メイシーズ･インク (MACY34)

MACY34
🏛️ ブラジル →
96.50
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
2024-12-30 103.33 103.33 103.33 103.33 0.0M
2024-12-27 110.99 110.99 109.27 109.27 0.0M
2024-12-26 103.00 111.54 103.00 111.32 0.0M
2024-12-23 102.22 103.00 102.22 103.00 0.0M
2024-12-20 100.25 101.05 100.25 101.05 0.0M
2024-12-19 97.20 97.20 96.82 96.82 0.0M
2024-12-18 102.90 102.90 101.40 101.40 0.0M
2024-12-17 103.20 103.20 103.20 103.20 0.0M
2024-12-16 100.84 104.00 100.84 103.10 0.0M
2024-12-13 98.34 100.50 98.34 100.50 0.0M
2024-12-11 98.39 98.45 89.24 98.25 0.0M
2024-12-10 104.21 104.21 100.44 101.48 0.0M
2024-12-09 102.52 104.21 100.07 100.07 0.0M
2024-12-06 98.26 98.75 98.26 98.75 0.0M
2024-12-05 98.45 99.24 97.86 97.95 0.0M
2024-12-04 99.84 100.02 98.65 99.84 0.0M
2024-12-03 101.53 101.53 101.53 101.53 0.0M
2024-12-02 98.25 101.60 98.25 101.60 0.0M
2024-11-29 97.86 97.86 95.97 97.56 0.0M
2024-11-28 96.03 96.03 96.03 96.03 0.0M
2024-11-27 93.11 94.54 93.11 94.23 0.0M
2024-11-26 90.31 92.30 90.31 92.00 0.0M
2024-11-25 90.21 91.90 89.32 91.90 0.0M
2024-11-22 87.62 93.64 87.62 93.61 0.0M
2024-11-21 85.35 86.84 84.24 86.84 0.0M
2024-11-19 86.03 86.94 86.03 86.94 0.0M
2024-11-14 87.83 89.47 87.83 89.47 0.0M
2024-11-13 86.49 87.83 86.49 87.83 0.0M
2024-11-12 87.65 87.65 86.02 86.49 0.0M
2024-11-11 94.28 94.28 87.98 87.98 0.0M
2024-11-08 90.59 90.59 89.82 89.82 0.0M
2024-11-07 92.60 93.33 92.36 93.19 0.0M
2024-11-06 90.01 91.07 90.01 91.07 0.0M
2024-11-05 87.14 87.34 86.34 87.34 0.0M
2024-11-04 87.83 87.83 87.03 87.27 0.0M
2024-11-01 88.87 90.31 88.87 90.31 0.0M
2024-10-31 87.03 88.33 87.03 88.33 0.0M
2024-10-30 89.59 89.59 88.22 88.22 0.0M
2024-10-29 89.14 89.52 89.14 89.52 0.0M
2024-10-28 88.16 88.16 88.16 88.16 0.0M
2024-10-25 87.71 87.71 87.18 87.18 0.0M
2024-10-23 88.92 88.92 87.03 87.03 0.0M
2024-10-22 88.72 88.87 88.34 88.34 0.0M
2024-10-21 91.30 91.53 90.48 90.48 0.0M
2024-10-18 91.39 91.39 91.30 91.30 0.0M
2024-10-17 91.30 93.29 91.11 91.34 0.0M
2024-10-16 89.22 91.52 89.22 91.30 0.0M
2024-10-15 88.43 89.32 88.43 89.23 0.0M
2024-10-14 87.90 87.90 86.58 86.58 0.0M
2024-10-11 86.05 88.83 86.05 88.25 0.0M
2024-10-10 85.54 85.85 85.54 85.85 0.0M
2024-10-09 85.83 85.83 85.55 85.55 0.0M
2024-10-07 86.12 86.12 85.53 85.53 0.0M
2024-10-04 86.54 86.54 84.87 85.27 0.0M
2024-10-03 83.05 83.66 83.05 83.66 0.0M
