Mid-Large Cap Index (MLCX)

MLCX
🏛️ ブラジル →
2,951.16
最終更新: 2025-09-26
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 2,048.15 2,070.91 2,048.15 2,061.21 0.0M
2021-12-29 2,060.00 2,067.33 2,043.23 2,048.17 0.0M
2021-12-28 2,077.38 2,078.27 2,054.40 2,060.01 0.0M
2021-12-27 2,064.02 2,079.93 2,060.95 2,077.31 0.0M
2021-12-23 2,071.13 2,074.52 2,060.23 2,064.01 0.0M
2021-12-22 2,078.04 2,079.86 2,054.50 2,071.09 0.0M
2021-12-21 2,066.08 2,084.87 2,066.08 2,078.04 0.0M
2021-12-20 2,105.43 2,105.43 2,052.64 2,066.06 0.0M
2021-12-17 2,129.07 2,129.07 2,094.33 2,105.99 0.0M
2021-12-16 2,106.75 2,138.34 2,106.75 2,129.08 0.0M
2021-12-15 2,097.05 2,110.21 2,075.81 2,106.73 0.0M
2021-12-14 2,107.37 2,141.31 2,090.64 2,097.06 0.0M
2021-12-13 2,109.29 2,147.14 2,107.30 2,107.30 0.0M
2021-12-10 2,083.41 2,119.64 2,083.41 2,109.29 0.0M
2021-12-09 2,115.63 2,115.63 2,075.95 2,083.41 0.0M
2021-12-08 2,111.14 2,124.96 2,105.82 2,115.66 0.0M
2021-12-07 2,095.74 2,134.17 2,095.74 2,111.14 0.0M
2021-12-06 2,057.67 2,106.12 2,057.56 2,095.56 0.0M
2021-12-03 2,051.68 2,092.06 2,038.65 2,057.67 0.0M
2021-12-02 1,977.74 2,051.68 1,977.74 2,051.68 0.0M
2021-12-01 1,996.32 2,038.31 1,976.41 1,977.70 0.0M
2021-11-30 2,011.68 2,019.33 1,962.25 1,996.23 0.0M
2021-11-29 1,998.78 2,037.95 1,998.78 2,011.67 0.0M
2021-11-26 2,064.81 2,064.81 1,985.18 1,998.74 0.0M
2021-11-25 2,043.34 2,075.72 2,043.34 2,064.86 0.0M
2021-11-24 2,025.38 2,051.51 2,004.50 2,043.34 0.0M
2021-11-23 1,992.82 2,029.55 1,990.45 2,025.42 0.0M
2021-11-22 2,000.89 2,039.00 1,992.80 1,992.80 0.0M
2021-11-19 1,986.12 2,016.98 1,983.42 2,000.92 0.0M
2021-11-18 2,001.67 2,012.23 1,980.50 1,986.11 0.0M
2021-11-17 2,029.13 2,051.01 1,996.68 2,001.66 0.0M
2021-11-16 2,064.75 2,074.78 2,023.13 2,029.13 0.0M
2021-11-12 2,085.97 2,090.54 2,055.50 2,064.76 0.0M
2021-11-11 2,053.89 2,104.04 2,053.89 2,085.98 0.0M
2021-11-10 2,046.80 2,079.96 2,037.47 2,053.51 0.0M
2021-11-09 2,037.95 2,070.98 2,037.95 2,046.81 0.0M
2021-11-08 2,030.77 2,053.34 2,020.16 2,037.91 0.0M
2021-11-05 2,010.26 2,046.48 2,010.18 2,030.77 0.0M
2021-11-04 2,055.28 2,055.45 2,000.10 2,010.18 0.0M
2021-11-03 2,067.02 2,077.27 2,037.21 2,055.28 0.0M
2021-11-01 2,029.56 2,078.89 2,029.55 2,067.05 0.0M
2021-10-29 2,074.75 2,076.15 2,028.31 2,029.55 0.0M
2021-10-28 2,086.97 2,101.90 2,066.34 2,074.72 0.0M
2021-10-27 2,092.83 2,125.53 2,081.78 2,087.00 0.0M
2021-10-26 2,133.83 2,133.83 2,090.15 2,092.58 0.0M
2021-10-25 2,086.92 2,145.50 2,086.87 2,133.83 0.0M
2021-10-22 2,109.58 2,114.58 2,025.20 2,086.84 0.0M
2021-10-21 2,166.79 2,166.79 2,068.39 2,109.98 0.0M
