Kinea Infra Fdo Inv em Cotas de Fid (KDIF11)

KDIF11
🏛️ ブラジル →
123.38
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
10:00 123.32 123.32 122.77 122.78 1.6K
10:05 122.77 123.21 122.41 122.41 0.3K
10:10 122.42 122.56 122.42 122.44 0.1K
10:15 122.45 122.59 122.45 122.52 0.1K
10:20 122.50 122.50 122.20 122.37 3.1K
10:25 122.25 122.39 122.20 122.34 0.6K
10:30 122.21 122.38 122.21 122.26 0.1K
10:35 122.26 122.27 122.26 122.26 0.1K
10:40 122.27 122.29 122.26 122.29 0.1K
10:45 122.28 122.29 122.28 122.28 0.1K
10:50 122.28 122.32 122.28 122.32 0.2K
10:55 122.32 122.41 122.31 122.32 0.3K
11:00 122.33 122.46 122.33 122.35 0.1K
11:05 122.33 122.35 122.33 122.35 0.1K
11:10 122.35 122.48 122.33 122.37 0.8K
11:15 122.37 122.37 122.33 122.34 0.1K
11:20 122.34 122.40 122.34 122.34 0.1K
11:25 122.34 122.41 122.34 122.41 0.1K
11:30 122.41 122.46 122.41 122.41 0.1K
11:35 122.41 122.48 122.41 122.48 0.1K
11:40 122.48 122.48 122.41 122.43 0.9K
11:45 122.43 122.58 122.43 122.48 0.4K
11:50 122.48 122.58 122.48 122.57 0.2K
11:55 122.56 122.57 122.56 122.56 0.1K
12:00 122.56 122.66 122.56 122.58 0.1K
12:05 122.58 122.65 122.56 122.63 0.2K
12:10 122.61 122.62 122.61 122.61 0.1K
12:15 122.61 122.69 122.60 122.60 0.1K
12:20 122.60 122.61 122.56 122.57 0.2K
12:25 122.56 122.57 122.55 122.56 0.1K
12:30 122.56 122.58 122.56 122.57 0.1K
12:35 122.57 122.58 122.57 122.57 0.1K
12:40 122.57 122.63 122.56 122.62 0.1K
12:45 122.62 122.70 122.57 122.70 0.1K
12:50 122.70 122.70 122.57 122.60 0.2K
12:55 122.60 122.68 122.60 122.68 0.1K
13:00 122.66 122.76 122.61 122.61 0.1K
13:05 122.61 122.66 122.61 122.63 0.1K
13:10 122.63 122.64 122.63 122.63 0.1K
13:15 122.63 122.68 122.56 122.62 0.2K
13:20 122.62 122.70 122.60 122.60 0.2K
13:25 122.60 122.66 122.60 122.61 0.1K
13:30 122.60 122.68 122.60 122.68 0.1K
13:35 122.61 122.67 122.60 122.65 0.1K
13:40 122.65 122.74 122.65 122.67 0.1K
13:45 122.66 122.77 122.66 122.77 0.4K
13:50 122.70 122.70 122.65 122.65 0.1K
13:55 122.65 122.77 122.65 122.77 0.1K
14:00 122.76 122.79 122.76 122.78 0.1K
14:05 122.78 122.81 122.78 122.78 0.3K
14:10 122.78 122.79 122.76 122.76 0.1K
14:15 122.76 122.81 122.70 122.78 0.1K
14:20 122.73 122.78 122.71 122.71 0.1K
14:25 122.71 122.76 122.70 122.73 0.1K
14:30 122.73 122.77 122.65 122.65 0.2K
14:35 122.65 122.70 122.65 122.70 1.2K
14:40 122.70 122.73 122.68 122.70 0.2K
14:45 122.69 122.70 122.68 122.70 0.1K
14:50 122.69 122.73 122.68 122.70 0.1K
14:55 122.70 122.73 122.56 122.56 1.7K
15:00 122.56 122.62 122.56 122.56 0.1K
15:05 122.57 122.64 122.57 122.64 0.2K
15:10 122.58 122.69 122.58 122.62 0.1K
15:15 122.62 122.78 122.62 122.78 0.4K
15:20 122.73 122.83 122.73 122.79 0.1K
15:25 122.79 122.86 122.78 122.81 0.1K
15:30 122.81 122.83 122.81 122.82 0.1K
15:35 122.82 122.87 122.81 122.82 0.1K
15:40 122.82 122.84 122.81 122.81 0.1K
15:45 122.81 122.87 122.81 122.82 0.1K
15:50 122.82 122.83 122.82 122.82 0.1K
