ODONTOPREV ON EJ NM (ODPV3)

ODPV3
🏛️ ブラジル →
13.12
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
10:00 12.93 12.94 12.83 12.85 23.4K
10:05 12.85 12.88 12.82 12.88 11.8K
10:10 12.86 12.88 12.85 12.86 4.6K
10:15 12.88 12.88 12.84 12.84 5.0K
10:20 12.85 12.88 12.85 12.87 15.2K
10:25 12.88 12.89 12.86 12.86 4.8K
10:30 12.87 12.89 12.86 12.89 6.1K
10:35 12.89 12.90 12.85 12.89 11.8K
10:40 12.90 12.92 12.90 12.92 6.4K
10:45 12.92 12.92 12.90 12.91 33.4K
10:50 12.92 12.93 12.91 12.93 9.9K
10:55 12.93 12.93 12.91 12.92 7.8K
11:00 12.93 12.94 12.92 12.93 8.4K
11:05 12.92 12.94 12.92 12.92 7.9K
11:10 12.92 12.93 12.91 12.91 7.1K
11:15 12.92 12.94 12.89 12.94 22.2K
11:20 12.94 12.95 12.92 12.95 3.4K
11:25 12.95 12.95 12.92 12.92 14.8K
11:30 12.91 12.93 12.91 12.92 7.2K
11:35 12.91 12.93 12.91 12.91 5.2K
11:40 12.92 12.95 12.92 12.94 31.6K
11:45 12.95 12.97 12.94 12.97 29.1K
11:50 12.96 12.98 12.94 12.94 8.4K
11:55 12.94 12.94 12.93 12.93 2.3K
12:00 12.93 13.00 12.93 13.00 20.6K
12:05 12.99 12.99 12.96 12.98 15.8K
12:10 12.96 12.98 12.96 12.96 1.5K
12:15 12.98 12.99 12.96 12.99 6.2K
12:20 12.99 12.99 12.98 12.98 2.8K
12:25 12.99 13.00 12.99 12.99 4.3K
12:30 13.05 13.09 13.05 13.07 86.0K
12:35 13.09 13.09 13.04 13.04 21.2K
12:40 13.05 13.06 13.05 13.06 2.0K
12:45 13.05 13.06 13.05 13.05 2.9K
12:50 13.05 13.06 13.04 13.04 9.2K
12:55 13.04 13.05 13.03 13.03 10.2K
13:00 13.05 13.05 13.03 13.03 8.8K
13:05 13.03 13.04 13.02 13.02 4.0K
13:10 13.02 13.04 13.02 13.02 1.5K
13:15 13.04 13.07 13.02 13.07 18.0K
13:20 13.05 13.09 13.05 13.08 5.8K
13:25 13.09 13.10 13.08 13.08 5.0K
13:30 13.09 13.10 13.08 13.09 4.9K
13:35 13.09 13.10 13.08 13.09 3.5K
13:40 13.08 13.08 13.03 13.03 18.0K
13:45 13.05 13.09 13.03 13.08 50.9K
13:50 13.07 13.09 13.07 13.08 4.6K
13:55 13.08 13.09 13.08 13.08 5.2K
14:00 13.08 13.10 13.08 13.10 10.8K
14:05 13.09 13.10 13.09 13.09 3.7K
14:10 13.09 13.10 13.09 13.09 5.0K
14:15 13.10 13.10 13.07 13.07 15.3K
14:20 13.07 13.08 13.06 13.06 16.9K
14:25 13.08 13.09 13.05 13.05 13.3K
14:30 13.07 13.08 13.05 13.07 9.8K
14:35 13.07 13.08 13.05 13.06 10.2K
14:40 13.05 13.06 13.05 13.05 3.8K
14:45 13.05 13.07 13.03 13.05 13.3K
14:50 13.05 13.07 13.05 13.06 8.7K
14:55 13.06 13.07 13.05 13.07 17.4K
15:00 13.07 13.08 13.06 13.07 5.6K
15:05 13.07 13.08 13.07 13.08 5.7K
15:10 13.07 13.08 13.07 13.07 5.5K
15:15 13.08 13.08 13.07 13.08 6.0K
15:20 13.07 13.08 13.07 13.07 6.3K
15:25 13.07 13.08 13.07 13.08 4.5K
15:30 13.07 13.08 13.07 13.08 18.0K
15:35 13.07 13.08 13.07 13.07 4.3K
15:40 13.07 13.08 13.07 13.08 12.3K
15:45 13.08 13.08 13.07 13.07 8.9K
15:50 13.07 13.09 13.07 13.09 11.2K
15:55 13.08 13.09 13.08 13.08 7.0K