2021-10-20 2,168.19 2,189.48 2,155.66 2,166.84 0.0M
2021-10-19 2,235.29 2,235.29 2,154.74 2,168.18 0.0M
2021-10-18 2,240.94 2,243.35 2,205.41 2,235.34 0.0M
2021-10-15 2,210.91 2,242.59 2,209.42 2,240.96 0.0M
2021-10-14 2,215.75 2,224.30 2,202.38 2,210.84 0.0M
2021-10-13 2,199.04 2,229.25 2,187.99 2,215.75 0.0M
2021-10-11 2,206.97 2,234.64 2,196.49 2,199.05 0.0M
2021-10-08 2,167.51 2,231.32 2,167.48 2,206.97 0.0M
2021-10-07 2,164.44 2,186.53 2,164.44 2,167.49 0.0M
2021-10-06 2,158.08 2,165.54 2,117.25 2,164.38 0.0M
2021-10-05 2,156.61 2,181.23 2,151.07 2,158.10 0.0M
2021-10-04 2,201.23 2,201.24 2,149.83 2,156.53 0.0M
2021-10-01 2,168.34 2,204.19 2,168.34 2,201.23 0.0M
2021-09-30 2,168.84 2,195.59 2,163.26 2,168.34 0.0M
2021-09-29 2,147.82 2,185.83 2,147.82 2,168.28 0.0M
2021-09-28 2,216.15 2,216.15 2,145.57 2,147.80 0.0M
2021-09-27 2,207.47 2,231.36 2,192.79 2,216.13 0.0M
2021-09-24 2,224.16 2,224.16 2,193.87 2,207.46 0.0M
2021-09-23 2,190.15 2,229.38 2,190.13 2,224.20 0.0M
2021-09-22 2,148.62 2,208.78 2,148.59 2,190.16 0.0M
2021-09-21 2,122.42 2,160.06 2,122.42 2,148.55 0.0M
2021-09-20 2,173.90 2,173.90 2,093.96 2,122.41 0.0M
2021-09-17 2,220.25 2,220.25 2,168.74 2,173.99 0.0M
2021-09-16 2,249.58 2,249.58 2,214.83 2,220.24 0.0M
2021-09-15 2,274.21 2,276.09 2,245.70 2,249.94 0.0M
2021-09-14 2,280.49 2,295.99 2,267.44 2,274.02 0.0M
2021-09-13 2,243.97 2,291.63 2,243.97 2,280.52 0.0M
2021-09-10 2,263.58 2,291.97 2,243.70 2,243.70 0.0M
2021-09-09 2,230.39 2,281.95 2,209.79 2,263.55 0.0M
2021-09-08 2,314.43 2,314.45 2,226.34 2,230.40 0.0M
2021-09-06 2,299.91 2,317.04 2,282.76 2,314.44 0.0M
2021-09-03 2,295.91 2,313.63 2,277.68 2,299.93 0.0M
2021-09-02 2,341.45 2,341.45 2,293.09 2,295.89 0.0M
2021-09-01 2,330.13 2,352.14 2,309.85 2,341.48 0.0M
2021-08-31 2,354.23 2,357.49 2,314.04 2,329.92 0.0M
2021-08-30 2,372.56 2,372.73 2,348.99 2,354.26 0.0M
2021-08-27 2,331.80 2,372.96 2,331.80 2,372.56 0.0M
2021-08-26 2,368.82 2,369.36 2,331.80 2,331.80 0.0M
2021-08-25 2,361.14 2,368.82 2,342.17 2,368.82 0.0M
2021-08-24 2,308.19 2,367.03 2,307.98 2,361.15 0.0M
2021-08-23 2,322.49 2,328.74 2,303.40 2,308.19 0.0M
2021-08-20 2,305.61 2,329.97 2,288.66 2,322.50 0.0M
2021-08-19 2,314.13 2,314.13 2,270.56 2,305.73 0.0M
2021-08-18 2,346.42 2,352.92 2,313.74 2,314.21 0.0M
2021-08-17 2,371.49 2,371.59 2,314.87 2,346.43 0.0M
2021-08-16 2,402.46 2,402.46 2,358.64 2,371.52 0.0M
2021-08-13 2,397.15 2,406.62 2,381.95 2,402.43 0.0M
2021-08-12 2,416.88 2,417.81 2,392.69 2,397.15 0.0M
2021-08-11 2,420.56 2,430.95 2,395.12 2,416.88 0.0M
