-08-26 99.49 99.49 99.04 99.04 0.0M
2021-08-25 99.80 100.87 99.28 99.49 0.0M
2021-08-24 100.43 100.87 99.02 99.10 0.0M
2021-08-23 99.77 101.08 99.77 100.80 0.0M
2021-08-20 99.58 100.43 99.22 100.29 0.0M
2021-08-19 99.10 99.48 98.96 99.19 0.0M
2021-08-18 99.94 100.87 98.56 98.83 0.0M
2021-08-17 100.65 100.65 99.27 99.56 0.0M
2021-08-16 100.35 100.87 99.09 99.26 0.0M
2021-08-13 100.87 101.26 99.68 100.35 0.0M
2021-08-12 99.58 100.89 99.58 100.87 0.0M
2021-08-11 99.49 100.35 99.49 99.58 0.0M
2021-08-10 100.28 100.28 99.04 99.16 0.0M
2021-08-09 99.82 100.43 99.41 99.63 0.0M
2021-08-06 100.43 100.43 99.31 99.66 0.0M
2021-08-05 100.46 100.52 99.88 100.15 0.0M
2021-08-04 100.70 101.01 100.16 100.17 0.0M
2021-08-03 101.09 101.09 100.15 100.31 0.0M
2021-08-02 101.37 101.37 100.26 100.26 0.0M
2021-07-30 100.75 100.97 100.34 100.70 0.0M
2021-07-29 101.17 101.99 100.71 100.73 0.0M
2021-07-28 100.64 101.19 100.59 101.16 0.0M
2021-07-27 99.78 101.15 99.78 100.27 0.0M
2021-07-26 100.06 100.18 99.35 99.78 0.0M
2021-07-23 99.81 100.06 99.38 99.39 0.0M
2021-07-22 99.81 99.81 99.22 99.33 0.0M
2021-07-21 99.41 100.13 98.96 99.07 0.0M
2021-07-20 100.25 100.25 98.53 99.41 0.0M
2021-07-19 103.59 104.42 100.34 100.34 0.0M
2021-07-16 103.52 104.13 103.40 103.87 0.0M
2021-07-15 103.07 104.82 103.05 104.64 0.0M
2021-07-14 103.05 103.59 102.65 102.67 0.0M
2021-07-13 103.13 103.39 102.12 102.99 0.0M
2021-07-12 102.51 102.91 101.42 101.82 0.0M
2021-07-08 101.17 103.03 100.25 102.10 0.0M
2021-07-07 100.38 100.80 99.79 100.15 0.0M
2021-07-06 99.56 100.49 99.35 100.38 0.0M
2021-07-05 101.63 102.10 99.42 99.59 0.0M
2021-07-02 102.35 103.02 101.63 101.63 0.0M
2021-07-01 103.52 103.52 101.42 102.09 0.0M
2021-06-30 102.84 102.97 101.57 102.57 0.0M
2021-06-29 101.56 102.47 100.85 102.47 0.0M
2021-06-28 101.79 102.69 99.26 100.64 0.0M
2021-06-25 102.84 103.65 100.00 102.75 0.1M
2021-06-24 102.92 103.30 102.57 102.84 0.0M
2021-06-23 103.21 103.37 102.67 102.74 0.0M
2021-06-22 103.14 103.78 102.57 103.18 0.0M
2021-06-21 103.15 103.15 102.57 102.79 0.0M
2021-06-18 102.70 102.92 102.57 102.92 0.0M
2021-06-17 102.80 102.80 102.57 102.61 0.0M
2021-06-16 102.69 102.92 102.57 102.63 0.1M
2021-06-15 102.92 102.92 102.59 102.91 0.0M
2021-06-14 102.93 102.93 102.59 102.67 0.0M
2021-06-11 102.57 102.93 102.57 102.93 0.0M
2021-06-10 103.29 103.29 102.20 102.51 0.0M
2021-06-09 102.57 103.33 102.01 102.92 0.0M
2021-06-08 103.44 103.44 102.57 102.57 0.0M
2021-06-07 102.46 103.85 102.01 103.48 0.0M
2021-06-04 102.43 102.47 101.83 102.44 0.0M
2021-06-02 102.16 102.47 101.67 102.06 0.0M
2021-06-01 102.18 102.45 101.19 102.16 0.0M
2021-05-31 102.56 102.76 101.22 102.18 0.0M
2021-05-28 101.47 102.76 100.52 101.74 0.0M
2021-05-27 102.44 102.75 101.02 101.17 0.0M
2021-05-26 101.93 102.74 101.93 102.65 0.0M
2021-05-25 101.52 101.66 101.02 101.55 0.0M
2021-05-24 100.84 101.48 100.03 100.87 0.0M
2021-05-21 99.66 100.81 99.43 100.62 0.0M
2021-05-20 99.52 99.80 99.51 99.66 0.0M
2021-05-19 99.47 99.47 98.93 98.93 0.0M
2021-05-18 99.66 99.66 98.52 99.11 0.0M
2021-05-17 98.48 99.90 98.30 98.48 0.0M
2021-05-14 100.11 100.11 97.68 98.30 0.0M
2021-05-13 100.51 100.99 99.36 99.84 0.0M
2021-05-12 101.21 102.39 99.67 100.11 0.0M
2021-05-11 101.71 101.86 101.02 101.19 0.0M
2021-05-10 102.16 102.16 101.12 101.70 0.0M
2021-05-07 102.48 103.11 101.18 102.14 0.0M
2021-05-06 103.25 103.25 102.21 102.47 0.0M
2021-05-05 102.51 103.30 102.21 103.12 0.0M
2021-05-04 101.93 102.75 101.93 102.13 0.0M
