M.DIASBRANCO ON EJ NM (MDIA3)

MDIA3
🏛️ ブラジル →
28.74
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
10:00 27.97 27.97 27.97 27.97 0.8K
10:05 28.10 28.23 28.08 28.23 2.0K
10:10 28.21 28.29 28.21 28.29 0.6K
10:15 28.26 28.26 28.22 28.22 0.6K
10:20 28.22 28.22 28.22 28.22 0.1K
10:25 28.18 28.18 28.14 28.14 1.2K
10:30 28.16 28.17 28.10 28.10 1.0K
10:35 28.10 28.11 28.08 28.09 1.4K
10:40 28.13 28.19 28.13 28.19 6.1K
10:45 28.09 28.15 28.06 28.11 27.3K
10:50 28.09 28.09 28.07 28.09 127.3K
10:55 28.10 28.10 28.07 28.07 0.3K
11:00 28.08 28.09 28.06 28.06 1.0K
11:05 28.05 28.06 28.04 28.04 50.7K
11:10 28.07 28.09 28.07 28.08 2.0K
11:15 28.07 28.10 28.07 28.08 0.9K
11:20 28.08 28.21 28.08 28.20 2.8K
11:25 28.18 28.18 28.12 28.12 2.0K
11:30 28.10 28.12 28.10 28.12 0.3K
11:35 28.11 28.12 28.10 28.12 0.5K
11:40 28.13 28.13 28.13 28.13 1.1K
11:45 28.12 28.12 28.12 28.12 0.5K
11:50 28.12 28.13 28.11 28.13 0.5K
11:55 28.13 28.14 28.13 28.14 0.4K
12:00 28.15 28.15 28.15 28.15 0.3K
12:05 28.14 28.17 28.14 28.15 1.7K
12:15 28.14 28.16 28.14 28.16 0.4K
12:20 28.17 28.17 28.17 28.17 0.3K
12:25 28.17 28.17 28.17 28.17 0.3K
12:30 28.16 28.16 28.16 28.16 0.2K
12:35 28.18 28.18 28.16 28.16 1.1K
12:40 28.17 28.17 28.16 28.17 1.0K
12:45 28.17 28.19 28.17 28.19 0.3K
12:55 28.17 28.17 28.16 28.16 1.2K
13:05 28.13 28.15 28.13 28.14 0.8K
13:10 28.15 28.15 28.15 28.15 0.5K
13:20 28.15 28.15 28.15 28.15 0.1K
13:25 28.17 28.19 28.17 28.19 0.8K
13:30 28.19 28.19 28.19 28.19 0.1K
13:35 28.20 28.23 28.20 28.23 0.9K
13:40 28.21 28.21 28.19 28.21 1.5K
13:45 28.19 28.19 28.10 28.12 4.3K
13:55 28.12 28.13 28.11 28.11 0.7K
14:00 28.13 28.15 28.12 28.12 2.6K
14:10 28.12 28.12 28.11 28.11 0.9K
14:15 28.14 28.16 28.13 28.16 1.1K
14:20 28.13 28.13 28.12 28.12 1.4K
14:25 28.14 28.15 28.14 28.14 1.1K
14:30 28.17 28.17 28.16 28.16 0.3K
14:35 28.16 28.17 28.13 28.14 3.0K
14:40 28.16 28.16 28.15 28.15 0.5K
14:45 28.13 28.13 28.11 28.11 2.1K
14:50 28.11 28.13 28.08 28.08 1.2K
14:55 28.08 28.09 28.06 28.07 1.3K
15:00 28.08 28.08 28.08 28.08 0.1K
15:05 28.09 28.09 28.02 28.02 3.8K
15:10 28.08 28.08 28.05 28.05 3.1K
15:15 28.05 28.05 28.05 28.05 0.2K
15:20 28.06 28.06 28.03 28.03 0.7K
15:30 28.03 28.06 28.03 28.06 0.2K
15:35 28.04 28.05 28.03 28.03 0.6K
15:40 28.04 28.07 27.96 27.99 14.7K
15:45 27.98 28.01 27.98 28.01 2.5K
15:50 28.01 28.02 28.01 28.02 1.2K
15:55 27.96 27.97 27.95 27.95 4.6K
16:00 27.96 27.96 27.92 27.93 2.7K
16:05 27.93 27.93 27.93 27.93 0.1K
16:15 27.93 27.94 27.91 27.93 4.9K
16:20 27.95 27.96 27.94 27.94 0.7K
16:30 27.94 27.97 27.91 27.94 11.9K
