MongoDB Inc DRC (M1DB34)

M1DB34
🏛️ ブラジル →
84.33
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 50.11 52.89 50.11 52.80 0.0M
2022-12-28 49.01 49.18 49.01 49.18 0.0M
2022-12-27 51.94 51.94 49.96 49.96 0.0M
2022-12-23 50.12 50.47 50.12 50.47 0.0M
2022-12-22 50.57 50.57 50.14 50.14 0.0M
2022-12-21 53.12 53.12 52.45 52.45 0.0M
2022-12-20 50.62 52.23 50.60 52.09 0.0M
2022-12-19 53.53 53.53 50.61 50.61 0.0M
2022-12-16 54.50 54.50 52.18 53.44 0.0M
2022-12-15 54.89 54.96 54.89 54.96 0.0M
2022-12-14 54.81 56.21 54.81 55.49 0.0M
2022-12-13 56.76 56.76 53.68 54.81 0.0M
2022-12-12 51.06 53.92 51.06 53.61 0.0M
2022-12-09 50.50 50.84 50.50 50.84 0.0M
2022-12-08 46.84 50.24 46.55 50.24 0.0M
2022-12-07 45.25 46.06 45.25 45.82 0.0M
2022-12-06 39.52 39.52 37.56 38.28 0.0M
2022-12-05 40.33 40.33 38.28 38.28 0.0M
2022-12-02 40.51 42.30 40.51 42.30 0.0M
2022-12-01 38.69 41.79 38.69 41.79 0.0M
2022-11-30 37.03 38.73 36.94 38.69 0.0M
2022-11-29 38.54 38.54 37.94 37.94 0.0M
2022-11-28 39.22 39.22 38.54 38.54 0.0M
2022-11-25 39.82 39.82 39.76 39.76 0.0M
2022-11-23 40.59 40.59 40.59 40.59 0.0M
2022-11-22 38.89 38.89 38.89 38.89 0.0M
2022-11-21 40.01 40.15 38.76 38.83 0.0M
2022-11-18 42.62 42.81 42.62 42.81 0.0M
2022-11-17 45.07 45.07 44.39 44.39 0.0M
2022-11-16 46.28 46.44 46.04 46.44 0.0M
2022-11-14 44.88 45.78 44.88 45.74 0.0M
2022-11-11 43.99 47.20 43.99 46.87 0.0M
2022-11-10 43.28 43.50 42.84 43.46 0.0M
2022-11-09 36.40 36.56 35.00 35.45 0.0M
2022-11-08 36.54 36.94 36.15 36.94 0.0M
2022-11-07 37.01 37.01 35.40 36.11 0.0M
2022-11-04 40.21 40.21 35.57 36.30 0.0M
2022-11-03 45.00 45.00 40.58 40.58 0.0M
2022-11-01 47.33 47.33 46.51 46.51 0.0M
2022-10-31 47.81 47.81 47.81 47.81 0.0M
2022-10-28 48.85 49.62 47.83 49.62 0.0M
2022-10-27 50.56 50.56 50.56 50.56 0.0M
2022-10-26 53.67 53.67 51.04 51.04 0.0M
2022-10-25 53.10 53.10 53.10 53.10 0.0M
2022-10-24 48.44 48.44 48.44 48.44 0.0M
2022-10-21 46.87 47.82 46.87 47.82 0.0M
2022-10-20 50.32 50.32 49.83 49.83 0.0M
2022-10-19 48.90 49.25 48.90 48.95 0.0M
2022-10-18 51.15 51.15 50.34 50.34 0.0M
2022-10-17 47.07 49.08 47.07 48.42 0.0M
2022-10-14 46.33 46.33 46.16 46.16 0.0M
2022-10-13 45.64 47.94 45.64 47.94 0.0M
2022-10-11 47.03 47.03 46.79 46.79 0.0M
2022-10-10 47.75 47.75 47.01 47.32 0.0M
2022-10-07 49.18 49.18 49.18 49.18 0.0M
2022-10-06 51.96 51.96 51.96 51.96 0.0M
2022-10-05 52.79 52.79 52.79 52.79 0.0M
2022-10-04 52.41 52.41 52.41 52.41 0.0M
2022-10-03 52.10 52.10 49.57 50.40 0.0M
2022-09-30 54.93 54.93 54.80 54.80 0.0M
2022-09-29 52.36 52.36 52.36 52.36 0.0M
2022-09-28 53.29 53.98 53.25 53.98 0.0M
2022-09-27 52.24 52.32 52.14 52.14 0.0M
2022-09-26 51.49 51.49 51.08 51.08 0.0M
2022-09-23 50.12 50.47 50.12 50.47 0.0M
2022-09-22 54.07 54.07 51.05 51.08 0.0M
2022-09-21 56.05 56.05 55.00 55.00 0.0M
2022-09-20 56.27 56.76 56.00 56.38 0.0M
2022-09-19 56.16 57.30 55.73 57.19 0.0M
2022-09-16 60.00 60.00 57.75 57.78 0.0M