2024-10-02 82.57 82.57 82.57 82.57 0.0M
2024-10-01 81.97 83.37 81.97 83.37 0.0M
2024-09-30 84.18 84.95 84.18 84.95 0.0M
2024-09-27 82.41 82.73 82.41 82.57 0.0M
2024-09-26 81.54 81.70 81.54 81.70 0.0M
2024-09-24 81.71 81.71 81.53 81.58 0.0M
2024-09-23 84.16 84.16 82.48 82.97 0.0M
2024-09-20 83.66 83.66 83.66 83.66 0.0M
2024-09-19 83.05 83.61 82.10 82.48 0.0M
2024-09-18 81.94 82.41 81.67 82.41 0.0M
2024-09-17 83.92 83.92 82.17 82.17 0.0M
2024-09-16 81.88 82.97 81.88 82.37 0.0M
2024-09-13 83.54 83.54 82.73 82.73 0.0M
2024-09-11 81.88 81.88 80.02 81.52 0.0M
2024-09-10 80.53 80.53 79.11 79.11 0.0M
2024-09-09 82.36 82.36 79.35 79.35 0.0M
2024-09-06 81.22 81.45 80.24 80.63 0.0M
2024-09-05 84.87 84.87 81.90 81.95 0.0M
2024-09-04 85.15 85.33 84.37 84.37 0.0M
2024-09-03 85.60 87.31 85.60 86.22 0.0M
2024-09-02 87.91 87.91 86.86 86.86 0.0M
2024-08-30 86.65 86.86 86.65 86.86 0.0M
2024-08-29 85.29 87.28 85.26 86.65 0.0M
2024-08-28 83.25 84.12 83.25 83.72 0.0M
2024-08-27 84.80 85.14 83.54 83.54 0.0M
2024-08-26 85.60 85.60 85.60 85.60 0.0M
2024-08-23 83.88 86.71 83.69 86.09 0.0M
2024-08-22 84.47 85.69 83.69 83.69 0.0M
2024-08-21 86.64 86.64 82.60 84.20 0.0M
2024-08-20 96.16 96.16 95.99 96.04 0.0M
2024-08-19 95.11 95.11 94.85 94.85 0.0M
2024-08-16 91.99 95.40 91.99 94.91 0.0M
2024-08-15 88.61 91.66 88.61 91.66 0.0M
2024-08-13 85.98 86.79 85.98 86.66 0.0M
2024-08-12 84.77 86.64 84.67 85.98 0.0M
2024-08-09 85.61 85.61 83.53 83.53 0.0M
2024-08-08 85.42 86.75 85.42 86.15 0.0M
2024-08-07 86.47 86.64 84.35 84.35 0.0M
2024-08-06 85.83 85.83 85.83 85.83 0.0M
2024-08-05 88.61 88.61 83.44 85.65 0.0M
2024-08-02 93.56 93.56 88.98 90.18 0.0M
2024-07-31 96.48 97.48 96.48 97.48 0.0M
2024-07-30 94.57 96.16 94.57 95.73 0.0M
2024-07-29 93.57 93.97 93.57 93.85 0.0M
2024-07-26 91.92 92.74 91.92 92.74 0.0M
2024-07-25 90.38 90.47 90.38 90.38 0.0M
2024-07-24 91.97 92.06 90.77 92.06 0.0M
2024-07-23 90.58 93.09 90.58 92.71 0.0M
2024-07-22 90.82 90.82 88.61 90.08 0.0M
2024-07-19 89.75 90.82 89.60 90.82 0.0M
2024-07-18 91.88 91.88 90.28 90.55 0.0M
2024-07-17 90.57 91.36 90.08 91.28 0.0M
2024-07-16 90.82 90.97 89.59 90.07 0.0M
2024-07-15 90.57 91.46 86.84 90.58 0.0M
2024-07-12 103.77 103.77 103.77 103.77 0.0M
2024-07-11 104.75 104.75 104.75 104.75 0.0M
2024-07-10 100.82 100.91 100.42 100.91 0.0M
2024-07-09 101.59 101.80 101.11 101.80 0.0M