15:55 122.82 122.93 122.81 122.93 0.2K
16:00 122.87 122.99 122.84 122.89 0.2K
16:05 122.89 122.98 122.87 122.90 0.1K
16:10 122.90 122.93 122.90 122.92 0.1K
16:15 122.93 122.99 122.91 122.91 0.1K
16:20 122.92 123.03 122.92 122.98 0.1K
16:25 122.98 123.01 122.98 122.98 0.1K
16:30 122.98 122.98 122.98 122.98 0.1K
16:35 122.98 123.06 122.98 122.98 0.1K
16:40 122.98 123.04 122.98 123.00 0.1K
16:45 123.00 123.03 122.99 123.02 0.1K
16:50 123.02 123.38 122.98 123.38 0.3K
16:55 123.38 123.38 123.38 123.38 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 123.18 123.53 122.20 123.38 0.0M
2025-09-25 122.76 123.50 122.12 123.28 0.0M
2025-09-24 123.19 123.83 122.23 122.75 0.0M
2025-09-23 123.93 124.24 122.76 123.53 0.0M
2025-09-22 123.72 123.94 122.70 123.93 0.0M
2025-09-19 123.79 124.92 122.51 122.61 0.0M
2025-09-18 123.76 124.00 122.50 123.79 0.0M
2025-09-17 123.63 123.81 121.97 123.80 0.0M
2025-09-16 123.00 123.81 123.00 123.26 0.0M
2025-09-15 122.79 123.89 122.05 122.88 0.0M
2025-09-12 121.46 123.97 121.14 122.98 0.0M
2025-09-11 121.07 121.82 120.50 121.05 0.0M
2025-09-10 120.96 121.89 120.25 121.08 0.0M
2025-09-09 121.19 121.20 120.02 120.92 0.0M
2025-09-08 121.18 121.97 120.27 121.26 0.0M
2025-09-05 120.90 121.71 119.80 121.19 0.0M
2025-09-04 120.00 121.50 119.55 120.91 0.0M
2025-09-03 120.15 121.24 119.01 120.21 0.0M
2025-09-02 120.11 120.17 119.00 119.16 0.0M
2025-09-01 121.20 121.20 119.44 120.11 0.0M
2025-08-29 121.70 122.15 121.28 121.85 0.0M
2025-08-28 120.43 121.75 120.23 121.15 0.0M
2025-08-27 119.50 121.16 119.11 120.43 0.0M
2025-08-26 119.99 120.14 118.90 119.45 0.0M
2025-08-25 119.58 120.19 119.05 120.17 0.0M
2025-08-22 119.00 120.03 118.52 119.63 0.0M
2025-08-21 119.97 120.00 118.76 118.98 0.0M
2025-08-20 119.36 120.10 119.00 119.68 0.0M
2025-08-19 119.71 119.71 118.52 118.99 0.0M
2025-08-18 119.95 120.40 118.85 118.90 0.0M
2025-08-15 120.02 120.85 119.14 119.19 0.0M
2025-08-14 120.11 120.24 119.30 119.85 0.0M
2025-08-13 120.60 120.60 119.28 119.69 0.0M
2025-08-12 122.29 122.29 119.56 119.70 0.0M
2025-08-11 119.34 122.37 119.34 121.50 0.0M
2025-08-08 119.96 120.23 118.75 119.30 0.0M
2025-08-07 119.10 120.56 118.95 119.45 0.0M
2025-08-06 120.20 121.83 118.93 119.20 0.0M
2025-08-05 119.72 122.00 118.50 121.29 0.0M
2025-08-04 120.80 120.80 118.21 119.00 0.0M
2025-08-01 119.75 120.96 118.77 120.39 0.0M
2025-07-31 119.65 120.78 119.41 120.02 0.0M
2025-07-30 120.14 120.44 118.58 118.84 0.0M
2025-07-29 121.50 121.66 119.27 119.70 0.0M
2025-07-28 120.94 121.78 120.15 121.77 0.0M
2025-07-25 120.40 121.79 120.00 120.94 0.0M
2025-07-24 120.36 121.99 119.80 120.40 0.0M
2025-07-23 120.04 121.15 119.93 120.35 0.0M
2025-07-22 121.20 121.50 119.93 119.95 0.0M
2025-07-21 122.10 122.92 120.50 120.90 0.0M
2025-07-18 124.00 124.00 122.10 122.10 0.0M
2025-07-17 123.50 124.00 123.26 124.00 0.0M
2025-07-16 123.19 123.89 122.96 123.53 0.0M
2025-07-15 124.00 124.54 122.96 123.95 0.0M
