MINERVA ON NM (BEEF3)

BEEF3
🏛️ ブラジル →
6.54
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
2022-12-29 12.04 12.65 12.02 12.22 9.1M
2022-12-28 11.83 12.12 11.77 12.00 3.3M
2022-12-27 11.65 11.88 11.63 11.76 4.5M
2022-12-26 11.89 11.98 11.60 11.60 2.3M
2022-12-23 11.67 11.99 11.57 11.90 7.9M
2022-12-22 11.60 11.71 11.40 11.64 3.6M
2022-12-21 11.87 11.93 11.25 11.55 7.8M
2022-12-20 11.56 12.01 11.47 11.83 7.1M
2022-12-19 11.59 11.82 11.45 11.59 5.9M
2022-12-16 11.63 12.01 11.60 11.66 6.6M
2022-12-15 11.30 11.79 11.30 11.66 7.1M
2022-12-14 11.08 11.42 11.00 11.37 9.1M
2022-12-13 11.19 11.52 11.08 11.18 9.4M
2022-12-12 10.91 11.28 10.77 11.18 8.2M
2022-12-09 10.98 11.02 10.85 10.91 2.5M
2022-12-08 11.00 11.23 10.79 10.95 6.0M
2022-12-07 10.87 11.11 10.59 11.08 10.4M
2022-12-06 11.18 11.29 10.74 10.88 12.0M
2022-12-05 11.30 11.60 11.08 11.18 6.0M
2022-12-02 11.25 11.90 11.25 11.34 12.5M
2022-12-01 11.75 11.85 11.08 11.21 7.4M
2022-11-30 12.13 12.18 11.51 11.79 6.1M
2022-11-29 11.85 12.51 11.70 12.09 6.5M
2022-11-28 11.99 12.10 11.72 11.85 3.2M
2022-11-25 12.21 12.35 11.82 11.96 3.0M
2022-11-24 11.80 12.31 11.80 12.18 5.6M
2022-11-23 11.92 12.10 11.68 11.81 5.2M
2022-11-22 12.34 12.54 11.84 12.01 7.3M
2022-11-21 12.59 12.84 12.18 12.26 7.4M
2022-11-18 12.34 12.62 12.18 12.48 6.0M
2022-11-17 12.61 12.63 11.75 12.17 11.4M
2022-11-16 13.91 13.91 12.71 12.74 10.3M
2022-11-14 14.32 14.53 13.93 14.04 7.7M
2022-11-11 12.96 14.31 12.73 14.31 8.5M
2022-11-10 13.20 13.91 12.58 12.95 11.9M
2022-11-09 13.80 14.23 13.36 13.51 7.5M
2022-11-08 13.03 14.05 13.01 13.81 7.3M
2022-11-07 13.50 13.76 13.11 13.23 5.0M
2022-11-04 13.10 13.82 13.05 13.57 7.0M
2022-11-03 12.83 13.06 12.75 12.97 4.1M
2022-11-01 13.01 13.15 12.65 13.00 5.2M
2022-10-31 12.54 12.98 12.30 12.90 7.7M
2022-10-28 12.47 12.83 12.35 12.73 3.1M
2022-10-27 12.68 12.77 12.31 12.54 5.4M
2022-10-26 12.85 12.85 12.45 12.63 9.6M
2022-10-25 13.39 13.39 12.68 13.00 7.7M
2022-10-24 13.42 13.67 13.37 13.44 4.1M
2022-10-21 13.49 13.74 13.15 13.51 9.3M
2022-10-20 13.27 13.57 13.20 13.34 11.0M
2022-10-19 13.26 13.46 12.93 13.18 6.8M
2022-10-18 13.00 13.27 12.83 13.24 4.5M
2022-10-17 12.62 12.93 12.31 12.84 5.7M
2022-10-14 13.34 13.34 12.46 12.48 7.1M
2022-10-13 12.45 13.48 12.02 13.33 10.4M
2022-10-11 12.40 12.78 12.37 12.50 8.6M
2022-10-10 12.04 12.53 11.85 12.45 11.5M
2022-10-07 11.85 12.05 11.78 11.95 5.1M
2022-10-06 11.77 11.97 11.68 11.86 6.4M
2022-10-05 11.87 11.87 11.46 11.70 9.4M
2022-10-04 12.34 12.42 11.76 11.84 6.1M
