Klabin Unt (KLBN11)

KLBN11
🏛️ ブラジル →
18.00
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
2023-12-28 18.70 18.97 18.70 18.97 4.0M
2023-12-27 18.67 18.85 18.57 18.75 3.0M
2023-12-26 18.76 18.83 18.66 18.67 2.4M
2023-12-22 18.55 18.72 18.46 18.70 4.7M
2023-12-21 18.29 18.48 18.14 18.44 5.5M
2023-12-20 18.04 18.27 17.94 18.03 4.0M
2023-12-19 17.83 18.18 17.83 18.04 5.7M
2023-12-18 17.96 18.07 17.59 17.85 8.6M
2023-12-15 18.55 18.78 18.27 18.27 5.7M
2023-12-14 18.22 18.52 18.22 18.52 6.3M
2023-12-13 17.71 18.28 17.61 18.24 6.2M
2023-12-12 17.76 17.79 17.60 17.67 3.8M
2023-12-11 17.55 17.76 17.51 17.75 4.4M
2023-12-08 17.49 17.61 17.33 17.58 5.5M
2023-12-07 17.96 18.05 17.38 17.49 8.9M
2023-12-06 17.93 18.13 17.84 17.84 4.3M
2023-12-05 17.72 17.94 17.65 17.91 6.5M
2023-12-04 17.80 18.03 17.55 17.72 11.5M
2023-12-01 18.76 18.76 17.93 17.94 20.7M
2023-11-30 19.61 19.70 18.84 19.13 16.4M
2023-11-29 19.72 19.98 19.50 19.86 5.1M
2023-11-28 19.50 19.70 19.27 19.70 4.0M
2023-11-27 19.55 19.57 19.39 19.50 3.0M
2023-11-24 19.77 19.78 19.36 19.45 3.8M
2023-11-23 19.83 19.93 19.64 19.78 1.8M
2023-11-22 19.52 19.94 19.44 19.84 4.8M
2023-11-21 19.41 19.61 19.37 19.54 2.9M
2023-11-20 19.68 19.72 19.21 19.50 6.6M
2023-11-17 19.57 19.77 19.45 19.61 5.3M
2023-11-16 19.24 19.58 19.22 19.58 5.3M
2023-11-14 19.13 19.33 18.81 19.24 5.3M
2023-11-13 19.28 19.31 19.00 19.08 3.1M
2023-11-10 19.23 19.43 19.17 19.28 3.3M
2023-11-09 19.31 19.43 19.06 19.16 4.0M
2023-11-08 19.00 19.47 19.00 19.31 4.9M
2023-11-07 18.78 19.19 18.78 19.00 4.0M
2023-11-06 18.57 19.02 18.57 18.78 4.6M
2023-11-03 18.49 18.71 18.28 18.51 3.9M
2023-11-01 18.06 18.45 18.04 18.35 6.1M
2023-10-31 18.23 18.41 18.06 18.14 3.8M
2023-10-30 18.53 18.66 18.22 18.22 6.8M
2023-10-27 18.65 18.89 18.36 18.40 5.6M
2023-10-26 18.58 18.80 18.39 18.57 7.2M
2023-10-25 18.20 18.70 18.13 18.53 9.1M
2023-10-24 18.84 18.90 18.40 18.51 5.9M
2023-10-23 18.88 18.96 18.55 18.76 5.6M
2023-10-20 19.26 19.43 18.89 18.89 4.1M
2023-10-19 19.41 19.51 19.26 19.38 3.8M
2023-10-18 19.74 19.90 19.34 19.40 6.8M
2023-10-17 19.66 20.09 19.49 19.78 5.9M
2023-10-16 19.72 19.83 19.62 19.72 3.7M
2023-10-13 19.45 19.89 19.41 19.72 7.3M
2023-10-11 19.66 19.66 19.42 19.44 4.3M
2023-10-10 19.76 19.86 19.52 19.52 4.2M
2023-10-09 19.65 19.75 19.41 19.67 3.7M
2023-10-06 19.41 19.83 19.38 19.66 4.7M
2023-10-05 19.98 20.03 19.61 19.68 3.5M
2023-10-04 20.12 20.30 19.83 19.98 4.4M
2023-10-03 20.04 20.40 20.00 20.08 4.5M
2023-10-02 19.96 20.22 19.82 19.96 3.2M
2023-09-29 19.82 20.21 19.82 19.92 4.9M