2021-08-10 2,432.22 2,444.15 2,417.42 2,420.56 0.0M
2021-08-09 2,430.42 2,441.35 2,417.75 2,432.19 0.0M
2021-08-06 2,408.89 2,439.86 2,408.13 2,430.42 0.0M
2021-08-05 2,419.54 2,441.26 2,399.18 2,408.90 0.0M
2021-08-04 2,450.22 2,450.37 2,405.56 2,419.54 0.0M
2021-08-03 2,419.93 2,452.98 2,397.23 2,450.22 0.0M
2021-08-02 2,404.69 2,458.71 2,404.69 2,419.92 0.0M
2021-07-30 2,488.41 2,488.43 2,403.75 2,404.69 0.0M
2021-07-29 2,502.25 2,504.22 2,473.41 2,488.48 0.0M
2021-07-28 2,465.57 2,509.34 2,464.37 2,502.26 0.0M
2021-07-27 2,493.55 2,493.84 2,447.44 2,465.60 0.0M
2021-07-26 2,472.69 2,496.46 2,471.10 2,493.55 0.0M
2021-07-23 2,492.65 2,493.07 2,459.51 2,472.60 0.0M
2021-07-22 2,486.06 2,495.01 2,472.35 2,492.78 0.0M
2021-07-21 2,473.50 2,489.57 2,471.42 2,486.06 0.0M
2021-07-20 2,455.48 2,476.64 2,437.17 2,473.45 0.0M
2021-07-19 2,485.92 2,485.92 2,433.30 2,455.48 0.0M
2021-07-16 2,516.68 2,526.46 2,482.75 2,485.94 0.0M
2021-07-15 2,531.42 2,543.67 2,505.04 2,516.68 0.0M
2021-07-14 2,527.74 2,553.04 2,523.13 2,531.42 0.0M
2021-07-13 2,517.22 2,532.06 2,496.96 2,527.73 0.0M
2021-07-12 2,478.68 2,522.84 2,478.68 2,517.20 0.0M
2021-07-08 2,505.58 2,505.58 2,454.15 2,478.68 0.0M
2021-07-07 2,471.00 2,510.62 2,470.91 2,505.69 0.0M
2021-07-06 2,498.09 2,498.09 2,467.22 2,470.96 0.0M
2021-07-05 2,512.06 2,512.51 2,490.95 2,498.09 0.0M
2021-07-02 2,471.27 2,512.09 2,471.27 2,512.09 0.0M
2021-07-01 2,495.57 2,503.69 2,459.07 2,471.27 0.0M
2021-06-30 2,502.08 2,504.47 2,482.70 2,495.58 0.0M
2021-06-29 2,496.57 2,502.11 2,480.60 2,502.11 0.0M
2021-06-28 2,496.63 2,510.18 2,481.99 2,496.57 0.0M
2021-06-25 2,529.41 2,537.66 2,488.35 2,496.66 0.0M
2021-06-24 2,511.05 2,531.81 2,511.05 2,529.41 0.0M
2021-06-23 2,512.95 2,538.38 2,505.34 2,511.05 0.0M
2021-06-22 2,514.21 2,516.79 2,493.52 2,512.92 0.0M
2021-06-21 2,498.90 2,518.04 2,487.86 2,514.24 0.0M
2021-06-18 2,486.19 2,506.03 2,478.61 2,498.90 0.0M
2021-06-17 2,511.06 2,524.60 2,477.28 2,486.19 0.0M
2021-06-16 2,531.70 2,533.18 2,495.40 2,511.06 0.0M
2021-06-15 2,540.55 2,543.75 2,518.65 2,531.70 0.0M
2021-06-14 2,531.63 2,558.30 2,529.90 2,540.55 0.0M
2021-06-11 2,535.38 2,542.75 2,517.01 2,531.63 0.0M
2021-06-10 2,534.87 2,546.50 2,525.21 2,535.41 0.0M
2021-06-09 2,525.42 2,552.17 2,514.32 2,534.80 0.0M
2021-06-08 2,546.66 2,547.77 2,513.97 2,525.19 0.0M
2021-06-07 2,539.09 2,553.33 2,525.44 2,546.64 0.0M
2021-06-04 2,536.87 2,539.14 2,523.59 2,539.09 0.0M
2021-06-02 2,509.42 2,537.12 2,509.42 2,536.91 0.0M
2021-06-01 2,480.30 2,519.26 2,480.30 2,509.39 0.0M
2021-05-31 2,460.25 2,480.26 2,460.25 2,480.26 0.0M
