Klabin Sa A (KLBAY)

KLBAY
🏛️ アメリカ →
6.50
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
2023-12-28 8.34 8.44 8.34 8.44 0.0M
2023-12-27 8.18 8.29 8.18 8.29 0.0M
2023-12-22 8.12 8.12 8.12 8.12 0.0M
2023-12-21 7.82 7.82 7.82 7.82 0.0M
2023-12-20 8.14 8.14 8.14 8.14 0.0M
2023-12-19 7.95 7.95 7.95 7.95 0.0M
2023-12-18 7.77 8.15 7.67 8.05 0.0M
2023-12-14 8.15 8.15 7.87 7.95 0.0M
2023-12-13 7.78 7.88 7.58 7.78 0.0M
2023-12-08 7.87 7.87 7.87 7.87 0.0M
2023-12-04 7.69 7.70 7.69 7.70 0.0M
2023-12-01 8.18 8.18 7.81 7.86 0.1M
2023-11-30 8.51 8.57 8.18 8.18 0.0M
2023-11-29 8.49 8.49 8.49 8.49 0.0M
2023-11-24 8.42 8.42 8.42 8.42 0.0M
2023-11-21 8.85 8.85 8.59 8.59 0.0M
2023-11-15 8.64 8.64 8.64 8.64 0.0M
2023-11-13 8.52 8.64 8.52 8.64 0.0M
2023-11-10 8.18 8.86 8.18 8.86 0.0M
2023-11-08 8.77 9.00 8.77 9.00 0.0M
2023-11-06 9.02 9.02 8.55 8.55 0.0M
2023-11-03 8.19 8.19 8.19 8.19 0.0M
2023-11-02 8.07 8.07 8.07 8.07 0.0M
2023-11-01 8.05 8.05 7.95 7.95 0.0M
2023-10-25 8.09 8.09 8.09 8.09 0.0M
2023-10-24 8.17 8.17 8.15 8.15 0.0M
2023-10-20 8.09 8.09 8.09 8.09 0.0M
2023-10-19 8.31 8.31 8.31 8.31 0.0M
2023-10-18 8.72 8.72 8.45 8.45 0.0M
2023-10-17 8.64 8.64 8.64 8.64 0.0M
2023-10-16 8.59 9.04 8.59 9.04 0.0M
2023-10-13 6.99 9.02 6.99 8.98 0.0M
2023-10-12 7.23 8.22 7.23 8.22 0.0M
2023-10-11 8.27 8.27 8.27 8.27 0.0M
2023-10-06 7.95 8.45 7.95 8.45 0.0M
2023-10-05 8.55 8.55 8.55 8.55 0.0M
2023-10-04 8.64 8.64 8.64 8.64 0.0M
2023-09-29 7.93 8.41 7.83 8.41 0.0M
2023-09-28 8.18 8.57 8.18 8.57 0.0M
2023-09-27 7.32 8.78 7.32 8.76 0.0M
2023-09-25 9.05 9.05 9.05 9.05 0.0M
2023-09-22 8.86 9.05 8.86 9.05 0.0M
2023-09-21 9.09 9.09 9.05 9.09 0.0M
2023-09-20 8.95 9.11 8.95 9.11 0.0M
2023-09-18 8.59 8.64 8.49 8.49 0.0M
2023-09-15 8.64 8.64 8.45 8.45 0.0M
2023-09-12 7.31 8.27 7.31 8.27 0.0M
2023-09-08 8.14 8.31 8.14 8.31 0.0M
2023-09-06 8.14 8.14 8.14 8.14 0.0M
2023-09-01 8.63 8.63 8.26 8.26 0.0M
2023-08-31 8.82 8.82 8.47 8.47 0.0M
2023-08-30 8.41 9.09 8.41 8.80 0.0M
2023-08-28 8.59 8.59 8.59 8.59 0.0M
2023-08-25 8.59 8.59 8.59 8.59 0.0M
2023-08-18 9.09 9.09 9.09 9.09 0.0M
2023-08-17 8.08 8.08 8.08 8.08 0.0M
2023-08-16 8.08 8.08 8.08 8.08 0.0M
2023-08-14 8.76 8.76 8.41 8.41 0.0M
2023-08-07 8.82 8.82 8.82 8.82 0.0M
2023-08-02 8.75 8.75 8.75 8.75 0.0M
2023-07-31 8.86 8.91 8.48 8.75 0.0M
2023-07-28 8.86 8.86 8.86 8.86 0.0M
2023-07-26 8.65 8.68 8.65 8.68 0.0M
2023-07-25 8.21 8.49 8.04 8.49 0.0M
2023-07-24 9.09 9.09 8.46 8.48 0.0M
2023-07-18 8.64 8.64 8.64 8.64 0.0M
2023-07-17 8.09 8.09 8.09 8.09 0.0M
2023-07-12 8.53 8.53 8.09 8.09 0.0M
2023-07-11 8.05 8.05 7.93 7.95 0.0M
2023-07-05 8.43 8.43 8.43 8.43 0.0M
2023-07-03 7.50 8.43 7.50 8.43 0.0M
2023-06-30 8.18 8.18 8.18 8.18 0.0M
2023-06-27 8.45 8.45 8.45 8.45 0.0M
2023-06-26 8.18 8.45 8.18 8.45 0.0M
2023-06-23 8.50 8.56 8.50 8.56 0.0M
2023-06-21 8.18 8.68 8.18 8.68 0.0M
2023-06-20 9.09 9.09 9.09 9.09 0.0M
2023-06-15 8.64 9.09 8.64 9.09 0.0M
