マスターカード (MSCD34)

MSCD34
🏛️ ブラジル →
97.11
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
2021-12-30 65.69 65.69 64.34 64.34 0.1M
2021-12-29 65.50 66.60 65.46 66.60 0.0M
2021-12-28 65.57 65.81 65.03 65.28 0.0M
2021-12-27 65.88 66.23 64.55 65.04 0.0M
2021-12-23 64.73 66.22 64.73 65.88 0.0M
2021-12-22 64.28 65.47 64.16 65.19 0.0M
2021-12-21 61.74 65.00 61.74 64.47 0.0M
2021-12-20 63.73 63.73 62.09 62.09 0.0M
2021-12-17 63.00 64.37 62.97 63.81 0.0M
2021-12-16 63.78 64.39 63.35 64.29 0.0M
2021-12-15 62.48 63.40 61.54 62.97 0.0M
2021-12-14 62.12 62.98 61.55 62.14 0.0M
2021-12-13 63.27 63.27 61.92 62.98 0.0M
2021-12-10 61.94 63.27 61.94 63.27 0.0M
2021-12-09 60.84 62.05 60.65 61.75 0.0M
2021-12-08 61.44 61.44 60.21 60.85 0.0M
2021-12-07 61.25 61.91 61.13 61.20 0.0M
2021-12-06 58.37 61.45 58.37 60.98 0.1M
2021-12-03 58.14 58.37 57.06 58.37 0.0M
2021-12-02 56.09 58.30 55.52 58.14 0.1M
2021-12-01 57.49 58.09 55.99 56.09 0.0M
2021-11-30 57.94 57.94 55.88 56.73 0.0M
2021-11-29 58.29 59.39 57.37 58.59 0.0M
2021-11-26 58.79 58.81 57.53 58.29 0.1M
2021-11-25 60.92 60.92 58.76 60.40 0.0M
2021-11-24 59.69 61.20 58.32 60.92 0.0M
2021-11-23 58.14 59.33 58.11 58.98 0.0M
2021-11-22 61.15 61.20 57.36 57.96 0.1M
2021-11-19 62.35 62.35 60.95 61.30 0.0M
2021-11-18 63.24 64.29 61.37 62.35 0.0M
2021-11-17 64.73 64.81 62.14 63.87 0.1M
2021-11-16 63.78 65.53 63.09 65.19 0.0M
2021-11-12 62.20 63.78 61.54 63.78 0.0M
2021-11-11 62.82 62.87 61.40 61.58 0.0M
2021-11-10 61.26 63.27 60.95 63.17 0.1M
2021-11-09 62.30 62.30 59.95 61.15 0.0M
2021-11-08 59.96 63.04 59.96 62.30 0.0M
2021-11-05 61.04 62.02 60.90 61.84 0.1M
2021-11-04 59.25 60.48 59.14 59.96 0.0M
2021-11-03 60.75 60.75 58.56 59.09 0.8M
2021-11-01 61.85 62.08 60.59 60.68 0.0M
2021-10-29 60.15 61.87 60.00 61.87 0.0M
2021-10-28 61.96 62.96 59.22 60.00 0.1M
2021-10-27 63.93 63.93 59.82 59.95 0.1M
2021-10-26 64.55 65.90 63.87 63.93 0.1M
2021-10-25 63.93 65.41 63.93 64.55 0.0M
2021-10-22 65.36 65.93 62.67 64.69 0.0M
2021-10-21 62.94 65.03 62.94 64.58 0.0M
2021-10-20 63.93 64.83 63.48 63.78 0.0M
2021-10-19 62.59 65.25 62.59 64.77 0.0M
2021-10-18 62.78 63.70 62.39 63.15 0.0M
2021-10-15 61.25 62.56 60.95 62.25 0.0M
2021-10-14 60.65 61.13 60.39 61.06 0.0M
2021-10-13 62.34 62.34 60.06 60.65 0.0M
2021-10-11 62.68 62.68 61.69 61.72 0.0M
2021-10-08 61.89 63.63 61.89 63.04 0.6M
2021-10-07 62.37 63.25 61.84 61.84 0.0M
2021-10-06 59.96 61.29 59.96 61.28 0.0M
2021-10-05 59.66 61.00 59.66 60.59 0.0M
2021-10-04 62.14 62.26 59.26 60.12 0.1M