2022-09-15 63.70 64.15 61.34 61.43 0.0M
2022-09-14 64.02 64.02 64.02 64.02 0.0M
2022-09-13 68.40 68.40 65.63 65.63 0.0M
2022-09-12 69.83 70.28 69.83 70.28 0.0M
2022-09-09 67.35 70.05 67.35 69.66 0.0M
2022-09-08 63.78 65.06 63.78 64.05 0.0M
2022-09-06 63.40 64.22 62.38 62.82 0.0M
2022-09-02 63.00 64.56 62.00 62.48 0.0M
2022-09-01 68.05 68.05 62.90 62.90 0.0M
2022-08-31 83.99 84.11 83.99 84.11 0.0M
2022-08-29 83.79 83.79 83.79 83.79 0.0M
2022-08-25 92.16 92.16 92.16 92.16 0.0M
2022-08-24 87.49 87.49 87.49 87.49 0.0M
2022-08-23 83.80 83.82 83.80 83.82 0.0M
2022-08-19 86.94 87.12 86.94 87.12 0.0M
2022-08-18 92.52 92.61 92.07 92.21 0.0M
2022-08-16 94.39 94.80 94.39 94.80 0.0M
2022-08-15 95.60 95.70 95.60 95.70 0.0M
2022-08-12 94.55 94.55 94.55 94.55 0.0M
2022-08-11 95.33 95.33 95.33 95.33 0.0M
2022-08-10 96.90 96.90 95.98 96.21 0.0M
2022-08-09 92.04 92.04 92.04 92.04 0.0M
2022-08-05 90.28 92.44 90.28 91.80 0.0M
2022-08-04 88.11 88.11 88.11 88.11 0.0M
2022-08-03 88.94 89.95 88.94 89.95 0.0M
2022-07-28 76.38 76.38 75.83 76.34 0.0M
2022-07-27 75.70 76.18 75.70 76.18 0.0M
2022-07-26 71.30 71.74 71.30 71.74 0.0M
2022-07-22 82.85 82.85 82.85 82.85 0.0M
2022-07-21 86.95 87.15 86.95 87.15 0.0M
2022-07-20 80.24 84.30 80.24 84.30 0.0M
2022-07-19 76.32 76.48 76.32 76.48 0.0M
2022-07-18 76.72 76.78 75.78 75.78 0.0M
2022-07-14 75.80 75.84 75.80 75.84 0.0M
2022-07-13 80.63 80.63 80.63 80.63 0.0M
2022-07-12 79.04 79.04 78.80 78.80 0.0M
2022-07-11 83.44 83.44 83.44 83.44 0.0M
2022-07-08 82.85 82.85 81.92 82.43 0.0M
2022-07-06 82.72 82.72 82.08 82.08 0.0M
2022-07-05 78.10 81.90 78.10 81.48 0.1M
2022-07-01 72.19 72.19 72.19 72.19 0.0M
2022-06-30 67.90 68.11 67.90 68.06 0.0M
2022-06-29 71.70 71.70 71.35 71.35 0.1M
2022-06-28 72.51 72.51 72.51 72.51 0.0M
2022-06-27 78.20 78.20 78.20 78.20 0.0M
2022-06-24 79.50 79.50 79.06 79.06 0.0M
2022-06-23 71.89 75.32 70.24 75.11 0.0M
2022-06-22 69.38 69.38 69.38 69.38 0.0M
2022-06-21 67.60 69.97 67.60 69.97 0.0M
2022-06-17 63.96 63.96 63.72 63.78 0.0M
2022-06-15 63.36 64.92 63.36 64.92 0.1M
2022-06-14 61.20 61.20 61.20 61.20 0.0M
2022-06-13 61.75 61.75 60.99 60.99 0.0M
2022-06-10 67.05 67.05 66.81 66.81 0.0M
2022-06-09 71.99 71.99 71.99 71.99 0.0M
2022-06-08 73.51 73.51 73.50 73.50 0.1M
2022-06-06 65.66 65.66 65.66 65.66 0.0M
2022-06-03 64.47 64.47 64.39 64.39 0.0M
2022-06-02 68.49 68.49 68.49 68.49 0.0M
2022-06-01 56.64 58.50 56.64 58.50 0.0M
2022-05-31 57.00 57.06 56.64 56.64 0.0M
2022-05-27 56.70 59.88 56.70 59.32 0.0M
2022-05-26 52.55 53.90 52.55 53.90 0.0M
2022-05-25 55.73 55.73 55.73 55.73 0.0M
2022-05-24 52.98 55.19 52.85 52.85 0.0M
2022-05-23 57.66 58.01 57.66 58.01 0.0M
2022-05-20 59.14 60.01 59.14 60.01 0.0M
2022-05-19 60.60 60.60 60.60 60.60 0.0M
2022-05-18 56.60 56.80 56.60 56.80 0.0M
2022-05-17 60.18 61.30 59.95 60.89 0.0M
2022-05-16 64.12 64.12 64.12 64.12 0.0M
2022-05-13 70.90 72.72 70.90 72.72 0.0M