2021-05-28 2,436.25 2,463.19 2,431.96 2,460.25 0.0M
2021-05-27 2,431.80 2,442.91 2,418.83 2,436.26 0.0M
2021-05-26 2,409.73 2,433.41 2,409.73 2,431.79 0.0M
2021-05-25 2,437.80 2,450.51 2,404.25 2,409.73 0.0M
2021-05-24 2,410.06 2,440.48 2,405.61 2,437.78 0.0M
2021-05-21 2,414.62 2,417.47 2,392.21 2,410.07 0.0M
2021-05-20 2,415.59 2,417.88 2,402.58 2,414.61 0.0M
2021-05-19 2,426.65 2,426.65 2,393.48 2,415.55 0.0M
2021-05-18 2,426.18 2,438.08 2,419.53 2,426.65 0.0M
2021-05-17 2,399.80 2,428.08 2,397.40 2,426.35 0.0M
2021-05-14 2,386.84 2,407.27 2,381.66 2,399.81 0.0M
2021-05-13 2,373.86 2,400.35 2,367.09 2,386.84 0.0M
2021-05-12 2,438.90 2,438.90 2,369.93 2,373.83 0.0M
2021-05-11 2,410.29 2,438.91 2,377.63 2,438.91 0.0M
2021-05-10 2,414.17 2,438.85 2,410.30 2,410.30 0.0M
2021-05-07 2,377.45 2,414.17 2,377.45 2,414.17 0.0M
2021-05-06 2,358.93 2,377.45 2,354.84 2,377.45 0.0M
2021-05-05 2,324.84 2,363.03 2,324.84 2,358.51 0.0M
2021-05-04 2,348.00 2,351.19 2,323.16 2,324.61 0.0M
2021-05-03 2,345.84 2,361.70 2,336.41 2,348.01 0.0M
2021-04-30 2,371.48 2,373.27 2,345.82 2,345.82 0.0M
2021-04-29 2,388.26 2,399.57 2,362.78 2,371.43 0.0M
2021-04-28 2,352.21 2,393.84 2,352.21 2,388.24 0.0M
2021-04-27 2,366.50 2,377.92 2,342.92 2,352.15 0.0M
2021-04-26 2,366.11 2,385.47 2,353.18 2,366.43 0.0M
2021-04-23 2,338.97 2,369.15 2,338.97 2,366.05 0.0M
2021-04-22 2,351.53 2,367.32 2,334.42 2,338.95 0.0M
2021-04-20 2,369.58 2,376.83 2,346.75 2,351.49 0.0M
2021-04-19 2,373.91 2,389.48 2,365.04 2,369.74 0.0M
2021-04-16 2,365.24 2,377.53 2,356.70 2,373.87 0.0M
2021-04-15 2,355.30 2,377.18 2,354.58 2,365.24 0.0M
2021-04-14 2,329.30 2,367.76 2,329.30 2,355.39 0.0M
2021-04-13 2,320.35 2,333.21 2,306.43 2,329.26 0.0M
2021-04-12 2,297.06 2,320.40 2,297.04 2,320.40 0.0M
2021-04-09 2,313.18 2,316.66 2,295.18 2,297.04 0.0M
2021-04-08 2,304.01 2,324.50 2,300.88 2,313.19 0.0M
2021-04-07 2,295.10 2,317.29 2,286.15 2,303.98 0.0M
2021-04-06 2,299.06 2,310.66 2,291.77 2,295.10 0.0M
2021-04-05 2,248.01 2,302.24 2,248.01 2,299.04 0.0M
2021-04-01 2,271.83 2,280.84 2,242.58 2,247.85 0.0M
2021-03-31 2,272.26 2,280.04 2,256.76 2,271.64 0.0M
2021-03-30 2,253.16 2,278.94 2,245.44 2,272.26 0.0M
2021-03-29 2,235.43 2,254.77 2,228.29 2,253.17 0.0M
2021-03-26 2,208.76 2,244.78 2,205.36 2,235.51 0.0M
2021-03-25 2,182.57 2,213.97 2,161.48 2,208.72 0.0M
2021-03-24 2,198.74 2,232.89 2,182.58 2,182.58 0.0M
2021-03-23 2,231.59 2,244.50 2,195.65 2,198.56 0.0M
2021-03-22 2,255.17 2,255.22 2,204.25 2,231.60 0.0M
2021-03-19 2,235.60 2,258.52 2,225.40 2,255.17 0.0M
2021-03-18 2,266.84 2,269.60 2,226.10 2,235.71 0.0M