2023-09-28 19.92 20.08 19.53 19.75 6.0M
2023-09-27 19.75 20.09 19.69 19.91 4.4M
2023-09-26 20.06 20.12 19.76 19.79 4.3M
2023-09-25 20.14 20.35 20.03 20.03 3.5M
2023-09-22 20.28 20.39 20.06 20.10 4.0M
2023-09-21 20.03 20.46 19.97 20.23 6.8M
2023-09-20 19.46 20.17 19.46 20.13 7.0M
2023-09-19 19.32 19.57 19.19 19.45 5.3M
2023-09-18 19.36 19.46 19.14 19.30 4.1M
2023-09-15 19.14 19.52 19.00 19.33 7.4M
2023-09-14 19.07 19.21 18.95 19.08 2.6M
2023-09-13 19.02 19.21 18.95 19.00 4.4M
2023-09-12 18.82 19.19 18.80 19.02 2.4M
2023-09-11 18.57 18.90 18.42 18.76 3.8M
2023-09-09 22.16 22.16 22.16 22.16 0.0M
2023-09-08 18.74 18.79 18.34 18.49 4.4M
2023-09-06 19.22 19.28 18.72 18.76 4.0M
2023-09-05 19.41 19.44 19.16 19.17 5.3M
2023-09-04 19.32 19.46 19.16 19.38 1.9M
2023-09-02 23.02 23.02 23.02 23.02 0.0M
2023-09-01 19.14 19.32 19.05 19.31 4.0M
2023-08-31 19.24 19.31 18.86 19.04 4.7M
2023-08-30 19.36 19.48 19.21 19.21 4.8M
2023-08-29 19.24 19.36 19.16 19.33 3.0M
2023-08-28 19.02 19.26 18.98 19.13 2.8M
2023-08-25 18.77 19.06 18.75 18.96 2.5M
2023-08-24 18.90 18.94 18.63 18.78 2.9M
2023-08-23 18.83 18.98 18.70 18.84 4.3M
2023-08-22 18.72 18.89 18.66 18.82 3.7M
2023-08-21 18.85 18.90 18.46 18.70 4.1M
2023-08-18 18.88 19.00 18.70 18.80 5.2M
2023-08-17 18.96 18.98 18.75 18.83 3.5M
2023-08-16 18.95 19.16 18.77 18.90 7.2M
2023-08-15 19.19 19.20 18.86 18.90 3.3M
2023-08-14 18.98 19.21 18.83 19.15 5.1M
2023-08-11 18.85 18.98 18.72 18.95 4.8M
2023-08-10 18.88 18.98 18.70 18.85 2.9M
2023-08-09 19.14 19.17 18.59 18.86 5.9M
2023-08-08 19.51 19.53 19.09 19.20 3.4M
2023-08-07 19.54 19.57 19.35 19.52 4.5M
2023-08-04 19.23 19.70 19.23 19.46 5.7M
2023-08-03 18.87 19.49 18.76 19.22 8.1M
2023-08-02 18.85 19.03 18.44 18.78 5.7M
2023-08-01 18.99 19.50 18.76 18.83 13.5M
2023-07-31 18.85 19.24 18.83 19.04 5.3M
2023-07-28 18.65 18.87 18.58 18.80 4.2M
2023-07-27 18.37 18.73 18.34 18.66 5.6M
2023-07-26 18.10 18.49 18.04 18.32 4.7M
2023-07-25 18.17 18.29 17.91 18.10 4.7M
2023-07-24 17.40 18.13 17.30 17.96 6.5M
2023-07-21 17.38 17.58 17.34 17.43 5.7M
2023-07-20 17.39 17.55 17.28 17.39 6.4M
2023-07-19 17.70 17.72 17.18 17.34 8.1M
2023-07-18 17.72 17.80 17.59 17.70 4.3M
2023-07-17 17.64 17.83 17.56 17.72 3.2M
2023-07-14 17.78 17.86 17.65 17.71 2.7M
2023-07-13 17.67 17.93 17.60 17.84 3.8M
2023-07-12 17.84 17.85 17.61 17.63 6.0M
2023-07-11 17.96 17.96 17.67 17.81 3.7M
2023-07-10 18.10 18.16 17.86 17.96 2.6M
2023-07-07 18.00 18.23 17.82 18.10 5.8M
2023-07-06 17.86 18.01 17.62 17.90 10.2M
2023-07-05 18.24 18.32 18.09 18.18 4.1M