2022-05-12 62.20 62.20 62.20 62.20 0.0M
2022-05-11 62.50 65.28 62.20 62.20 0.0M
2022-05-10 62.50 64.54 62.50 64.38 0.0M
2022-05-09 67.55 67.55 65.03 66.72 0.0M
2022-05-06 71.84 71.84 71.84 71.84 0.0M
2022-05-05 79.73 79.92 78.17 78.17 0.0M
2022-05-04 81.60 88.11 81.60 88.11 0.0M
2022-05-03 90.45 90.45 83.90 84.44 0.0M
2022-05-02 88.00 89.40 87.75 89.40 0.0M
2022-04-29 91.26 91.26 88.33 88.33 0.0M
2022-04-28 89.73 89.73 89.73 89.73 0.0M
2022-04-27 90.05 90.05 90.05 90.05 0.0M
2022-04-26 88.03 88.03 88.03 88.03 0.0M
2022-04-19 97.49 97.49 97.49 97.49 0.0M
2022-04-18 92.91 92.91 92.91 92.91 0.0M
2022-04-14 99.88 99.88 98.40 98.64 0.0M
2022-04-12 98.20 98.80 96.40 96.92 0.0M
2022-04-11 97.79 97.79 97.11 97.11 0.0M
2022-04-08 99.83 99.90 97.79 97.79 0.0M
2022-04-07 101.34 101.34 101.34 101.34 0.1M
2022-04-06 100.32 100.32 100.32 100.32 0.0M
2022-04-05 105.64 105.64 100.98 100.98 0.0M
2022-04-04 105.64 105.64 105.64 105.64 0.0M
2022-04-01 109.58 109.58 105.27 106.06 0.0M
2022-03-31 102.00 107.62 102.00 107.62 0.0M
2022-03-30 103.00 103.00 103.00 103.00 0.0M
2022-03-28 98.80 99.60 98.80 99.60 0.0M
2022-03-25 95.82 95.82 95.82 95.82 0.0M
2022-03-24 98.31 100.60 98.31 100.60 0.1M
2022-03-22 95.00 100.70 95.00 99.50 0.0M
2022-03-21 95.45 95.84 95.45 95.84 0.0M
2022-03-18 96.30 99.65 96.30 99.65 0.0M
2022-03-17 85.00 93.49 85.00 93.49 0.0M
2022-03-15 81.06 81.06 77.27 77.27 0.0M
2022-03-11 80.80 81.06 80.52 81.06 0.1M
2022-03-10 84.85 85.00 84.85 85.00 0.0M
2022-03-09 80.30 84.86 80.30 84.86 0.0M
2022-03-08 70.00 71.90 70.00 71.90 0.0M
2022-03-07 76.37 77.00 75.00 75.00 0.0M
2022-03-04 80.00 80.00 76.69 76.69 0.0M
2022-03-03 87.00 87.00 82.39 82.39 0.0M
2022-03-02 96.73 97.70 96.00 97.01 0.0M
2022-02-25 95.72 97.17 95.72 97.17 0.0M
2022-02-24 92.85 96.33 92.18 95.84 0.0M
2022-02-23 91.60 91.60 88.97 88.97 0.0M
2022-02-15 115.15 115.15 115.15 115.15 0.0M
2022-02-14 112.10 112.10 111.10 111.10 0.0M
2022-02-10 118.68 118.68 117.96 117.96 0.0M
2022-02-09 115.59 115.59 115.59 115.59 0.0M
2022-02-08 108.58 110.35 108.58 110.35 0.0M
2022-02-04 101.40 108.58 101.00 108.58 0.0M
2022-02-03 102.00 104.10 100.80 100.80 0.0M
2022-02-02 108.42 108.42 104.82 105.03 0.0M
2022-02-01 108.58 108.58 107.58 107.58 0.0M
2022-01-28 98.20 100.00 98.20 100.00 0.0M
2022-01-27 96.05 96.05 94.84 94.84 0.0M
2022-01-26 98.34 98.34 98.34 98.34 0.0M
2022-01-25 98.35 98.35 98.35 98.35 0.0M
2022-01-20 107.80 107.80 107.80 107.80 0.0M
2022-01-19 109.00 109.00 108.58 108.58 0.0M
2022-01-18 111.84 111.84 111.84 111.84 0.0M
2022-01-17 111.65 111.87 111.65 111.84 0.0M
2022-01-12 124.48 124.48 124.48 124.48 0.0M
2022-01-11 123.00 123.00 123.00 123.00 0.0M
2022-01-10 116.37 117.00 116.37 117.00 0.0M
2022-01-07 121.40 121.40 121.40 121.40 0.0M
2022-01-06 125.00 125.00 122.52 122.52 0.0M
2022-01-05 131.81 131.81 121.99 121.99 0.0M
2022-01-04 139.52 139.52 131.32 131.81 0.0M