16:00 13.09 13.09 13.08 13.09 5.8K
16:05 13.08 13.09 13.07 13.08 7.2K
16:10 13.08 13.09 13.05 13.05 24.1K
16:15 13.07 13.08 13.05 13.07 15.4K
16:20 13.07 13.08 13.06 13.06 12.2K
16:25 13.06 13.11 13.06 13.08 44.0K
16:30 13.09 13.09 13.07 13.08 19.7K
16:35 13.08 13.11 13.07 13.09 25.0K
16:40 13.10 13.10 13.08 13.08 8.6K
16:45 13.08 13.09 13.08 13.09 5.1K
16:50 13.08 13.12 13.08 13.11 27.0K
16:55 13.12 13.12 13.12 13.12 116.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 12.90 13.12 12.82 13.12 1.1M
2025-09-25 13.17 13.19 12.82 12.87 1.9M
2025-09-24 13.24 13.30 13.12 13.17 1.2M
2025-09-23 13.02 13.25 13.02 13.23 1.2M
2025-09-22 13.23 13.23 13.01 13.15 0.6M
2025-09-19 13.06 13.31 13.04 13.23 1.9M
2025-09-18 13.29 13.34 13.08 13.14 2.0M
2025-09-17 13.36 13.40 13.16 13.26 2.7M
2025-09-16 13.33 13.39 13.23 13.27 1.0M
2025-09-15 13.54 13.54 13.22 13.27 1.9M
2025-09-12 13.38 13.54 13.35 13.48 1.0M
2025-09-11 13.43 13.53 13.37 13.41 0.6M
2025-09-10 13.40 13.55 13.34 13.44 0.7M
2025-09-09 13.32 13.50 13.30 13.43 0.9M
2025-09-08 13.55 13.83 13.22 13.31 1.8M
2025-09-05 13.23 13.64 13.23 13.55 2.5M
2025-09-04 13.22 13.30 13.01 13.23 1.3M
2025-09-03 13.01 13.29 12.96 13.18 1.2M
2025-09-02 13.08 13.14 12.86 12.99 1.4M
2025-09-01 13.13 13.16 12.99 13.13 0.9M
2025-08-29 13.09 13.17 12.99 13.16 1.0M
2025-08-28 13.06 13.26 13.02 13.09 1.1M
2025-08-27 13.02 13.07 12.90 13.03 1.3M
2025-08-26 13.03 13.03 12.84 12.99 0.7M
2025-08-25 13.02 13.09 12.91 13.02 0.8M
2025-08-22 13.00 13.14 12.63 13.00 1.6M
2025-08-21 12.87 12.98 12.75 12.94 1.5M
2025-08-20 12.82 13.05 12.74 12.91 0.9M
2025-08-19 12.96 13.06 12.84 12.86 1.0M
2025-08-18 12.73 13.01 12.63 13.00 1.2M
2025-08-15 12.30 12.80 12.21 12.80 1.4M
2025-08-14 12.23 12.29 12.09 12.25 4.4M
2025-08-13 12.52 12.52 12.06 12.17 2.5M
2025-08-12 12.39 12.52 12.39 12.48 0.9M
2025-08-11 12.41 12.54 12.31 12.39 0.6M
2025-08-08 12.20 12.51 12.11 12.45 3.1M
2025-08-07 12.23 12.52 12.22 12.24 2.1M
2025-08-06 12.29 12.45 12.19 12.36 1.7M
2025-08-05 12.42 12.42 12.05 12.10 1.2M
2025-08-04 12.11 12.46 12.01 12.40 3.4M
2025-08-01 12.00 12.21 11.92 12.15 2.2M
2025-07-31 11.91 12.01 11.82 12.01 1.1M
2025-07-30 11.95 11.99 11.74 11.95 0.7M
2025-07-29 11.71 12.02 11.71 11.96 1.3M
2025-07-28 11.90 12.00 11.74 11.74 0.8M
2025-07-25 11.54 11.91 11.44 11.91 3.1M
2025-07-24 11.48 11.55 11.32 11.50 1.4M
2025-07-23 11.43 11.64 11.38 11.54 0.8M
2025-07-22 11.35 11.51 11.31 11.43 1.6M
2025-07-21 11.25 11.36 11.21 11.35 1.4M
2025-07-18 11.45 11.45 11.21 11.30 1.6M
2025-07-17 11.40 11.49 11.23 11.49 0.9M
2025-07-16 11.46 11.46 11.22 11.40 1.3M
2025-07-15 11.31 11.51 11.30 11.46 3.6M