2021-03-17 2,220.25 2,270.15 2,209.84 2,266.85 0.0M
2021-03-16 2,233.58 2,236.95 2,208.47 2,220.27 0.0M
2021-03-15 2,220.14 2,233.84 2,210.38 2,233.69 0.0M
2021-03-12 2,244.15 2,244.18 2,204.30 2,221.45 0.0M
2021-03-11 2,201.81 2,246.38 2,201.81 2,244.14 0.0M
2021-03-10 2,181.64 2,205.03 2,152.77 2,201.79 0.0M
2021-03-09 2,170.89 2,202.84 2,140.61 2,181.63 0.0M
2021-03-08 2,252.16 2,252.16 2,163.98 2,170.89 0.0M
2021-03-05 2,198.99 2,257.90 2,195.84 2,252.19 0.0M
2021-03-04 2,177.01 2,231.86 2,175.23 2,199.00 0.0M
2021-03-03 2,186.28 2,201.49 2,110.67 2,177.01 0.0M
2021-03-02 2,156.94 2,202.26 2,103.45 2,186.28 0.0M
2021-03-01 2,139.85 2,192.77 2,139.85 2,156.94 0.0M
2021-02-26 2,181.80 2,205.69 2,135.85 2,139.79 0.0M
2021-02-25 2,246.41 2,262.82 2,172.50 2,181.78 0.0M
2021-02-24 2,238.19 2,256.85 2,225.05 2,246.40 0.0M
2021-02-23 2,187.22 2,240.98 2,187.14 2,237.93 0.0M
2021-02-22 2,295.65 2,295.65 2,168.33 2,187.14 0.0M
2021-02-19 2,309.41 2,313.95 2,284.27 2,296.43 0.0M
2021-02-18 2,327.07 2,340.70 2,295.77 2,309.40 0.0M
2021-02-17 2,307.10 2,331.55 2,299.60 2,326.98 0.0M
2021-02-12 2,302.62 2,313.41 2,281.15 2,307.24 0.0M
2021-02-11 2,291.21 2,324.10 2,290.53 2,302.62 0.0M
2021-02-10 2,308.26 2,315.79 2,282.68 2,291.21 0.0M
2021-02-09 2,311.04 2,316.93 2,282.21 2,308.25 0.0M
2021-02-08 2,318.56 2,332.33 2,300.52 2,311.03 0.0M
2021-02-05 2,293.85 2,333.16 2,293.85 2,318.55 0.0M
2021-02-04 2,303.62 2,324.24 2,287.81 2,293.86 0.0M
2021-02-03 2,269.26 2,311.75 2,269.26 2,303.57 0.0M
2021-02-02 2,265.77 2,300.14 2,257.21 2,269.24 0.0M
2021-02-01 2,217.63 2,269.16 2,217.63 2,265.69 0.0M
2021-01-29 2,290.32 2,290.32 2,215.96 2,217.54 0.0M
2021-01-28 2,236.00 2,299.91 2,231.11 2,290.66 0.0M
2021-01-27 2,256.31 2,274.50 2,220.90 2,236.00 0.0M
2021-01-26 2,273.17 2,306.48 2,249.43 2,256.32 0.0M
2021-01-22 2,288.59 2,288.59 2,245.81 2,273.17 0.0M
2021-01-21 2,309.52 2,325.97 2,279.64 2,288.80 0.0M
2021-01-20 2,330.82 2,347.79 2,291.03 2,309.89 0.0M
2021-01-19 2,340.54 2,356.27 2,302.79 2,330.67 0.0M
2021-01-18 2,321.02 2,362.99 2,321.02 2,340.50 0.0M
2021-01-15 2,385.03 2,385.03 2,317.30 2,320.97 0.0M
2021-01-14 2,356.00 2,391.31 2,355.98 2,385.06 0.0M
2021-01-13 2,400.99 2,402.31 2,339.69 2,355.99 0.0M
2021-01-12 2,397.92 2,419.35 2,394.02 2,401.02 0.0M
2021-01-11 2,428.36 2,428.36 2,382.92 2,397.92 0.0M
2021-01-08 2,379.95 2,431.94 2,375.28 2,428.39 0.0M
2021-01-07 2,303.62 2,385.82 2,303.62 2,379.95 0.0M
2021-01-06 2,299.01 2,336.02 2,296.09 2,303.61 0.0M
2021-01-05 2,285.60 2,303.16 2,248.65 2,299.00 0.0M
2021-01-04 2,278.75 2,305.84 2,269.82 2,285.60 0.0M