2023-07-04 18.15 18.34 18.12 18.24 3.2M
2023-07-03 18.09 18.34 18.05 18.15 6.5M
2023-06-30 17.88 18.27 17.86 18.02 9.6M
2023-06-29 17.99 18.02 17.75 17.86 6.9M
2023-06-28 18.27 18.35 17.91 17.97 7.1M
2023-06-27 18.54 18.56 18.21 18.34 5.2M
2023-06-26 18.79 18.79 18.40 18.52 3.6M
2023-06-23 18.49 18.81 18.42 18.79 4.9M
2023-06-22 18.69 18.71 18.26 18.50 5.3M
2023-06-21 19.16 19.25 18.61 18.68 6.1M
2023-06-20 18.89 19.16 18.72 19.11 5.3M
2023-06-19 18.71 19.08 18.71 19.01 4.0M
2023-06-16 19.00 19.11 18.78 18.94 9.9M
2023-06-15 18.58 19.15 18.51 18.97 8.6M
2023-06-14 18.40 18.88 18.40 18.66 8.6M
2023-06-13 18.34 18.63 18.16 18.39 7.4M
2023-06-12 17.66 18.24 17.63 18.19 7.4M
2023-06-09 17.81 17.93 17.45 17.61 5.5M
2023-06-07 17.96 17.96 17.70 17.72 4.4M
2023-06-06 17.72 17.95 17.57 17.86 5.8M
2023-06-05 17.65 17.79 17.53 17.66 5.1M
2023-06-02 17.41 17.79 17.27 17.57 6.6M
2023-06-01 17.46 17.48 16.95 17.24 10.7M
2023-05-31 17.66 17.69 17.23 17.37 22.0M
2023-05-30 17.69 17.74 17.48 17.63 3.9M
2023-05-29 17.84 17.87 17.54 17.62 2.6M
2023-05-26 17.76 17.95 17.65 17.84 4.4M
2023-05-25 17.82 17.94 17.52 17.64 3.1M
2023-05-24 17.96 18.00 17.52 17.63 5.4M
2023-05-23 18.39 18.79 18.00 18.01 8.0M
2023-05-22 18.13 18.30 17.94 18.12 6.4M
2023-05-19 17.98 18.28 17.93 18.20 7.8M
2023-05-18 17.24 17.94 17.19 17.84 7.8M
2023-05-17 17.14 17.28 16.98 17.24 6.3M
2023-05-16 17.35 17.57 17.04 17.04 9.2M
2023-05-15 16.61 17.52 16.59 17.35 12.3M
2023-05-12 16.53 16.71 16.38 16.60 8.0M
2023-05-11 16.59 16.61 16.37 16.49 7.2M
2023-05-10 16.76 16.81 16.53 16.59 6.8M
2023-05-09 16.47 16.75 16.38 16.75 3.9M
2023-05-08 16.38 16.63 16.33 16.51 7.3M
2023-05-06 19.92 19.92 19.92 19.92 0.0M
2023-05-05 15.95 16.30 15.76 16.19 4.9M
2023-05-04 16.18 16.41 15.82 15.88 5.9M
2023-05-03 15.69 16.46 15.69 16.18 14.4M
2023-05-02 15.56 15.84 15.51 15.60 11.6M
2023-04-28 14.97 15.73 14.97 15.56 14.0M
2023-04-27 14.97 15.03 14.81 14.92 5.3M
2023-04-26 14.91 14.99 14.76 14.91 7.4M
2023-04-25 15.15 15.15 14.85 14.91 7.2M
2023-04-24 15.08 15.22 14.96 15.16 7.8M
2023-04-20 15.36 15.38 15.08 15.11 4.3M
2023-04-19 15.23 15.42 15.08 15.36 8.5M
2023-04-18 15.19 15.33 15.01 15.28 4.3M
2023-04-17 15.17 15.29 14.97 15.13 6.2M
2023-04-14 15.23 15.25 14.94 15.04 6.3M
2023-04-13 15.34 15.39 15.08 15.23 8.7M
2023-04-12 15.18 15.43 14.98 15.31 9.8M
2023-04-11 14.81 15.31 14.69 15.19 11.1M
2023-04-10 14.64 14.84 14.52 14.73 3.6M
2023-04-06 14.58 14.76 14.49 14.55 5.5M
2023-04-05 15.03 15.04 14.43 14.52 9.5M
2023-04-04 14.91 15.07 14.81 14.89 5.7M
2023-04-03 14.72 14.90 14.61 14.82 4.5M