2022-10-03 12.09 12.52 11.78 12.16 11.4M
2022-09-30 12.06 12.17 11.76 11.83 7.9M
2022-09-29 11.88 12.26 11.85 12.08 6.9M
2022-09-28 12.45 12.45 12.01 12.02 9.1M
2022-09-27 12.67 12.69 12.35 12.48 9.7M
2022-09-26 12.54 12.63 12.26 12.57 10.8M
2022-09-23 12.78 12.89 12.42 12.67 7.4M
2022-09-22 13.25 13.34 12.67 13.01 8.2M
2022-09-21 13.45 13.63 13.12 13.16 4.1M
2022-09-20 13.50 13.57 13.12 13.44 7.8M
2022-09-19 13.26 13.62 13.04 13.50 4.3M
2022-09-16 13.01 13.37 13.01 13.37 5.5M
2022-09-15 12.96 13.25 12.86 13.07 5.6M
2022-09-14 13.26 13.39 12.86 12.97 6.6M
2022-09-13 13.49 13.81 13.20 13.29 8.6M
2022-09-12 13.57 13.70 13.32 13.60 8.5M
2022-09-09 13.83 13.93 13.38 13.45 4.9M
2022-09-08 13.86 13.94 12.90 13.66 15.0M
2022-09-06 14.14 14.49 13.81 13.96 8.9M
2022-09-05 14.23 14.86 14.14 14.25 6.0M
2022-09-02 14.30 14.45 14.09 14.16 7.6M
2022-09-01 14.33 14.57 13.94 14.32 14.5M
2022-08-31 14.83 14.83 14.48 14.57 7.7M
2022-08-30 15.25 15.29 14.74 14.83 4.5M
2022-08-29 15.11 15.48 15.01 15.12 5.9M
2022-08-26 15.07 15.18 14.93 15.11 4.8M
2022-08-25 14.68 15.26 14.57 15.15 7.5M
2022-08-24 13.91 14.75 13.85 14.64 8.6M
2022-08-23 13.72 14.11 13.56 13.85 4.3M
2022-08-22 14.05 14.42 13.58 13.70 6.6M
2022-08-19 13.74 14.12 13.59 14.03 7.9M
2022-08-18 13.56 13.76 13.42 13.68 4.9M
2022-08-17 13.33 13.53 13.20 13.45 6.7M
2022-08-16 13.14 13.54 12.98 13.35 5.6M
2022-08-15 12.94 13.27 12.93 13.10 4.6M
2022-08-12 12.86 13.18 12.69 13.07 4.6M
2022-08-11 12.38 13.04 12.37 12.79 12.8M
2022-08-10 11.93 12.05 11.48 11.92 11.6M
2022-08-09 12.68 12.68 11.64 11.84 9.1M
2022-08-08 12.04 12.69 11.97 12.59 10.1M
2022-08-05 11.76 12.17 11.75 12.12 6.8M
2022-08-04 12.01 12.04 11.64 11.75 6.5M
2022-08-03 12.24 12.27 11.84 11.94 5.5M
2022-08-02 12.19 12.33 11.97 12.24 3.3M
2022-08-01 12.08 12.47 12.07 12.22 5.1M
2022-07-29 12.35 12.41 11.89 12.17 4.8M
2022-07-28 12.61 12.71 12.12 12.33 4.0M
2022-07-27 12.38 12.67 12.24 12.64 3.7M
2022-07-26 12.58 12.63 12.22 12.31 3.5M
2022-07-25 12.44 12.64 12.33 12.55 3.1M
2022-07-22 12.81 12.95 12.26 12.28 5.5M
2022-07-21 12.69 12.84 12.41 12.81 3.4M
2022-07-20 12.59 12.84 12.41 12.74 6.0M
2022-07-19 12.17 12.74 12.13 12.68 6.0M
2022-07-18 12.48 12.53 11.96 12.11 5.0M
2022-07-15 13.10 13.22 12.32 12.40 8.2M
2022-07-14 12.83 12.98 12.73 12.92 3.9M
2022-07-13 12.81 13.09 12.59 12.96 5.0M
2022-07-12 13.15 13.15 12.84 12.91 4.4M
2022-07-11 13.11 13.33 13.08 13.14 4.1M
2022-07-08 13.51 13.68 13.10 13.24 5.3M
2022-07-07 13.27 13.51 13.20 13.45 7.7M