2021-05-03 102.74 103.02 101.93 102.76 0.0M
2021-04-30 103.16 103.16 102.40 103.12 0.0M
2021-04-29 103.57 103.57 102.49 102.75 0.0M
2021-04-28 103.06 103.93 102.35 103.12 0.0M
2021-04-27 101.95 103.07 101.78 103.02 0.0M
2021-04-26 101.94 101.95 101.69 101.92 0.0M
2021-04-23 101.80 102.53 101.63 101.77 0.0M
2021-04-22 101.50 102.22 100.76 101.32 0.0M
2021-04-20 101.77 102.35 101.25 101.43 0.0M
2021-04-19 102.58 102.58 101.77 101.77 0.0M
2021-04-16 102.57 102.58 102.26 102.58 0.0M
2021-04-15 103.25 103.30 102.17 102.56 0.0M
2021-04-14 103.15 103.57 102.49 102.85 0.0M
2021-04-13 103.41 104.02 102.92 103.19 0.0M
2021-04-12 103.57 103.57 102.44 102.92 0.0M
2021-04-09 104.00 104.00 102.58 102.71 0.0M
2021-04-08 102.81 105.38 102.81 104.00 0.0M
2021-04-07 103.21 103.25 102.35 102.80 0.0M
2021-04-06 103.82 104.06 103.14 103.14 0.0M
2021-04-05 102.68 104.02 102.68 103.75 0.0M
2021-04-01 102.81 103.11 102.81 103.07 0.0M
2021-03-31 104.12 104.25 101.67 102.32 0.0M
2021-03-30 103.89 104.25 102.56 103.63 0.0M
2021-03-29 103.89 104.24 103.14 103.64 0.0M
2021-03-26 102.65 104.25 102.57 103.72 0.0M
2021-03-25 102.74 103.54 101.93 102.65 0.0M
2021-03-24 102.56 103.00 102.56 102.99 0.0M
2021-03-23 102.53 103.00 102.51 102.56 0.0M
2021-03-22 102.53 102.53 102.11 102.53 0.0M
2021-03-19 101.06 102.05 101.06 101.98 0.0M
2021-03-18 102.53 102.53 101.04 101.04 0.0M
2021-03-17 102.38 102.77 102.11 102.14 0.0M
2021-03-16 103.27 103.27 102.28 102.41 0.0M
2021-03-15 101.92 102.84 101.42 102.20 0.0M
2021-03-12 101.42 101.66 101.42 101.63 0.0M
2021-03-11 102.06 102.06 101.84 101.92 0.0M
2021-03-10 102.41 102.41 101.93 102.06 0.0M
2021-03-09 102.36 103.23 101.67 102.27 0.0M
2021-03-08 102.50 102.50 101.92 102.24 0.0M
2021-03-05 101.80 102.56 101.80 102.50 0.0M
2021-03-04 101.27 102.09 101.27 101.84 0.0M
2021-03-03 102.56 102.56 101.38 102.08 0.0M
2021-03-02 103.44 104.11 102.11 102.11 0.0M
2021-03-01 104.34 104.34 102.56 102.96 0.0M
2021-02-26 103.59 103.59 102.97 103.17 0.0M
2021-02-25 104.06 104.06 103.10 103.10 0.0M
2021-02-24 103.63 104.25 102.75 104.06 0.0M
2021-02-23 102.82 104.02 102.65 103.63 0.0M
2021-02-22 101.60 102.81 100.94 101.89 0.0M
2021-02-19 101.43 101.78 101.06 101.60 0.0M
2021-02-18 101.17 101.59 100.43 101.12 0.0M
2021-02-17 100.54 102.02 100.03 100.66 0.0M
2021-02-12 99.95 100.90 99.66 100.54 0.0M
2021-02-11 99.66 100.28 99.66 99.95 0.0M
2021-02-10 99.09 99.65 98.78 99.65 0.0M
2021-02-09 99.10 99.49 98.79 99.09 0.0M
2021-02-08 99.21 99.57 98.86 99.04 0.0M
2021-02-05 99.07 99.22 98.82 99.21 0.0M
2021-02-04 99.53 99.53 98.79 99.00 0.0M
2021-02-03 99.22 99.66 98.79 99.09 0.0M
2021-02-02 99.22 99.42 98.78 99.42 0.0M
2021-02-01 98.16 99.42 98.16 99.13 0.0M
2021-01-29 97.80 98.16 97.39 98.16 0.0M
2021-01-28 97.54 98.67 96.80 97.80 0.0M
2021-01-27 97.71 97.71 97.10 97.33 0.0M
2021-01-26 97.49 98.06 96.85 97.54 0.0M
2021-01-22 97.41 97.74 96.88 97.49 0.0M
2021-01-21 97.54 97.75 97.35 97.61 0.0M
2021-01-20 97.10 97.75 97.10 97.40 0.0M
2021-01-19 96.62 97.40 96.36 96.97 0.0M
2021-01-18 96.61 96.61 96.36 96.61 0.0M
2021-01-15 97.21 97.22 96.36 97.10 0.0M
2021-01-14 97.15 97.96 96.66 97.10 0.0M
2021-01-13 97.44 97.44 96.66 96.69 0.0M
2021-01-12 97.54 98.28 96.40 96.72 0.0M
2021-01-11 98.23 98.37 97.41 98.11 0.0M
2021-01-08 98.58 98.93 98.23 98.23 0.0M
2021-01-07 99.26 99.26 98.58 98.58 0.0M
2021-01-06 98.71 99.23 98.71 99.23 0.0M
2021-01-05 98.84 99.19 98.32 98.71 0.0M
2021-01-04 99.71 99.71 98.34 98.84 0.0M