16:35 27.95 27.97 27.95 27.96 1.7K
16:40 27.96 28.00 27.96 27.97 2.9K
16:45 27.97 28.02 27.96 28.02 8.0K
16:50 28.00 28.07 28.00 28.07 1.5K
16:55 28.12 28.12 28.12 28.12 80.9K
日付 始値 高値 安値 終値 出来高
2025-09-30 28.33 29.10 28.33 28.74 0.8M
2025-09-29 28.10 28.66 28.10 28.32 0.4M
2025-09-26 28.31 28.31 27.91 28.12 0.4M
2025-09-25 28.01 28.24 27.94 28.23 0.4M
2025-09-24 27.99 28.34 27.90 28.22 0.3M
2025-09-23 27.91 28.42 27.70 28.29 0.3M
2025-09-22 28.12 28.21 27.83 27.90 0.3M
2025-09-19 28.50 28.88 28.03 28.13 0.5M
2025-09-18 28.63 28.63 28.07 28.37 0.3M
2025-09-17 28.31 28.78 28.31 28.63 0.3M
2025-09-16 28.56 28.76 28.45 28.45 0.3M
2025-09-15 28.52 28.77 28.27 28.42 0.3M
2025-09-12 28.77 28.99 28.46 28.66 0.4M
2025-09-11 28.89 29.38 28.89 28.90 0.4M
2025-09-10 28.65 29.01 28.65 28.85 0.3M
2025-09-09 28.50 28.95 28.50 28.81 0.3M
2025-09-08 29.29 29.29 28.27 28.73 0.5M
2025-09-05 29.22 29.52 28.94 29.01 0.3M
2025-09-04 29.21 29.23 28.79 29.19 0.3M
2025-09-03 29.29 29.56 28.94 29.17 0.5M
2025-09-02 29.50 29.74 28.99 29.41 0.7M
2025-09-01 29.50 30.21 29.28 29.76 0.4M
2025-08-29 29.80 29.95 29.18 29.67 0.5M
2025-08-28 29.77 30.10 29.61 29.61 1.2M
2025-08-27 29.48 29.98 29.24 29.52 0.7M
2025-08-26 29.69 30.13 29.19 29.46 0.4M
2025-08-25 29.30 30.12 29.29 29.71 0.5M
2025-08-22 28.95 29.40 28.66 29.09 0.6M
2025-08-21 28.97 29.01 28.32 28.82 0.5M
2025-08-20 29.07 29.25 28.66 28.97 0.4M
2025-08-19 28.93 29.12 28.62 29.07 0.6M
2025-08-18 28.96 29.76 28.83 29.21 0.8M
2025-08-15 28.87 29.51 28.69 28.95 0.5M
2025-08-14 28.74 29.25 27.92 28.82 0.5M
2025-08-13 29.22 29.76 28.80 29.13 0.9M
2025-08-12 28.86 30.29 28.86 29.30 1.9M
2025-08-11 25.99 28.86 25.70 28.28 2.9M
2025-08-08 24.38 24.60 23.80 24.33 0.4M
2025-08-07 24.24 24.59 24.00 24.36 0.3M
2025-08-06 23.99 24.56 23.89 24.23 0.4M
2025-08-05 24.17 24.33 23.76 23.88 0.2M
2025-08-04 24.49 24.65 23.99 24.13 0.2M
2025-08-01 24.74 25.01 24.17 24.17 0.4M
2025-07-31 24.70 24.70 23.91 24.31 0.4M
2025-07-30 24.72 25.10 24.27 24.74 0.6M
2025-07-29 24.71 24.99 24.34 24.86 0.6M
2025-07-28 25.50 25.69 24.26 24.59 0.8M
2025-07-25 25.00 25.85 24.99 25.51 0.4M
2025-07-24 24.52 25.28 24.52 25.28 0.4M
2025-07-23 24.49 25.35 24.49 25.16 0.1M
2025-07-22 24.54 25.62 24.51 24.91 0.9M
2025-07-21 24.77 24.99 24.25 24.51 0.3M
2025-07-18 25.47 25.82 24.42 24.70 0.8M
2025-07-17 25.57 25.89 25.46 25.67 0.3M
2025-07-16 25.60 26.02 25.53 25.78 0.3M
2025-07-15 25.81 26.01 25.37 25.57 0.4M
2025-07-14 26.90 26.90 25.52 25.76 0.9M
2025-07-11 27.18 27.26 25.97 26.75 1.2M
2025-07-10 26.40 27.13 26.11 27.07 1.2M
2025-07-09 25.62 27.19 25.61 26.80 1.6M