2022-07-06 13.04 13.33 13.01 13.17 4.5M
2022-07-05 12.93 13.05 12.82 13.00 4.9M
2022-07-04 12.67 13.23 12.67 12.98 3.6M
2022-07-01 12.26 12.82 12.18 12.78 5.6M
2022-06-30 12.47 12.63 12.25 12.33 4.2M
2022-06-29 13.25 13.25 12.53 12.59 4.5M
2022-06-28 13.21 13.53 12.83 13.19 8.2M
2022-06-27 12.60 13.19 12.46 13.09 6.6M
2022-06-24 12.74 12.77 12.34 12.53 3.2M
2022-06-23 12.29 12.72 12.05 12.62 6.1M
2022-06-22 11.71 12.70 11.71 12.27 11.3M
2022-06-21 11.95 12.09 11.68 11.82 4.2M
2022-06-20 11.79 11.94 11.57 11.89 5.6M
2022-06-17 11.92 12.11 11.63 11.83 7.1M
2022-06-15 12.22 12.22 11.90 12.08 5.5M
2022-06-14 12.23 12.23 11.87 12.10 5.8M
2022-06-13 12.62 12.74 12.06 12.22 18.1M
2022-06-10 12.90 13.11 12.80 12.94 5.3M
2022-06-09 12.77 13.25 12.69 13.02 6.2M
2022-06-08 12.84 12.91 12.55 12.76 7.8M
2022-06-07 13.06 13.06 12.73 12.98 4.0M
2022-06-06 13.25 13.25 12.92 13.11 4.3M
2022-06-03 13.33 13.39 13.05 13.22 3.3M
2022-06-02 13.24 13.45 13.11 13.43 5.0M
2022-06-01 13.09 13.18 12.85 13.13 5.0M
2022-05-31 13.28 13.43 12.98 13.21 7.5M
2022-05-30 13.04 13.31 12.76 13.27 5.5M
2022-05-27 12.44 13.09 12.32 13.00 7.3M
2022-05-26 11.99 12.48 11.99 12.46 7.6M
2022-05-25 11.93 12.17 11.84 11.97 4.1M
2022-05-24 11.72 12.13 11.67 12.00 6.7M
2022-05-23 11.61 11.83 11.48 11.80 4.7M
2022-05-20 11.66 11.71 11.37 11.63 4.8M
2022-05-19 11.33 11.64 11.17 11.56 6.3M
2022-05-18 11.57 11.57 11.09 11.32 8.7M
2022-05-17 11.24 11.66 10.99 11.66 8.9M
2022-05-16 11.37 11.44 10.91 11.14 10.3M
2022-05-13 11.39 11.55 11.18 11.37 11.9M
2022-05-12 12.03 12.10 11.09 11.39 23.3M
2022-05-11 12.22 12.34 11.87 12.32 8.3M
2022-05-10 12.51 12.60 12.17 12.20 7.4M
2022-05-09 12.23 12.46 12.14 12.45 6.6M
2022-05-06 12.20 12.51 12.02 12.31 6.2M
2022-05-05 12.45 12.48 12.18 12.33 5.7M
2022-05-04 12.37 12.63 12.22 12.51 7.8M
2022-05-03 12.25 12.49 12.10 12.45 6.3M
2022-05-02 12.46 12.64 11.94 12.26 10.7M
2022-04-29 12.10 12.62 12.05 12.20 9.6M
2022-04-28 12.24 12.30 11.79 12.01 3.5M
2022-04-27 12.00 12.18 11.86 12.13 5.8M
2022-04-26 11.99 12.20 11.66 11.87 5.9M
2022-04-25 11.76 11.97 11.59 11.94 4.2M
2022-04-22 12.11 12.11 11.72 11.82 6.9M
2022-04-20 12.08 12.44 12.04 12.20 4.5M
2022-04-19 12.38 12.42 11.94 12.15 3.7M
2022-04-18 12.27 12.53 12.13 12.41 4.0M
2022-04-14 12.26 12.42 12.15 12.35 4.8M
2022-04-13 12.02 12.35 11.84 12.32 7.2M
2022-04-12 12.37 12.50 11.82 11.93 10.1M
2022-04-11 12.62 12.74 12.09 12.29 5.7M
2022-04-08 12.22 12.94 12.21 12.74 8.5M
2022-04-07 12.26 12.47 12.13 12.34 6.6M