2025-07-14 124.00 125.00 123.54 123.96 0.0M
2025-07-11 123.47 124.46 122.91 124.00 0.0M
2025-07-10 123.51 123.51 122.75 123.31 0.0M
2025-07-09 124.99 125.37 123.43 123.51 0.0M
2025-07-08 125.13 125.41 124.91 125.39 0.0M
2025-07-07 125.21 125.62 124.91 125.05 0.0M
2025-07-04 125.40 125.84 124.91 124.93 0.0M
2025-07-03 125.70 126.47 124.91 125.31 0.0M
2025-07-02 125.50 126.79 124.52 125.70 0.0M
2025-07-01 126.50 127.73 125.29 125.29 0.0M
2025-06-30 126.40 127.47 126.40 127.47 0.0M
2025-06-27 125.85 127.47 125.60 127.37 0.0M
2025-06-26 126.25 127.27 125.32 125.33 0.0M
2025-06-25 127.00 127.36 125.60 126.11 0.0M
2025-06-24 125.01 127.48 125.01 127.40 0.0M
2025-06-23 126.00 127.06 124.27 127.06 0.0M
2025-06-20 127.00 127.22 125.07 126.06 0.0M
2025-06-18 125.50 127.00 125.27 126.92 0.0M
2025-06-17 123.84 125.42 123.84 125.25 0.0M
2025-06-16 123.81 124.47 122.53 123.84 0.0M
2025-06-13 122.93 123.98 122.00 123.41 0.0M
2025-06-12 122.87 123.37 121.80 122.25 0.0M
2025-06-11 123.90 123.94 121.89 122.18 0.0M
2025-06-10 123.90 125.08 123.02 123.11 0.0M
2025-06-09 125.28 125.74 123.61 123.76 0.0M
2025-06-06 125.00 125.85 124.65 125.28 0.0M
2025-06-05 124.90 125.39 123.57 125.29 0.0M
2025-06-04 125.69 125.75 123.51 124.97 0.0M
2025-06-03 124.94 125.23 124.47 125.22 0.0M
2025-06-02 125.75 126.26 123.55 124.47 0.0M
2025-05-30 127.00 127.15 125.12 126.02 0.0M
2025-05-29 127.24 127.30 126.09 126.45 0.0M
2025-05-28 128.08 128.10 126.54 126.62 0.0M
2025-05-27 127.22 128.33 126.40 128.08 0.0M
2025-05-26 128.48 128.88 127.21 127.22 0.0M
2025-05-23 128.70 128.87 127.50 128.48 0.0M
2025-05-22 128.60 129.28 128.06 128.60 0.0M
2025-05-21 128.90 129.10 127.63 128.60 0.0M
2025-05-20 129.30 129.30 127.65 128.91 0.0M
2025-05-19 128.52 129.40 128.06 128.07 0.0M
2025-05-16 127.44 128.82 126.91 128.45 0.0M
2025-05-15 127.60 128.56 126.51 126.81 0.0M
2025-05-14 127.61 127.90 127.00 127.85 0.0M
2025-05-13 127.97 128.00 126.53 126.78 0.0M
2025-05-12 127.33 128.20 126.94 127.70 0.0M
2025-05-09 128.15 128.15 126.08 127.48 0.0M
2025-05-08 126.46 128.15 125.13 127.38 0.0M
2025-05-07 125.66 127.49 125.31 125.81 0.0M
2025-05-06 126.60 127.02 124.50 125.66 0.0M
2025-05-05 125.32 127.26 125.32 125.81 0.0M
2025-05-02 127.04 127.04 123.77 125.33 0.0M
2025-04-30 126.90 127.79 125.57 126.19 0.0M
2025-04-29 127.07 128.25 125.11 125.91 0.0M
2025-04-28 125.49 127.71 125.06 126.69 0.0M
2025-04-25 125.70 126.42 124.01 125.06 0.0M
2025-04-24 125.35 125.97 123.85 125.60 0.0M
2025-04-23 124.10 125.34 124.10 124.49 0.0M
2025-04-22 124.76 124.76 124.06 124.10 0.0M
2025-04-17 125.39 125.39 121.20 124.01 0.0M
2025-04-16 126.55 126.99 123.55 124.48 0.0M
2025-04-15 125.89 128.48 124.38 125.29 0.0M
2025-04-14 124.73 126.56 123.03 126.18 0.0M
2025-04-11 124.55 124.85 122.23 124.74 0.0M
2025-04-10 125.18 125.18 121.17 124.24 0.0M
2025-04-09 122.50 125.56 122.50 124.93 0.0M
2025-04-08 122.50 123.75 122.50 122.51 0.0M