2021-10-01 60.67 62.46 60.15 62.10 0.1M
2021-09-30 61.80 61.80 60.85 60.85 0.0M
2021-09-29 61.50 62.63 61.50 62.63 0.0M
2021-09-28 61.45 61.57 60.68 61.39 0.0M
2021-09-27 61.64 62.44 61.09 62.44 0.0M
2021-09-24 60.20 61.70 60.20 61.42 0.0M
2021-09-23 58.52 60.65 58.52 60.65 0.1M
2021-09-22 57.54 58.34 57.54 58.29 0.0M
2021-09-21 58.20 58.34 57.16 57.32 0.0M
2021-09-20 57.41 58.20 57.37 58.20 0.0M
2021-09-17 59.22 59.22 58.02 59.13 0.0M
2021-09-16 58.63 58.76 58.17 58.51 0.0M
2021-09-15 58.11 58.88 57.92 58.03 0.1M
2021-09-14 58.43 58.76 58.11 58.56 0.0M
2021-09-13 58.77 58.77 58.02 58.43 0.0M
2021-09-10 59.68 59.68 58.44 58.77 0.0M
2021-09-09 59.76 60.09 59.06 59.06 0.0M
2021-09-08 57.69 59.95 57.69 59.68 0.1M
2021-09-06 57.07 57.27 56.32 57.27 0.0M
2021-09-03 56.53 57.16 56.22 57.16 0.7M
2021-09-02 58.46 58.76 56.28 56.66 0.1M
2021-09-01 57.47 58.45 57.27 58.20 0.0M
2021-08-31 58.70 58.70 57.24 57.47 0.0M
2021-08-30 59.22 59.52 58.70 59.52 0.0M
2021-08-27 59.60 59.60 58.86 59.48 0.0M
2021-08-26 60.17 60.59 59.24 59.60 0.1M
2021-08-25 60.71 60.97 60.16 60.16 0.0M
2021-08-24 62.22 62.34 61.07 61.07 0.0M
2021-08-23 61.59 62.52 61.52 62.24 0.0M
2021-08-20 62.60 62.94 61.05 61.07 0.0M
2021-08-19 62.42 62.52 61.82 61.85 0.0M
2021-08-18 61.69 62.70 61.33 62.52 0.0M
2021-08-17 61.50 61.65 60.88 61.22 0.0M
2021-08-16 61.05 61.69 60.07 61.50 0.0M
2021-08-13 62.14 62.14 60.54 61.05 0.0M
2021-08-12 61.25 61.25 60.21 60.94 0.4M
2021-08-11 62.22 62.22 60.84 61.21 0.0M
2021-08-10 62.25 62.30 60.70 61.33 0.0M
2021-08-09 62.17 62.88 62.14 62.40 0.0M
2021-08-06 62.18 63.22 62.14 62.88 0.0M
2021-08-05 61.15 62.18 60.48 62.18 0.0M
2021-08-04 61.15 61.44 60.83 61.32 0.0M
2021-08-03 63.30 63.50 60.80 61.33 0.1M
2021-08-02 64.07 64.31 61.96 61.96 0.1M
2021-07-30 62.77 64.53 62.77 64.53 0.0M
2021-07-29 64.53 64.53 62.66 62.66 0.0M
2021-07-28 65.32 65.32 62.72 62.91 0.0M
2021-07-27 64.87 65.37 64.16 64.77 0.0M
2021-07-26 65.93 65.93 64.52 65.18 0.0M
2021-07-23 63.53 65.91 63.53 65.91 0.0M
2021-07-22 62.76 64.01 62.76 64.01 0.0M
2021-07-21 63.49 64.35 63.17 63.23 0.0M
2021-07-20 62.22 63.04 61.86 63.04 0.0M
2021-07-19 63.50 63.50 61.25 61.49 0.1M
2021-07-16 64.28 64.33 62.79 63.59 0.0M
2021-07-15 63.88 64.23 63.30 64.19 0.0M
2021-07-14 63.76 63.82 62.70 63.71 0.0M
2021-07-13 62.92 63.92 62.77 63.77 0.0M
2021-07-12 63.02 63.02 62.24 62.24 0.0M
2021-07-08 62.93 62.93 61.93 62.44 0.0M
2021-07-07 62.91 63.30 62.48 62.92 0.0M
2021-07-06 59.37 62.76 59.37 62.76 0.0M