2023-03-31 14.89 15.06 14.70 14.71 6.9M
2023-03-30 14.94 15.07 14.79 14.85 5.6M
2023-03-29 14.60 14.93 14.59 14.78 5.5M
2023-03-28 14.50 14.63 14.45 14.58 4.9M
2023-03-27 14.96 15.10 14.46 14.50 7.3M
2023-03-24 14.76 14.95 14.62 14.89 6.0M
2023-03-23 14.68 14.97 14.56 14.69 6.5M
2023-03-22 14.69 14.83 14.60 14.63 6.9M
2023-03-21 14.72 14.86 14.64 14.69 8.8M
2023-03-20 14.78 14.85 14.50 14.69 7.2M
2023-03-17 14.64 14.80 14.57 14.78 12.1M
2023-03-16 14.70 14.78 14.50 14.64 11.2M
2023-03-15 14.91 14.95 14.56 14.57 13.2M
2023-03-14 15.29 15.30 14.92 14.99 8.4M
2023-03-13 15.60 15.60 15.21 15.22 7.8M
2023-03-10 15.80 15.85 15.57 15.60 8.5M
2023-03-09 16.02 16.08 15.78 15.79 5.7M
2023-03-08 15.78 16.08 15.77 16.02 9.5M
2023-03-07 16.00 16.08 15.71 15.80 6.9M
2023-03-06 16.06 16.17 15.86 15.88 5.8M
2023-03-03 15.99 16.24 15.97 16.04 5.2M
2023-03-02 15.95 16.17 15.86 15.97 5.6M
2023-03-01 15.91 16.06 15.60 15.95 9.3M
2023-02-28 15.52 15.92 15.48 15.82 9.5M
2023-02-27 15.45 15.63 15.39 15.46 3.5M
2023-02-24 15.45 15.56 15.34 15.40 3.2M
2023-02-23 15.41 15.60 15.30 15.42 5.8M
2023-02-22 15.61 15.64 15.33 15.37 6.2M
2023-02-17 16.32 16.32 15.64 15.69 7.7M
2023-02-16 16.10 16.30 15.82 16.02 7.3M
2023-02-15 15.87 16.12 15.71 16.10 6.4M
2023-02-14 15.72 15.96 15.56 15.86 7.5M
2023-02-13 15.67 15.96 15.64 15.72 6.4M
2023-02-10 15.44 15.73 15.42 15.68 5.2M
2023-02-09 15.39 15.88 15.38 15.44 9.6M
2023-02-08 15.56 15.66 15.26 15.39 6.5M
2023-02-07 15.29 15.64 15.28 15.44 6.9M
2023-02-06 15.59 15.65 15.26 15.29 5.1M
2023-02-03 15.12 15.88 14.93 15.50 20.9M
2023-02-02 15.61 15.70 15.16 15.16 10.4M
2023-02-01 15.48 15.76 15.32 15.74 9.6M
2023-01-31 15.79 15.99 15.48 15.48 11.3M
2023-01-30 15.36 15.87 15.30 15.76 9.2M
2023-01-27 15.39 15.47 15.21 15.32 8.6M
2023-01-26 15.32 15.52 15.00 15.43 11.1M
2023-01-25 15.66 15.69 15.41 15.54 8.1M
2023-01-24 15.59 15.79 15.45 15.68 5.9M
2023-01-23 15.55 15.77 15.48 15.53 5.7M
2023-01-20 16.00 16.08 15.46 15.56 12.6M
2023-01-19 16.10 16.39 16.04 16.08 4.8M
2023-01-18 16.39 16.41 16.07 16.16 6.6M
2023-01-17 15.97 16.37 15.92 16.24 6.7M
2023-01-16 16.04 16.17 15.84 15.94 2.9M
2023-01-13 15.88 16.04 15.75 16.04 6.1M
2023-01-12 15.93 16.11 15.78 15.92 6.3M
2023-01-11 16.20 16.23 15.71 15.95 10.0M
2023-01-10 16.20 16.37 16.09 16.21 5.0M
2023-01-09 16.24 16.59 16.10 16.29 4.6M
2023-01-06 16.52 16.54 16.13 16.25 4.2M
2023-01-05 16.35 16.63 16.18 16.46 6.1M
2023-01-04 16.16 16.56 16.12 16.28 6.1M
2023-01-03 16.04 16.28 15.84 16.10 6.0M
2023-01-02 15.99 16.11 15.74 16.04 2.6M