Klabin Unt (KLBN11)

KLBN11
🏛️ ブラジル →
18.04
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 20.23 20.28 19.94 19.96 4.0M
2021-12-29 20.00 20.06 19.82 19.95 2.2M
2021-12-28 20.30 20.30 19.82 20.06 2.1M
2021-12-27 20.23 20.38 20.10 20.27 2.1M
2021-12-23 20.36 20.62 19.98 20.23 4.5M
2021-12-22 20.34 20.37 20.13 20.37 4.7M
2021-12-21 20.15 20.37 20.00 20.34 5.0M
2021-12-20 20.48 20.53 20.02 20.29 4.4M
2021-12-17 20.16 20.68 20.14 20.51 9.3M
2021-12-16 19.99 20.46 19.88 20.26 6.2M
2021-12-15 20.01 20.13 19.72 19.99 6.4M
2021-12-14 20.01 20.45 19.79 19.89 6.7M
2021-12-13 19.99 20.03 19.68 19.85 4.9M
2021-12-10 19.80 20.00 19.53 19.91 5.8M
2021-12-09 19.59 19.67 19.37 19.54 4.3M
2021-12-08 19.57 19.78 19.42 19.64 6.4M
2021-12-07 19.64 19.88 19.35 19.49 9.0M
2021-12-06 18.90 19.71 18.88 19.55 7.7M
2021-12-03 19.07 19.61 18.69 18.83 8.7M
2021-12-02 18.88 19.16 18.55 19.06 7.9M
2021-12-01 18.70 19.28 18.51 18.69 9.1M
2021-11-30 18.46 18.73 17.91 18.57 13.2M
2021-11-29 18.24 18.69 18.09 18.48 6.2M
2021-11-26 18.13 18.52 17.97 18.07 5.4M
2021-11-25 18.29 18.62 18.17 18.39 6.1M
2021-11-24 17.72 18.62 17.67 18.24 6.0M
2021-11-23 17.96 18.13 17.63 17.93 5.5M
2021-11-22 18.48 18.48 17.88 17.93 5.4M
2021-11-19 17.92 18.59 17.83 18.25 4.4M
2021-11-18 17.96 18.02 17.66 17.92 3.6M
2021-11-17 18.00 18.43 17.82 17.85 5.0M
2021-11-16 18.10 18.19 17.83 17.94 5.9M
2021-11-12 17.89 18.46 17.89 17.99 4.3M
2021-11-11 17.50 18.22 17.35 17.99 5.0M
2021-11-10 17.32 17.63 17.14 17.32 4.2M
2021-11-09 17.44 17.57 17.23 17.36 4.4M
2021-11-08 17.37 17.81 17.23 17.47 3.5M
2021-11-05 17.46 17.73 17.15 17.51 4.5M
2021-11-04 17.46 17.51 17.05 17.37 5.5M
2021-11-03 17.22 17.61 17.22 17.42 8.0M
2021-11-01 17.92 17.92 17.20 17.22 7.5M
2021-10-29 18.20 18.51 17.52 17.56 8.3M
2021-10-28 17.79 18.48 17.70 18.07 8.2M
2021-10-27 18.45 18.46 17.78 17.82 8.1M
2021-10-26 18.63 18.81 18.09 18.27 13.4M
2021-10-25 18.56 18.65 18.16 18.53 6.7M
2021-10-22 17.07 18.76 17.00 18.53 16.6M
2021-10-21 16.97 17.32 16.80 17.22 8.8M
2021-10-20 17.29 17.42 16.90 17.22 4.9M
2021-10-19 17.44 17.61 17.05 17.12 6.0M
2021-10-18 17.61 17.76 17.27 17.61 4.3M
2021-10-15 17.62 18.10 17.51 17.75 5.4M
2021-10-14 17.69 17.81 17.45 17.48 4.5M
2021-10-13 17.41 17.87 17.20 17.68 6.5M
2021-10-11 17.13 17.76 16.98 17.42 8.3M
2021-10-08 17.42 17.47 17.15 17.15 15.4M
2021-10-07 17.60 17.82 17.25 17.25 8.4M
2021-10-06 17.88 18.10 17.49 17.53 8.9M
2021-10-05 18.07 18.25 17.85 18.04 8.0M
2021-10-04 18.20 18.34 17.85 18.03 7.8M