2021-07-05 61.12 61.12 60.38 60.76 0.0M
2021-07-02 59.99 61.06 59.67 60.86 0.0M
2021-07-01 58.08 60.02 58.08 59.99 0.0M
2021-06-30 58.91 59.35 57.83 57.83 0.0M
2021-06-29 58.38 58.86 58.21 58.33 0.0M
2021-06-28 60.34 60.46 57.79 58.20 0.0M
2021-06-25 58.91 60.04 58.79 60.04 0.0M
2021-06-24 59.62 60.06 58.68 58.84 0.0M
2021-06-23 60.69 60.69 59.57 59.61 0.0M
2021-06-22 60.34 60.66 60.05 60.07 0.0M
2021-06-21 59.27 60.82 59.27 60.16 0.0M
2021-06-18 59.25 60.06 57.82 60.06 0.0M
2021-06-17 59.67 59.67 58.38 59.25 0.0M
2021-06-16 59.56 59.56 58.52 58.96 0.0M
2021-06-15 60.15 60.15 59.27 59.59 0.0M
2021-06-14 59.27 59.57 58.79 59.44 0.0M
2021-06-11 59.68 60.34 59.39 59.57 0.0M
2021-06-10 59.52 59.52 58.58 59.27 0.0M
2021-06-09 59.27 59.68 59.07 59.57 0.0M
2021-06-08 60.66 60.66 58.88 59.10 0.0M
2021-06-07 59.02 60.83 58.68 60.83 0.0M
2021-06-04 59.52 59.57 58.92 59.57 0.0M
2021-06-02 59.97 61.05 59.52 60.87 0.0M
2021-06-01 60.86 60.86 59.37 59.37 0.0M
2021-05-31 60.73 62.06 60.43 61.02 0.0M
2021-05-28 60.82 61.18 60.40 60.41 0.0M
2021-05-27 61.71 62.19 60.74 60.82 0.0M
2021-05-26 63.04 63.19 61.68 61.71 0.0M
2021-05-25 63.94 63.94 62.78 63.08 0.1M
2021-05-24 63.08 63.95 63.08 63.95 0.0M
2021-05-21 62.55 63.69 62.55 63.69 0.0M
2021-05-20 61.55 62.28 61.55 62.15 0.0M
2021-05-19 61.21 61.34 60.23 61.23 0.0M
2021-05-18 62.55 62.55 61.39 61.39 0.0M
2021-05-17 62.55 62.55 60.57 61.46 0.0M
2021-05-14 61.45 62.62 61.06 62.62 0.0M
2021-05-13 60.56 61.70 60.56 61.65 0.0M
2021-05-12 61.44 61.44 59.63 60.46 0.0M
2021-05-11 61.89 61.89 60.46 61.44 0.0M
2021-05-10 62.55 62.94 61.38 61.89 0.0M
2021-05-07 64.52 64.52 62.41 62.55 0.0M
2021-05-06 63.54 63.58 61.74 63.57 0.0M
2021-05-05 64.58 65.42 63.40 63.40 0.0M
2021-05-04 65.58 66.22 64.54 64.54 0.1M
2021-05-03 67.27 67.57 65.29 65.53 0.0M
2021-04-30 66.52 66.92 64.92 66.62 0.1M
2021-04-29 68.83 68.83 66.07 66.57 0.1M
2021-04-28 68.18 69.70 67.41 69.70 0.0M
2021-04-27 66.67 68.18 66.67 68.18 0.0M
2021-04-26 68.40 68.75 67.52 67.81 0.0M
2021-04-23 66.92 68.77 66.67 68.40 0.0M
2021-04-22 67.06 68.60 63.54 63.54 0.1M
2021-04-20 68.49 68.49 66.07 66.84 0.0M
2021-04-19 69.10 69.68 67.76 68.21 0.0M
2021-04-16 70.49 70.69 68.71 69.10 0.0M
2021-04-15 69.98 69.98 68.40 69.51 0.0M
2021-04-14 69.18 69.45 68.51 68.99 0.0M
2021-04-13 69.55 69.73 68.51 69.40 0.0M
2021-04-12 69.09 69.88 67.97 69.88 0.0M
2021-04-09 69.46 69.46 67.67 69.09 0.0M
2021-04-08 67.49 68.85 66.96 67.89 0.0M
2021-04-07 66.01 67.41 66.00 67.41 0.0M
2021-04-06 66.06 66.86 65.54 65.94 0.0M