2023-06-14 8.18 8.18 8.18 8.18 0.0M
2023-06-13 8.18 8.18 8.18 8.18 0.0M
2023-06-12 7.50 8.18 7.50 8.18 0.0M
2023-06-07 8.09 8.09 8.09 8.09 0.0M
2023-06-06 7.18 8.09 7.06 8.09 0.0M
2023-06-02 8.21 8.21 8.21 8.21 0.0M
2023-05-30 8.55 8.55 7.28 7.61 0.0M
2023-05-26 7.96 7.96 7.96 7.96 0.0M
2023-05-25 7.96 7.96 7.28 7.96 0.0M
2023-05-24 7.77 7.77 7.77 7.77 0.0M
2023-05-22 7.99 7.99 7.99 7.99 0.0M
2023-05-18 7.73 7.73 7.73 7.73 0.0M
2023-05-15 6.91 7.99 6.91 7.99 0.0M
2023-05-09 7.86 8.35 7.76 8.01 0.0M
2023-05-05 8.56 8.56 7.09 7.15 0.0M
2023-05-03 6.82 7.27 6.82 7.27 0.0M
2023-05-02 7.35 7.87 7.13 7.13 0.0M
2023-05-01 7.27 7.73 7.27 7.73 0.0M
2023-04-28 7.98 7.98 7.10 7.27 0.0M
2023-04-27 6.81 6.81 6.81 6.81 0.0M
2023-04-26 7.70 7.70 6.81 6.81 0.0M
2023-04-25 6.81 6.81 6.68 6.68 0.0M
2023-04-24 7.88 7.88 7.88 7.88 0.0M
2023-04-20 7.45 7.48 6.71 6.82 0.0M
2023-04-19 7.00 7.31 7.00 7.31 0.0M
2023-04-18 6.23 6.85 6.23 6.85 0.0M
2023-04-17 8.13 8.13 6.91 6.91 0.0M
2023-04-13 7.18 8.23 7.18 7.77 0.0M
2023-04-12 6.73 7.09 6.23 6.64 0.0M
2023-04-11 6.73 6.73 6.73 6.73 0.0M
2023-04-10 6.64 6.64 6.64 6.64 0.0M
2023-04-06 6.72 6.99 6.50 6.50 0.0M
2023-04-05 6.23 6.98 6.23 6.64 0.0M
2023-04-03 6.64 6.98 6.60 6.64 0.0M
2023-03-31 6.74 6.98 6.74 6.98 0.0M
2023-03-30 6.59 6.68 6.59 6.59 0.0M
2023-03-28 6.59 6.59 6.59 6.59 0.0M
2023-03-24 6.28 6.28 6.28 6.28 0.0M
2023-03-23 6.27 6.28 6.27 6.27 0.0M
2023-03-22 6.96 6.96 6.58 6.58 0.0M
2023-03-21 6.20 6.20 6.20 6.20 0.0M
2023-03-20 6.39 6.72 6.19 6.58 0.0M
2023-03-16 6.17 6.33 6.17 6.26 0.0M
2023-03-15 6.99 6.99 6.17 6.17 0.0M
2023-03-14 6.46 6.46 6.46 6.46 0.0M
2023-03-13 6.77 6.77 6.55 6.55 0.0M
2023-03-08 6.99 6.99 6.99 6.99 0.0M
2023-03-07 7.26 7.26 7.26 7.26 0.0M
2023-03-02 6.80 6.80 6.80 6.80 0.0M
2023-03-01 7.10 7.10 6.77 7.00 0.0M
2023-02-28 6.61 7.93 6.61 7.77 0.0M
2023-02-27 6.61 6.61 6.61 6.61 0.0M
2023-02-24 7.22 7.22 6.55 6.55 0.0M
2023-02-23 6.75 6.98 6.75 6.82 0.0M
2023-02-16 6.95 7.09 6.95 7.09 0.0M
2023-02-15 7.18 7.18 7.18 7.18 0.0M
2023-02-14 7.19 7.19 7.19 7.19 0.0M
2023-02-10 6.82 6.86 6.82 6.82 0.0M
2023-02-08 7.14 7.25 6.71 6.74 0.0M
2023-02-06 6.71 6.71 6.61 6.61 0.0M
2023-02-01 7.09 7.09 7.09 7.09 0.0M
2023-01-31 7.06 7.06 7.06 7.06 0.0M
2023-01-30 7.00 7.00 7.00 7.00 0.0M
2023-01-27 6.79 6.81 6.79 6.81 0.0M
2023-01-26 6.82 6.96 6.82 6.96 0.0M
2023-01-25 6.89 6.95 6.85 6.95 0.0M
2023-01-24 6.82 6.95 6.82 6.95 0.0M
2023-01-23 6.82 6.85 6.82 6.85 0.0M
2023-01-20 6.85 6.90 6.78 6.78 0.0M
2023-01-19 7.00 7.63 7.00 7.17 0.0M
2023-01-18 7.15 7.15 7.15 7.15 0.0M
2023-01-17 7.25 7.25 7.20 7.20 0.0M
2023-01-13 7.03 7.04 7.03 7.04 0.0M
2023-01-12 7.04 7.08 7.03 7.04 0.0M
2023-01-11 6.95 6.95 6.88 6.91 0.0M
2023-01-10 7.03 7.10 7.03 7.05 0.0M
2023-01-09 7.06 7.06 7.00 7.04 0.0M
2023-01-05 6.93 6.94 6.93 6.94 0.0M
2023-01-04 6.75 6.82 6.71 6.71 0.0M
2023-01-03 6.77 6.78 6.69 6.69 0.0M