2021-10-01 18.65 18.79 18.11 18.19 7.2M
2021-09-30 18.21 18.98 18.04 18.53 10.4M
2021-09-29 17.88 18.33 17.81 18.11 5.2M
2021-09-28 18.11 18.24 17.76 17.88 5.6M
2021-09-27 18.08 18.43 17.97 18.15 5.3M
2021-09-24 18.30 18.62 17.92 18.19 10.9M
2021-09-23 17.73 18.34 17.61 18.27 8.2M
2021-09-22 17.78 17.96 17.59 17.66 6.0M
2021-09-21 17.61 17.73 17.23 17.45 5.8M
2021-09-20 17.61 17.66 17.23 17.45 6.3M
2021-09-17 18.35 18.38 17.84 17.84 8.6M
2021-09-16 19.15 19.25 18.27 18.35 8.3M
2021-09-15 19.59 19.71 19.13 19.24 5.1M
2021-09-14 19.61 20.03 19.57 19.71 5.6M
2021-09-13 19.57 19.71 19.24 19.60 5.4M
2021-09-10 20.13 20.18 19.43 19.43 5.8M
2021-09-09 19.44 20.11 19.37 19.87 8.5M
2021-09-08 19.58 19.75 19.32 19.48 9.0M
2021-09-06 19.66 19.83 19.28 19.71 3.8M
2021-09-03 19.38 19.71 19.18 19.71 14.2M
2021-09-02 19.98 20.21 19.31 19.37 9.5M
2021-09-01 20.21 20.35 19.83 20.01 7.0M
2021-08-31 20.36 20.49 20.03 20.14 10.7M
2021-08-30 20.47 20.49 20.10 20.30 4.9M
2021-08-27 20.26 20.51 20.11 20.46 6.9M
2021-08-26 20.29 20.52 20.18 20.20 6.3M
2021-08-25 19.56 20.54 19.44 20.42 11.4M
2021-08-24 19.37 19.70 19.23 19.65 7.5M
2021-08-23 18.86 19.40 18.79 19.27 8.2M
2021-08-20 18.19 19.02 18.19 18.84 11.7M
2021-08-19 18.33 18.42 17.91 18.30 11.3M
2021-08-18 19.25 19.25 18.46 18.54 11.8M
2021-08-17 19.28 19.59 19.02 19.28 7.5M
2021-08-16 19.24 19.42 19.09 19.39 6.3M
2021-08-13 18.92 19.44 18.78 19.30 5.7M
2021-08-12 19.08 19.41 18.80 18.86 7.1M
2021-08-11 19.14 19.31 18.94 19.09 4.7M
2021-08-10 19.19 19.49 19.10 19.20 9.8M
2021-08-09 18.76 19.37 18.75 19.22 7.4M
2021-08-06 18.91 18.91 18.59 18.71 4.4M
2021-08-05 19.14 19.15 18.69 18.91 6.8M
2021-08-04 18.56 19.14 18.56 19.13 6.3M
2021-08-03 18.69 18.75 18.35 18.75 4.7M
2021-08-02 18.84 18.99 18.68 18.68 6.1M
2021-07-30 19.22 19.40 18.70 18.73 6.9M
2021-07-29 19.40 19.47 19.21 19.28 4.1M
2021-07-28 19.48 19.63 19.25 19.35 4.9M
2021-07-27 19.84 19.84 19.27 19.46 4.2M
2021-07-26 19.56 19.97 19.41 19.85 7.6M
2021-07-23 19.67 19.69 19.39 19.64 6.1M
2021-07-22 19.60 19.79 19.57 19.73 6.6M
2021-07-21 19.92 20.01 19.50 19.66 7.8M
2021-07-20 19.57 20.04 19.56 19.90 5.3M
2021-07-19 19.79 19.86 19.51 19.66 6.8M
2021-07-16 20.16 20.38 19.90 19.90 5.9M
2021-07-15 20.43 20.69 20.10 20.13 9.1M
2021-07-14 20.95 21.04 20.35 20.43 8.9M
2021-07-13 20.74 20.96 20.41 20.74 5.7M
2021-07-12 20.67 20.97 20.42 20.78 6.7M
2021-07-08 20.55 20.93 20.40 20.67 10.8M
2021-07-07 20.49 21.00 20.27 20.93 8.5M
2021-07-06 20.54 20.55 20.16 20.39 6.9M
2021-07-05 20.43 20.62 20.35 20.62 3.7M