2022-04-06 12.03 12.38 11.97 12.30 7.8M
2022-04-05 11.96 12.48 11.92 12.09 9.9M
2022-04-04 11.80 11.97 11.64 11.94 6.0M
2022-04-01 11.50 11.68 11.31 11.58 5.1M
2022-03-31 11.23 11.58 11.12 11.46 6.8M
2022-03-30 10.93 11.35 10.92 11.22 7.2M
2022-03-29 11.08 11.16 10.80 10.92 5.7M
2022-03-28 10.62 11.08 10.61 11.01 8.5M
2022-03-25 10.66 10.94 10.44 10.63 6.9M
2022-03-24 10.16 10.71 10.13 10.63 7.2M
2022-03-23 10.54 10.60 10.13 10.19 7.3M
2022-03-22 10.63 10.86 10.44 10.54 6.6M
2022-03-21 10.52 10.69 10.43 10.64 3.7M
2022-03-18 10.64 10.72 10.35 10.51 7.2M
2022-03-17 10.71 10.72 10.47 10.63 4.1M
2022-03-16 10.49 10.73 10.42 10.73 7.6M
2022-03-15 10.06 10.54 9.92 10.49 10.5M
2022-03-14 10.25 10.26 9.91 10.11 4.4M
2022-03-11 10.16 10.43 10.08 10.21 6.3M
2022-03-10 10.26 10.26 9.95 10.16 3.7M
2022-03-09 9.96 10.28 9.85 10.27 7.0M
2022-03-08 9.96 10.06 9.68 9.90 5.5M
2022-03-07 9.88 10.14 9.75 9.84 5.8M
2022-03-04 9.82 10.03 9.63 9.92 9.3M
2022-03-03 10.06 10.13 9.61 9.84 11.6M
2022-03-02 9.77 10.20 9.77 10.05 9.7M
2022-02-25 9.72 9.95 9.68 9.78 11.5M
2022-02-24 8.88 9.83 8.85 9.77 20.0M
2022-02-23 9.21 9.28 9.07 9.13 7.0M
2022-02-22 8.76 9.20 8.73 9.20 9.1M
2022-02-21 8.92 8.93 8.62 8.67 2.8M
2022-02-18 9.04 9.04 8.88 8.94 3.1M
2022-02-17 8.89 9.05 8.84 8.96 8.0M
2022-02-16 9.00 9.05 8.85 8.92 6.6M
2022-02-15 9.19 9.26 8.99 9.03 5.3M
2022-02-14 9.04 9.22 9.04 9.14 4.9M
2022-02-11 9.18 9.37 9.03 9.05 7.5M
2022-02-10 9.02 9.23 8.92 9.16 8.2M
2022-02-09 8.53 9.03 8.53 9.01 15.1M
2022-02-08 8.34 8.54 8.29 8.52 9.6M
2022-02-07 8.13 8.38 8.13 8.34 7.8M
2022-02-04 8.47 8.68 8.40 8.68 7.7M
2022-02-03 8.73 8.78 8.41 8.45 8.4M
2022-02-02 8.71 8.96 8.60 8.70 8.4M
2022-02-01 9.16 9.25 8.66 8.70 11.8M
2022-01-31 9.13 9.28 9.07 9.16 5.3M
2022-01-28 9.09 9.18 9.03 9.14 4.3M
2022-01-27 9.26 9.26 9.01 9.14 6.7M
2022-01-26 9.42 9.52 9.14 9.20 6.2M
2022-01-25 9.30 9.42 9.21 9.35 4.8M
2022-01-24 9.44 9.55 9.25 9.34 4.6M
2022-01-21 9.38 9.77 9.28 9.46 6.3M
2022-01-20 9.49 9.49 9.32 9.37 5.7M
2022-01-19 9.68 9.74 9.45 9.47 5.5M
2022-01-18 9.59 9.65 9.42 9.60 4.4M
2022-01-17 9.82 9.85 9.54 9.66 4.5M
2022-01-14 9.72 10.09 9.72 9.86 11.8M
2022-01-13 9.37 9.73 9.32 9.69 5.4M
2022-01-12 9.33 9.46 9.18 9.41 5.4M
2022-01-11 9.35 9.41 9.05 9.31 6.0M
2022-01-10 9.49 9.68 9.27 9.41 5.8M
2022-01-07 9.63 9.75 9.48 9.52 4.5M
2022-01-06 9.70 9.81 9.53 9.66 4.5M
2022-01-05 9.74 10.01 9.66 9.66 5.6M
2022-01-04 10.01 10.08 9.76 9.78 6.3M
2022-01-03 10.19 10.22 9.98 10.02 5.4M