2025-07-08 25.29 25.65 24.67 25.65 0.5M
2025-07-07 24.45 25.30 24.35 25.30 0.4M
2025-07-04 24.06 24.49 23.95 24.44 0.4M
2025-07-03 24.02 24.48 23.81 24.06 0.3M
2025-07-02 24.75 24.75 23.43 23.98 0.7M
2025-07-01 24.09 24.75 23.91 24.75 1.3M
2025-06-30 23.90 24.28 23.73 24.00 1.8M
2025-06-27 23.37 24.00 23.37 23.90 0.5M
2025-06-26 24.07 24.07 23.27 23.49 0.5M
2025-06-25 23.88 24.45 23.77 23.95 0.6M
2025-06-24 23.02 23.88 22.85 23.88 1.1M
2025-06-23 23.30 23.40 22.92 22.92 0.4M
2025-06-20 23.31 23.44 22.95 23.30 1.2M
2025-06-18 23.39 23.57 23.24 23.31 0.3M
2025-06-17 23.22 23.51 23.13 23.37 0.3M
2025-06-16 23.19 23.30 23.05 23.22 0.3M
2025-06-13 23.20 23.29 22.90 23.11 0.2M
2025-06-12 23.21 23.49 23.06 23.33 0.5M
2025-06-11 23.47 23.56 23.00 23.18 0.4M
2025-06-10 23.40 23.61 23.33 23.46 0.3M
2025-06-09 23.00 23.46 22.98 23.28 0.7M
2025-06-06 23.54 23.61 23.15 23.50 0.4M
2025-06-05 23.85 23.88 23.32 23.54 0.4M
2025-06-04 23.56 23.95 23.45 23.45 0.2M
2025-06-03 23.34 23.52 23.10 23.41 0.3M
2025-06-02 24.00 24.12 23.30 23.34 0.4M
2025-05-30 24.18 24.18 23.56 23.78 0.4M
2025-05-29 23.50 24.16 23.46 24.09 0.3M
2025-05-28 24.01 24.11 23.59 23.89 0.2M
2025-05-27 23.50 24.08 23.50 23.88 0.4M
2025-05-26 23.60 23.90 23.47 23.47 0.2M
2025-05-23 24.08 24.11 23.22 23.61 1.0M
2025-05-22 23.86 24.55 23.57 24.08 1.3M
2025-05-21 24.37 24.59 23.88 23.88 0.4M
2025-05-20 24.31 24.57 24.18 24.36 0.3M
2025-05-19 24.26 24.52 24.04 24.33 1.0M
2025-05-16 23.94 24.32 23.67 24.18 0.5M
2025-05-15 24.06 24.06 23.74 23.97 0.3M
2025-05-14 24.51 24.72 23.40 23.80 0.5M
2025-05-13 23.69 24.48 23.60 24.48 0.4M
2025-05-12 23.60 24.03 23.52 23.68 0.5M
2025-05-09 23.52 23.81 23.30 23.59 0.5M
2025-05-08 23.15 24.10 22.84 23.56 0.8M
2025-05-07 23.80 23.87 22.92 23.24 1.1M
2025-05-06 23.70 24.60 23.50 23.76 1.1M
2025-05-05 23.55 24.00 21.77 23.70 2.5M
2025-05-02 25.37 25.68 25.06 25.51 0.4M
2025-04-30 25.18 25.50 24.90 25.37 0.4M
2025-04-29 25.30 25.54 24.99 25.15 0.4M
2025-04-28 24.85 25.94 24.75 25.26 0.5M
2025-04-25 25.17 25.45 24.54 24.83 0.5M
2025-04-24 25.41 25.49 24.90 25.25 0.4M
2025-04-23 25.31 25.64 25.19 25.22 0.5M
2025-04-22 25.14 25.42 24.97 25.17 0.3M
2025-04-17 25.06 25.36 24.37 25.15 0.6M
2025-04-16 24.17 25.47 23.73 25.06 0.9M
2025-04-15 23.96 24.35 23.84 24.19 0.3M
2025-04-14 24.21 24.32 23.80 23.95 0.4M
2025-04-11 23.40 23.89 23.34 23.89 0.3M
2025-04-10 23.60 24.02 23.22 23.26 0.6M
2025-04-09 23.69 24.19 23.29 23.74 0.6M
2025-04-08 24.20 24.48 23.71 23.78 0.6M
2025-04-07 23.53 24.22 22.78 24.00 0.8M
2025-04-04 23.96 24.17 23.47 23.81 0.8M