2025-07-14 11.51 11.52 11.34 11.34 1.9M
2025-07-11 11.40 11.59 11.18 11.59 4.3M
2025-07-10 11.13 11.42 11.04 11.39 3.4M
2025-07-09 11.30 11.30 10.95 11.20 3.5M
2025-07-08 11.51 11.55 11.24 11.29 6.3M
2025-07-07 11.78 11.83 11.48 11.57 1.3M
2025-07-04 11.58 12.00 11.50 11.73 1.2M
2025-07-03 11.72 11.72 11.44 11.58 0.9M
2025-07-02 11.70 11.74 11.64 11.72 1.0M
2025-07-01 11.72 11.76 11.60 11.67 0.8M
2025-06-30 11.60 11.86 11.48 11.72 0.9M
2025-06-27 11.73 11.85 11.51 11.61 1.6M
2025-06-26 11.45 11.85 11.44 11.76 1.5M
2025-06-25 11.40 11.52 11.35 11.42 1.4M
2025-06-24 11.61 11.61 11.26 11.55 2.1M
2025-06-23 11.56 11.64 11.33 11.56 2.0M
2025-06-20 11.56 11.63 11.42 11.56 2.8M
2025-06-18 11.47 11.66 11.39 11.57 1.8M
2025-06-17 11.18 11.66 11.14 11.52 3.2M
2025-06-16 10.90 11.24 10.83 11.23 1.4M
2025-06-13 10.92 10.92 10.75 10.85 1.5M
2025-06-12 10.87 10.98 10.77 10.89 1.1M
2025-06-11 10.93 11.17 10.85 10.93 2.7M
2025-06-10 10.78 10.93 10.77 10.93 1.7M
2025-06-09 11.00 11.00 10.68 10.76 1.3M
2025-06-06 11.06 11.07 10.87 10.99 1.5M
2025-06-05 11.00 11.18 10.94 11.03 2.4M
2025-06-04 11.01 11.05 10.95 11.00 4.9M
2025-06-03 10.93 11.03 10.82 11.00 1.0M
2025-06-02 10.96 11.07 10.72 10.90 2.1M
2025-05-30 10.97 11.05 10.92 11.00 2.4M
2025-05-29 11.15 11.15 10.92 10.95 4.1M
2025-05-28 11.06 11.20 10.87 11.15 3.8M
2025-05-27 10.88 11.08 10.86 11.00 3.3M
2025-05-26 10.92 10.94 10.81 10.85 0.8M
2025-05-23 10.90 11.04 10.72 10.92 2.1M
2025-05-22 11.20 11.23 10.92 10.92 2.4M
2025-05-21 11.07 11.28 11.03 11.20 2.3M
2025-05-20 11.10 11.14 10.92 11.12 2.1M
2025-05-19 11.28 11.32 11.11 11.11 2.9M
2025-05-16 11.25 11.35 11.12 11.23 2.7M
2025-05-15 11.16 11.27 11.10 11.21 3.8M
2025-05-14 11.17 11.21 11.01 11.15 1.5M
2025-05-13 10.96 11.16 10.87 11.16 2.9M
2025-05-12 10.90 10.96 10.59 10.94 4.4M
2025-05-09 11.03 11.05 10.81 10.85 2.9M
2025-05-08 11.18 11.27 11.00 11.05 2.4M
2025-05-07 10.42 11.14 10.38 11.08 5.1M
2025-05-06 10.59 10.63 10.32 10.35 1.2M
2025-05-05 10.73 10.81 10.52 10.60 1.4M
2025-05-02 10.75 10.98 10.66 10.95 3.0M
2025-04-30 10.71 10.73 10.46 10.68 2.5M
2025-04-29 10.80 10.95 10.70 10.75 1.5M
2025-04-28 10.65 10.86 10.65 10.73 1.3M
2025-04-25 10.96 10.98 10.68 10.68 1.4M
2025-04-24 10.62 10.99 10.55 10.90 2.3M
2025-04-23 10.46 10.65 10.25 10.53 7.3M
2025-04-22 10.48 10.59 10.33 10.42 1.3M
2025-04-17 10.79 10.79 10.37 10.53 2.3M
2025-04-16 10.63 10.78 10.54 10.78 1.3M
2025-04-15 10.50 10.74 10.46 10.62 1.2M
2025-04-14 10.87 10.93 10.50 10.50 1.3M
2025-04-11 10.73 10.81 10.59 10.68 1.3M
2025-04-10 10.72 10.76 10.47 10.71 1.3M
2025-04-09 10.52 10.80 10.37 10.66 1.3M
2025-04-08 10.49 10.76 10.40 10.52 1.4M