2021-07-02 20.34 20.52 20.13 20.45 4.9M
2021-07-01 19.99 20.49 19.99 20.28 7.1M
2021-06-30 20.23 20.34 19.81 20.16 9.1M
2021-06-29 20.20 20.38 20.08 20.24 5.8M
2021-06-28 19.88 20.33 19.79 20.18 5.5M
2021-06-25 20.24 20.39 19.67 19.83 5.1M
2021-06-24 19.97 20.25 19.75 20.15 7.3M
2021-06-23 20.02 20.23 19.65 19.79 8.8M
2021-06-22 19.95 20.29 19.84 20.13 7.8M
2021-06-21 19.62 20.26 19.40 20.02 10.3M
2021-06-18 19.38 19.76 19.07 19.65 31.2M
2021-06-17 19.44 19.54 19.25 19.33 9.1M
2021-06-16 19.67 19.74 19.25 19.44 12.0M
2021-06-15 19.71 19.81 19.55 19.58 6.1M
2021-06-14 20.02 20.24 19.49 19.64 9.7M
2021-06-11 19.78 20.18 19.71 19.90 8.1M
2021-06-10 19.77 19.89 19.58 19.75 8.2M
2021-06-09 19.34 20.00 19.28 19.66 9.8M
2021-06-08 19.71 19.90 19.26 19.30 8.3M
2021-06-07 19.44 19.93 19.21 19.78 8.4M
2021-06-04 19.45 19.82 19.28 19.43 11.4M
2021-06-02 19.80 20.03 19.35 19.45 12.0M
2021-06-01 20.26 20.26 19.64 19.68 16.1M
2021-05-31 20.09 20.23 19.95 20.16 7.2M
2021-05-28 20.40 20.65 19.79 20.05 9.3M
2021-05-27 20.08 20.59 20.02 20.40 15.7M
2021-05-26 19.93 20.10 19.79 19.84 12.5M
2021-05-25 20.08 20.32 19.76 19.89 6.2M
2021-05-24 19.88 20.28 19.72 19.96 5.7M
2021-05-21 20.06 20.13 19.71 19.95 6.2M
2021-05-20 20.52 20.52 20.00 20.03 6.9M
2021-05-19 20.38 20.62 20.18 20.52 5.7M
2021-05-18 20.57 20.66 20.38 20.48 5.7M
2021-05-17 20.62 20.77 20.48 20.64 5.4M
2021-05-14 21.10 21.11 20.33 20.59 5.9M
2021-05-13 21.29 21.40 20.84 20.88 8.9M
2021-05-12 21.40 21.60 21.16 21.16 4.8M
2021-05-11 21.21 21.66 20.99 21.66 7.0M
2021-05-10 21.44 21.53 21.11 21.45 4.8M
2021-05-07 21.44 21.44 21.01 21.36 4.9M
2021-05-06 21.23 21.40 20.72 21.40 8.0M
2021-05-05 21.19 21.41 20.84 21.35 5.6M
2021-05-04 21.01 21.39 20.90 20.96 5.8M
2021-05-03 21.36 21.45 20.74 21.08 7.4M
2021-04-30 21.50 21.88 21.24 21.33 13.8M
2021-04-29 21.53 22.04 21.47 21.59 6.5M
2021-04-28 22.45 22.45 21.46 21.53 7.5M
2021-04-27 22.13 22.61 22.12 22.42 7.7M
2021-04-26 22.38 22.42 22.01 22.18 4.3M
2021-04-23 22.58 22.58 22.07 22.25 6.5M
2021-04-22 23.12 23.23 22.43 22.43 5.3M
2021-04-20 22.74 23.26 22.74 23.04 6.8M
2021-04-19 22.58 23.08 22.46 22.84 5.4M
2021-04-16 23.00 23.45 22.51 22.55 5.3M
2021-04-15 22.70 23.08 22.61 23.00 5.9M
2021-04-14 22.97 23.08 22.51 22.74 6.5M
2021-04-13 22.95 22.97 22.56 22.94 6.3M
2021-04-12 22.54 23.04 22.54 22.93 8.3M
2021-04-09 22.26 22.89 22.15 22.54 9.7M
2021-04-08 22.06 22.51 21.93 22.34 7.4M
2021-04-07 21.91 22.17 21.70 22.07 6.0M
2021-04-06 21.50 21.96 21.37 21.89 7.6M