2021-04-05 66.43 67.22 65.69 66.86 0.0M
2021-04-01 65.47 66.43 64.75 66.43 0.0M
2021-03-31 67.42 67.42 64.26 64.35 0.1M
2021-03-30 66.83 67.63 65.88 66.28 0.0M
2021-03-29 67.17 67.61 66.09 66.78 0.0M
2021-03-26 65.14 67.17 65.14 67.17 0.0M
2021-03-25 64.80 65.16 64.10 65.13 0.0M
2021-03-24 62.88 64.94 62.88 64.80 0.0M
2021-03-23 64.33 64.33 62.35 62.47 0.1M
2021-03-22 63.52 63.90 62.85 62.85 0.0M
2021-03-19 65.24 67.42 60.48 67.42 0.0M
2021-03-18 67.42 67.42 64.92 66.64 0.1M
2021-03-17 69.41 69.59 67.67 67.67 0.0M
2021-03-16 68.52 68.79 67.82 68.64 0.0M
2021-03-15 68.76 69.60 68.18 68.75 0.0M
2021-03-12 67.97 68.78 67.42 68.12 0.0M
2021-03-11 70.00 70.00 67.97 67.97 0.0M
2021-03-10 71.54 71.54 68.57 69.14 0.0M
2021-03-09 70.45 71.44 69.75 69.95 0.0M
2021-03-08 69.29 69.95 65.89 69.41 0.1M
2021-03-05 63.35 65.54 63.16 65.54 0.0M
2021-03-04 67.41 67.41 62.35 63.35 0.0M
2021-03-03 67.09 67.42 64.60 67.42 0.0M
2021-03-02 66.48 66.63 65.38 66.23 0.0M
2021-03-01 65.44 65.70 63.89 65.54 0.0M
2021-02-26 62.47 63.95 62.22 63.65 0.1M
2021-02-25 63.90 63.95 62.27 62.86 0.0M
2021-02-24 61.36 63.90 60.83 63.90 0.0M
2021-02-23 60.14 61.52 58.97 61.36 0.1M
2021-02-22 57.39 60.04 57.39 59.85 0.1M
2021-02-19 60.93 60.93 57.26 57.36 0.0M
2021-02-18 60.48 61.67 57.85 61.67 0.0M
2021-02-17 58.99 58.99 58.15 58.53 0.1M
2021-02-12 59.39 59.48 58.05 58.57 0.0M
2021-02-11 58.50 60.09 58.02 59.49 0.1M
2021-02-10 58.80 58.80 57.16 57.48 0.0M
2021-02-09 58.26 60.48 57.01 57.61 0.0M
2021-02-08 61.89 61.89 57.25 57.57 0.0M
2021-02-05 60.42 60.42 57.90 58.17 0.0M
2021-02-04 57.16 59.60 57.16 59.20 0.0M
2021-02-03 57.12 60.55 56.73 60.55 0.0M
2021-02-02 56.05 61.25 56.05 61.25 0.0M
2021-02-01 55.80 56.26 55.63 56.05 0.0M
2021-01-29 56.80 56.80 55.04 55.53 0.0M
2021-01-28 55.97 56.81 55.97 56.80 0.0M
2021-01-27 55.70 55.70 54.46 54.58 0.0M
2021-01-26 59.10 59.10 55.92 56.39 0.0M
2021-01-22 58.06 58.21 57.80 57.96 0.0M
2021-01-21 56.61 57.64 56.61 57.57 0.0M
2021-01-20 56.70 57.16 56.69 57.16 0.0M
2021-01-19 55.69 55.79 55.57 55.79 0.0M
2021-01-18 55.37 55.37 54.83 54.83 0.0M
2021-01-15 55.63 55.63 54.47 55.15 0.1M
2021-01-14 59.10 59.10 54.58 54.60 0.1M
2021-01-13 58.81 59.35 58.81 58.97 0.0M
2021-01-12 61.42 61.42 58.23 58.69 0.1M
2021-01-11 61.70 61.94 61.33 61.42 0.0M
2021-01-08 60.69 61.25 60.08 61.11 0.0M
2021-01-07 59.65 60.91 59.65 60.91 0.0M
2021-01-06 58.89 61.66 58.85 59.07 0.0M
2021-01-05 59.48 59.48 58.37 58.94 0.0M
2021-01-04 58.99 59.36 57.63 59.26 0.0M