2025-04-07 10.50 10.64 10.36 10.48 1.2M
2025-04-04 10.70 10.77 10.45 10.77 0.9M
2025-04-03 10.53 10.85 10.41 10.77 1.3M
2025-04-02 10.56 10.60 10.43 10.50 1.2M
2025-04-01 10.41 10.60 10.36 10.57 2.0M
2025-03-31 10.51 10.58 10.42 10.44 0.8M
2025-03-28 10.66 10.68 10.41 10.55 1.4M
2025-03-27 10.57 10.79 10.48 10.68 1.0M
2025-03-26 10.96 10.96 10.52 10.52 2.2M
2025-03-25 10.86 11.12 10.72 10.93 0.6M
2025-03-24 11.11 11.14 10.83 10.83 0.6M
2025-03-21 11.23 11.25 10.96 11.08 1.0M
2025-03-20 11.19 11.39 11.14 11.19 1.2M
2025-03-19 11.05 11.32 10.95 11.19 1.2M
2025-03-18 10.96 11.07 10.82 11.01 0.6M
2025-03-17 10.95 11.10 10.78 11.00 0.7M
2025-03-14 10.68 10.97 10.56 10.93 0.8M
2025-03-13 10.38 10.72 10.32 10.64 0.9M
2025-03-12 10.45 10.45 10.24 10.34 1.7M
2025-03-11 10.64 10.64 10.38 10.40 0.8M
2025-03-10 10.74 10.83 10.60 10.60 0.7M
2025-03-07 10.73 10.90 10.68 10.89 1.3M
2025-03-06 10.62 10.94 10.54 10.75 0.9M
2025-03-05 10.70 10.80 10.51 10.58 2.1M
2025-02-28 10.87 10.92 10.34 10.61 1.6M
2025-02-27 10.78 11.21 10.53 10.86 2.0M
2025-02-26 11.36 11.38 10.74 10.82 1.2M
2025-02-25 11.51 11.57 11.31 11.31 0.4M
2025-02-24 11.80 11.80 11.50 11.58 0.5M
2025-02-21 11.85 11.90 11.53 11.67 0.6M
2025-02-20 11.85 11.97 11.74 11.90 0.8M
2025-02-19 11.74 11.88 11.68 11.86 1.1M
2025-02-18 11.81 11.91 11.63 11.75 0.6M
2025-02-17 11.49 11.86 11.39 11.72 0.8M
2025-02-14 11.24 11.46 11.13 11.46 1.1M
2025-02-13 11.54 11.56 11.15 11.24 1.2M
2025-02-12 11.84 11.92 11.54 11.54 1.2M
2025-02-11 11.70 12.04 11.64 11.91 0.6M
2025-02-10 11.76 11.84 11.60 11.72 0.7M
2025-02-07 11.45 11.76 11.40 11.68 1.2M
2025-02-06 11.08 11.53 10.95 11.47 1.8M
2025-02-05 11.31 11.31 10.93 11.00 0.7M
2025-02-04 11.30 11.35 11.12 11.23 0.7M
2025-02-03 11.30 11.38 11.16 11.30 0.8M
2025-01-31 11.36 11.52 11.22 11.30 0.9M
2025-01-30 10.94 11.39 10.94 11.29 1.0M
2025-01-29 10.86 11.20 10.86 11.02 0.7M
2025-01-28 11.07 11.20 10.98 11.13 0.8M
2025-01-27 10.73 11.16 10.64 11.06 1.3M
2025-01-24 10.52 10.71 10.45 10.71 0.9M
2025-01-23 10.43 10.71 10.38 10.47 1.2M
2025-01-22 10.84 10.90 10.47 10.50 1.5M
2025-01-21 10.76 10.92 10.73 10.84 1.0M
2025-01-20 10.99 10.99 10.68 10.75 0.9M
2025-01-17 11.05 11.15 10.75 10.94 0.8M
2025-01-16 10.92 11.19 10.92 11.05 1.6M
2025-01-15 10.81 10.97 10.77 10.92 1.0M
2025-01-14 10.53 10.80 10.53 10.78 1.0M
2025-01-13 10.36 10.59 10.35 10.56 1.1M
2025-01-10 10.66 10.70 10.31 10.35 1.5M
2025-01-09 10.50 10.66 10.40 10.55 0.5M
2025-01-08 10.54 10.55 10.40 10.46 0.5M
2025-01-07 10.70 10.70 10.51 10.53 0.6M
2025-01-06 10.35 10.64 10.35 10.61 0.5M
2025-01-03 10.58 10.61 10.30 10.32 0.8M
2025-01-02 10.77 10.93 10.62 10.65 0.9M