2025-04-03 22.92 24.24 22.84 24.05 1.1M
2025-04-02 22.72 23.53 22.49 22.92 0.7M
2025-04-01 22.75 22.85 22.32 22.63 0.5M
2025-03-31 22.42 23.26 22.28 22.75 0.5M
2025-03-28 22.70 22.85 22.05 22.41 0.8M
2025-03-27 22.86 23.12 22.69 22.69 0.6M
2025-03-26 23.13 23.36 22.77 22.95 0.5M
2025-03-25 23.84 23.89 23.12 23.12 0.5M
2025-03-24 23.51 24.04 23.23 23.84 0.4M
2025-03-21 23.68 23.99 23.52 23.70 1.1M
2025-03-20 23.58 24.04 23.34 23.70 0.7M
2025-03-19 23.01 23.94 22.94 23.68 0.6M
2025-03-18 23.20 23.66 23.09 23.09 0.6M
2025-03-17 22.96 23.45 22.85 23.29 0.5M
2025-03-14 22.50 23.01 22.46 23.01 0.4M
2025-03-13 22.36 22.66 22.02 22.49 0.4M
2025-03-12 22.98 23.12 21.85 22.37 0.8M
2025-03-11 24.03 24.41 23.06 23.34 0.7M
2025-03-10 23.49 24.62 23.04 24.13 0.9M
2025-03-07 23.21 23.95 22.80 23.70 0.8M
2025-03-06 22.56 23.37 22.40 23.25 0.6M
2025-03-05 23.00 23.25 22.46 22.56 0.5M
2025-02-28 22.80 23.14 22.46 22.46 0.5M
2025-02-27 22.50 22.98 22.10 22.79 0.6M
2025-02-26 23.24 23.55 22.20 22.48 0.5M
2025-02-25 23.67 24.14 22.55 23.05 1.0M
2025-02-24 23.85 25.70 23.74 23.74 1.4M
2025-02-21 23.54 23.73 23.09 23.69 1.0M
2025-02-20 23.82 24.40 23.57 23.64 0.4M
2025-02-19 24.45 25.05 23.59 23.73 1.0M
2025-02-18 23.58 24.74 23.23 24.55 1.2M
2025-02-17 22.74 23.83 22.70 23.43 0.6M
2025-02-14 22.60 23.13 22.47 22.73 0.9M
2025-02-13 22.30 22.44 21.78 22.44 0.6M
2025-02-12 22.23 22.79 21.70 22.30 0.7M
2025-02-11 21.52 22.50 21.50 22.38 0.6M
2025-02-10 21.59 22.30 21.51 21.62 0.6M
2025-02-07 21.99 22.52 21.38 21.61 0.9M
2025-02-06 21.60 22.15 21.40 22.09 0.7M
2025-02-05 23.06 23.06 21.55 21.56 0.8M
2025-02-04 22.88 23.41 22.55 22.92 0.6M
2025-02-03 23.08 23.17 22.51 22.81 0.4M
2025-01-31 24.09 24.19 23.06 23.08 0.8M
2025-01-30 24.20 24.40 23.74 24.08 0.9M
2025-01-29 22.28 24.48 22.28 24.21 1.5M
2025-01-28 22.29 23.13 22.02 22.32 0.9M
2025-01-27 20.33 22.45 20.33 22.43 1.4M
2025-01-24 20.66 21.01 20.08 20.20 0.5M
2025-01-23 20.70 21.05 20.52 20.61 0.5M
2025-01-22 20.18 20.65 19.97 20.49 0.5M
2025-01-21 19.63 20.53 19.46 20.21 0.7M
2025-01-20 19.43 19.79 19.20 19.52 0.5M
2025-01-17 19.49 19.69 19.28 19.40 0.6M
2025-01-16 20.32 20.32 19.48 19.48 0.4M
2025-01-15 19.57 20.45 19.57 20.27 0.8M
2025-01-14 19.48 19.63 19.31 19.55 0.2M
2025-01-13 19.25 19.60 19.23 19.39 0.4M
2025-01-10 20.60 20.60 19.10 19.28 0.6M
2025-01-09 20.00 20.45 19.88 20.40 0.3M
2025-01-08 20.35 20.35 19.60 19.96 0.5M
2025-01-07 20.14 20.62 20.05 20.37 0.5M
2025-01-06 20.14 20.24 19.74 20.09 0.3M
2025-01-03 19.61 19.90 19.46 19.59 0.3M
2025-01-02 20.16 20.16 19.43 19.61 0.6M