2021-04-05 21.67 21.69 21.10 21.50 8.0M
2021-04-01 21.14 21.83 20.89 21.47 11.2M
2021-03-31 21.66 21.73 20.98 21.15 11.6M
2021-03-30 21.78 21.99 21.53 21.68 6.6M
2021-03-29 21.70 22.08 21.60 21.92 3.8M
2021-03-26 21.90 22.25 21.63 21.89 5.5M
2021-03-25 21.90 22.03 21.59 21.86 6.3M
2021-03-24 21.93 22.61 21.91 22.02 9.8M
2021-03-23 21.51 22.15 21.45 21.83 5.4M
2021-03-22 21.74 22.26 21.14 21.79 10.5M
2021-03-19 21.98 22.24 21.48 21.63 11.9M
2021-03-18 22.35 22.52 21.80 21.97 8.0M
2021-03-17 22.62 23.02 22.32 22.63 11.4M
2021-03-16 21.78 22.83 21.66 22.67 10.2M
2021-03-15 22.22 22.41 21.52 21.72 8.4M
2021-03-12 22.04 22.70 21.91 22.26 8.0M
2021-03-11 22.58 22.64 21.39 22.15 20.3M
2021-03-10 23.43 23.63 22.30 22.42 10.2M
2021-03-09 22.61 23.85 22.58 23.36 12.0M
2021-03-08 23.21 23.37 22.35 22.63 9.7M
2021-03-05 22.98 23.85 22.82 23.50 8.2M
2021-03-04 23.12 23.88 22.69 22.98 10.7M
2021-03-03 22.91 23.59 22.61 23.04 12.6M
2021-03-02 23.31 23.91 22.80 22.90 10.1M
2021-03-01 23.12 24.08 22.83 23.55 14.3M
2021-02-26 22.90 23.50 22.25 22.56 19.0M
2021-02-25 23.81 24.15 22.55 22.80 10.3M
2021-02-24 23.49 24.00 22.89 23.87 13.6M
2021-02-23 23.31 23.80 23.00 23.49 16.0M
2021-02-22 22.56 23.72 22.11 23.40 28.8M
2021-02-19 22.17 22.87 21.75 22.68 16.0M
2021-02-18 21.66 22.42 21.38 22.12 39.6M
2021-02-17 21.44 21.99 21.27 21.80 6.4M
2021-02-12 21.63 21.63 21.37 21.52 5.2M
2021-02-11 21.75 21.94 21.39 21.63 6.5M
2021-02-10 21.34 21.83 21.15 21.50 9.6M
2021-02-09 21.57 21.74 21.07 21.33 6.0M
2021-02-08 21.79 22.12 21.30 21.56 6.7M
2021-02-05 21.63 21.94 21.48 21.79 7.8M
2021-02-04 21.63 21.89 21.44 21.44 3.3M
2021-02-03 21.69 22.05 21.55 21.66 4.2M
2021-02-02 22.32 22.38 21.37 21.54 6.3M
2021-02-01 21.83 22.10 21.32 21.97 8.0M
2021-01-29 21.44 21.84 21.23 21.51 6.3M
2021-01-28 21.46 21.99 21.27 21.53 5.8M
2021-01-27 22.46 22.61 21.50 21.59 7.1M
2021-01-26 21.89 22.64 21.88 22.43 5.8M
2021-01-22 22.03 22.37 21.78 21.99 4.8M
2021-01-21 22.28 22.69 21.88 22.31 4.9M
2021-01-20 22.39 23.09 22.29 22.29 7.1M
2021-01-19 22.38 22.57 21.70 22.30 5.8M
2021-01-18 22.09 23.00 21.98 22.28 4.2M
2021-01-15 21.66 22.37 21.66 21.99 6.4M
2021-01-14 22.12 22.29 21.60 21.89 4.0M
2021-01-13 22.70 22.84 21.70 21.99 5.9M
2021-01-12 22.41 22.96 22.12 22.65 6.8M
2021-01-11 22.19 22.87 22.04 22.41 8.8M
2021-01-08 21.68 22.48 21.48 22.42 11.4M
2021-01-07 20.11 21.66 20.04 21.53 10.7M
2021-01-06 19.90 20.23 19.57 20.01 5.3M
2021-01-05 19.87 19.99 19.44 19.81 4.9M
2021-01-04 20.38 20.39 19.76 19.86 6.7M