2024-07-08 102.39 102.39 102.39 102.39 0.0M
2024-07-05 104.85 110.37 104.85 105.98 0.0M
2024-07-04 98.00 98.00 98.00 98.00 0.0M
2024-07-03 100.52 100.52 100.52 100.52 0.0M
2024-07-02 100.57 100.57 99.98 99.98 0.0M
2024-07-01 104.83 104.83 104.83 104.83 0.0M
2024-06-28 104.36 105.05 104.36 105.05 0.0M
2024-06-26 103.77 103.77 103.77 103.77 0.0M
2024-06-25 101.68 103.76 101.68 103.76 0.0M
2024-06-24 99.62 99.62 99.62 99.62 0.0M
2024-06-21 98.29 98.29 98.29 98.29 0.0M
2024-06-20 98.21 98.21 98.01 98.01 0.0M
2024-06-18 98.26 98.26 98.26 98.26 0.0M
2024-06-17 98.75 98.75 98.75 98.75 0.0M
2024-06-14 98.35 98.35 98.12 98.12 0.0M
2024-06-13 99.26 99.26 99.25 99.25 0.0M
2024-06-12 99.11 99.74 99.11 99.74 0.0M
2024-06-11 98.28 98.28 98.17 98.17 0.0M
2024-06-07 95.34 95.54 95.34 95.54 0.0M
2024-06-06 95.44 95.44 94.41 94.41 0.0M
2024-06-05 95.25 96.13 93.88 96.13 0.0M
2024-06-04 95.83 95.83 94.95 94.95 0.0M
2024-06-03 99.10 99.10 96.32 96.32 0.0M
2024-05-31 96.84 100.23 96.84 100.23 0.0M
2024-05-29 101.23 101.23 101.23 101.23 0.0M
2024-05-28 102.78 102.87 102.78 102.87 0.0M
2024-05-25 104.52 104.52 104.52 104.52 0.0M
2024-05-24 101.10 102.96 101.10 102.21 0.0M
2024-05-22 100.91 103.36 100.91 101.65 0.0M
2024-05-21 98.08 98.57 93.19 98.57 0.0M
2024-05-20 96.84 97.89 95.64 95.64 0.0M
2024-05-15 100.91 100.91 100.91 100.91 0.0M
2024-05-13 99.74 99.74 99.74 99.74 0.0M
2024-05-09 97.59 97.59 97.40 97.51 0.0M
2024-05-08 95.34 95.34 94.66 94.66 0.0M
2024-05-07 98.18 98.18 96.37 96.37 0.0M
2024-05-06 96.03 96.52 96.03 96.52 0.0M
2024-05-03 96.13 96.86 95.54 96.86 0.0M
2024-05-02 94.61 94.93 94.61 94.93 0.0M
2024-04-30 93.39 93.39 93.39 93.39 0.0M
2024-04-26 92.59 92.59 91.62 91.73 0.0M
2024-04-25 92.96 92.96 92.80 92.80 0.0M
2024-04-24 94.56 94.56 94.56 94.56 0.0M
2024-04-19 95.15 95.15 94.37 94.37 0.0M
2024-04-18 97.79 97.79 97.79 97.79 0.0M
2024-04-17 97.10 97.10 97.10 97.10 0.0M
2024-04-16 97.10 97.40 97.10 97.40 0.0M
2024-04-15 98.57 98.57 94.76 94.76 0.0M
2024-04-12 100.45 100.45 96.84 96.84 0.0M
2024-04-11 100.91 100.91 97.98 99.25 0.0M
2024-04-10 96.71 97.89 96.71 97.05 0.0M
2024-04-09 96.86 96.86 95.73 95.73 0.0M
2024-04-08 94.85 95.14 94.82 95.14 0.0M
2024-04-05 90.83 90.96 90.83 90.96 0.0M
2024-04-04 95.44 95.44 90.85 91.14 0.0M
2024-04-03 93.45 93.45 92.98 92.98 0.0M
2024-04-02 94.17 94.17 94.17 94.17 0.0M