2025-04-07 123.57 124.18 122.31 122.50 0.0M
2025-04-04 124.97 125.77 123.52 124.02 0.0M
2025-04-03 127.35 127.35 124.53 124.86 0.0M
2025-04-02 126.50 127.48 124.20 126.30 0.0M
2025-04-01 129.98 129.98 125.05 126.49 0.0M
2025-03-31 128.45 129.30 128.45 128.93 0.0M
2025-03-28 127.51 128.78 127.51 128.45 0.0M
2025-03-27 126.60 128.03 126.52 127.89 0.0M
2025-03-26 127.00 128.39 126.60 126.60 0.0M
2025-03-25 128.38 131.20 126.52 126.63 0.0M
2025-03-24 127.15 129.25 126.96 128.21 0.0M
2025-03-21 125.00 128.36 124.69 126.99 0.0M
2025-03-20 124.61 125.97 124.19 125.00 0.0M
2025-03-19 124.78 125.58 122.90 124.11 0.0M
2025-03-18 123.97 124.98 123.25 124.98 0.0M
2025-03-17 123.00 124.18 121.90 124.08 0.0M
2025-03-14 121.69 122.99 121.69 122.20 0.0M
2025-03-13 122.89 124.70 121.01 121.56 0.0M
2025-03-12 121.33 123.17 118.22 123.16 0.0M
2025-03-11 122.44 123.50 121.04 121.61 0.0M
2025-03-10 122.50 122.53 121.54 122.44 0.0M
2025-03-07 123.11 123.20 120.90 122.44 0.0M
2025-03-06 122.22 123.55 122.05 122.85 0.0M
2025-03-05 120.90 122.98 119.73 122.65 0.0M
2025-02-28 120.00 123.00 119.85 122.90 0.0M
2025-02-27 120.14 120.29 119.12 120.20 0.0M
2025-02-26 120.20 120.79 119.55 120.24 0.0M
2025-02-25 119.67 120.78 118.18 119.99 0.0M
2025-02-24 120.87 121.36 119.05 119.15 0.0M
2025-02-21 120.00 120.87 119.89 120.87 0.0M
2025-02-20 120.24 120.45 118.80 120.00 0.0M
2025-02-19 118.86 120.38 118.03 119.88 0.0M
2025-02-18 118.35 119.00 117.90 118.86 0.0M
2025-02-17 117.23 118.70 117.02 118.50 0.0M
2025-02-14 117.56 118.30 116.36 116.92 0.1M
2025-02-13 118.70 119.75 117.21 117.21 0.0M
2025-02-12 120.00 120.00 117.80 118.23 0.0M
2025-02-11 119.25 120.51 119.01 120.00 0.0M
2025-02-10 118.89 119.90 118.89 119.25 0.0M
2025-02-07 118.60 119.57 118.03 118.89 0.0M
2025-02-06 118.85 119.65 117.13 117.65 0.0M
2025-02-05 117.56 119.21 117.56 119.00 0.0M
2025-02-04 119.74 119.90 116.53 117.56 0.0M
2025-02-03 118.41 119.81 118.41 118.80 0.0M
2025-01-31 118.35 119.75 117.80 118.93 0.0M
2025-01-30 117.16 118.38 116.90 117.75 0.0M
2025-01-29 118.93 120.02 116.00 117.03 0.0M
2025-01-28 119.00 120.64 118.02 118.93 0.0M
2025-01-27 120.50 121.00 118.40 119.99 0.0M
2025-01-24 120.20 121.04 120.20 120.90 0.0M
2025-01-23 119.40 121.18 119.40 120.15 0.0M
2025-01-22 118.02 119.68 118.02 119.50 0.0M
2025-01-21 119.75 120.80 118.00 118.09 0.1M
2025-01-20 118.00 120.49 118.00 119.75 0.0M
2025-01-17 117.30 119.00 117.22 117.70 0.1M
2025-01-16 120.49 120.98 117.95 117.95 0.0M
2025-01-15 117.15 120.59 116.91 120.50 0.0M
2025-01-14 119.10 119.10 116.80 116.94 0.0M
2025-01-13 118.90 119.57 117.60 119.34 0.0M
2025-01-10 119.77 119.77 118.21 118.97 0.0M
2025-01-09 120.63 121.84 118.12 119.88 0.0M
2025-01-08 122.27 123.89 120.17 120.63 0.0M
2025-01-07 120.50 124.45 120.32 122.30 0.0M
2025-01-06 121.50 122.00 120.00 120.45 0.0M
2025-01-03 121.59 122.73 120.37 121.00 0.0M
2025-01-02 124.01 124.68 120.50 121.50 0.0M