2024-04-01 97.10 97.10 97.10 97.10 0.0M
2024-03-28 96.46 97.92 96.27 97.49 0.0M
2024-03-27 96.54 96.54 96.54 96.54 0.0M
2024-03-26 94.37 94.37 93.78 93.78 0.0M
2024-03-25 99.74 100.72 95.93 96.07 0.0M
2024-03-23 101.40 101.40 101.40 101.40 0.0M
2024-03-22 101.11 101.11 99.16 99.16 0.0M
2024-03-21 103.05 103.05 103.05 103.05 0.0M
2024-03-20 104.34 104.34 103.42 103.42 0.0M
2024-03-19 106.59 106.59 106.59 106.59 0.0M
2024-03-18 103.37 104.55 103.37 104.55 0.0M
2024-03-15 105.24 105.25 104.55 105.02 0.0M
2024-03-14 103.66 104.90 103.66 104.90 0.0M
2024-03-13 102.62 102.62 101.26 101.26 0.0M
2024-03-12 101.39 101.39 101.39 101.39 0.0M
2024-03-11 103.38 103.38 99.93 99.93 0.0M
2024-03-08 92.57 102.68 92.57 102.56 0.0M
2024-03-07 97.80 97.80 97.80 97.80 0.0M
2024-03-06 99.15 99.15 97.55 98.38 0.0M
2024-03-05 99.06 99.06 96.40 97.70 0.0M
2024-03-04 100.13 101.10 98.48 98.48 0.0M
2024-03-01 84.43 86.70 83.99 86.70 0.0M
2024-02-29 88.75 88.75 82.94 83.29 0.0M
2024-02-28 96.24 96.24 89.82 89.82 0.0M
2024-02-27 92.16 99.64 92.16 96.53 0.0M
2024-02-26 93.32 93.32 93.32 93.32 0.0M
2024-02-23 94.68 95.27 94.68 95.27 0.0M
2024-02-22 91.67 91.67 91.67 91.67 0.0M
2024-02-21 91.43 91.43 91.43 91.43 0.0M
2024-02-20 93.05 93.05 92.25 92.55 0.0M
2024-02-16 94.78 94.78 94.06 94.06 0.0M
2024-02-15 95.17 95.17 94.78 94.78 0.0M
2024-02-14 91.78 92.13 91.78 92.13 0.0M
2024-02-09 92.35 92.39 92.35 92.39 0.0M
2024-02-08 90.41 93.56 90.41 93.56 0.0M
2024-02-06 90.12 90.41 90.12 90.41 0.0M
2024-02-05 88.27 89.07 88.27 89.07 0.0M
2024-02-02 88.92 90.41 88.92 90.41 0.0M
2024-02-01 88.46 88.46 88.17 88.17 0.0M
2024-01-31 88.75 89.42 88.25 88.25 0.0M
2024-01-29 88.89 88.89 88.89 88.89 0.0M
2024-01-26 90.17 90.89 90.17 90.50 0.0M
2024-01-25 89.59 90.70 89.59 90.17 0.0M
2024-01-24 87.67 87.67 87.67 87.67 0.0M
2024-01-23 88.89 90.41 86.70 87.40 0.0M
2024-01-22 86.13 88.45 85.84 87.93 0.0M
2024-01-19 82.71 82.71 82.71 82.71 0.0M
2024-01-16 86.13 86.53 86.13 86.53 0.0M
2024-01-12 87.46 87.46 87.46 87.46 0.0M
2024-01-11 88.52 88.52 88.52 88.52 0.0M
2024-01-10 89.92 90.47 89.92 90.47 0.0M
2024-01-09 89.76 90.55 89.76 90.55 0.0M
2024-01-08 89.76 89.76 89.76 89.76 0.0M
2024-01-05 91.18 91.18 91.18 91.18 0.0M
2024-01-04 90.82 90.82 89.50 89.68 0.0M
2024-01-03 90.84 91.18 90.41 91.18 0.0M
2024-01-02 95.66 95.80 95.66 95.80 0.0M