OI ON (OIBR3)

OIBR3
🏛️ ブラジル →
0.54
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
2021-12-30 75.30 75.30 72.33 75.30 0.3M
2021-12-29 78.27 79.26 74.31 75.30 0.4M
2021-12-28 71.34 79.26 70.35 79.26 0.8M
2021-12-27 73.32 74.31 70.35 71.34 0.4M
2021-12-23 74.31 76.29 72.33 73.32 0.4M
2021-12-22 79.26 79.26 74.31 74.31 0.8M
2021-12-21 80.25 80.25 79.26 79.26 0.3M
2021-12-20 80.25 81.25 78.27 79.26 0.5M
2021-12-17 80.25 81.25 79.26 80.25 0.4M
2021-12-16 83.23 84.22 80.25 80.25 0.4M
2021-12-15 83.23 84.22 80.25 83.23 1.0M
2021-12-14 86.20 87.19 82.24 83.23 0.8M
2021-12-13 85.21 88.18 84.22 85.21 0.9M
2021-12-10 86.20 87.19 84.22 85.21 0.7M
2021-12-09 90.16 92.14 85.21 85.21 0.7M
2021-12-08 84.22 92.14 83.23 91.15 0.9M
2021-12-07 84.22 85.21 83.23 85.21 0.5M
2021-12-06 83.23 84.22 82.24 83.23 0.3M
2021-12-03 83.23 86.20 81.25 83.23 0.7M
2021-12-02 85.21 87.19 80.25 84.22 1.3M
2021-12-01 88.18 89.17 84.22 84.22 0.7M
2021-11-30 86.20 88.18 84.22 87.19 0.5M
2021-11-29 89.17 90.16 86.20 88.18 0.5M
2021-11-26 87.19 88.18 84.22 87.19 0.7M
2021-11-25 89.17 91.15 89.17 89.17 0.4M
2021-11-24 88.18 91.15 88.18 90.16 0.4M
2021-11-23 89.17 90.16 88.18 90.16 0.6M
2021-11-22 91.15 92.14 87.19 88.18 0.6M
2021-11-19 88.18 92.14 87.19 91.15 1.0M
2021-11-18 91.15 92.14 87.19 87.19 0.7M
2021-11-17 91.15 93.14 89.17 91.15 0.8M
2021-11-16 95.12 95.12 90.16 91.15 0.8M
2021-11-12 94.13 96.11 92.14 95.12 0.7M
2021-11-11 94.13 97.10 93.14 95.12 1.2M
2021-11-10 105.02 107.01 99.08 101.06 1.2M
2021-11-09 105.02 107.01 103.04 105.02 0.5M
2021-11-08 101.06 104.03 101.06 104.03 0.5M
2021-11-05 101.06 103.04 99.08 102.05 0.7M
2021-11-04 101.06 105.02 98.09 99.08 0.9M
2021-11-03 107.01 110.97 102.05 103.04 2.3M
2021-11-01 90.16 99.08 89.17 98.09 1.0M
2021-10-29 90.16 91.15 87.19 88.18 0.8M
2021-10-28 93.14 95.12 89.17 89.17 1.1M
2021-10-27 96.11 98.09 92.14 93.14 0.7M
2021-10-26 98.09 99.08 95.12 96.11 0.6M
2021-10-25 99.08 101.06 98.09 99.08 0.5M
2021-10-22 101.06 102.05 92.14 97.10 2.9M
2021-10-21 105.02 107.01 100.07 103.04 1.0M
2021-10-20 108.99 112.95 106.02 107.01 0.8M
2021-10-19 111.96 112.95 107.01 108.99 1.3M
2021-10-18 100.07 117.90 99.08 110.97 2.9M
2021-10-15 96.11 99.08 95.12 99.08 0.6M
2021-10-14 96.11 97.10 94.13 96.11 0.3M
2021-10-13 93.14 96.11 93.14 96.11 0.8M
2021-10-11 92.14 94.13 92.14 93.14 0.3M
2021-10-08 92.14 95.12 91.15 92.14 0.7M
2021-10-07 94.13 95.12 91.15 92.14 0.5M
2021-10-06 95.12 96.11 92.14 93.14 1.2M
2021-10-05 97.10 98.09 95.12 97.10 0.6M
2021-10-04 99.08 100.07 95.12 97.10 0.7M
2021-10-01 100.07 100.07 97.10 99.08 0.6M
2021-09-30 100.07 101.06 97.10 99.08 0.5M
2021-09-29 99.08 101.06 98.09 99.08 0.5M
2021-09-28 101.06 104.03 96.11 97.10 1.1M
2021-09-27 100.07 102.05 99.08 101.06 0.4M
2021-09-24 100.07 102.05 98.09 100.07 0.5M
2021-09-23 95.12 103.04 95.12 102.05 0.9M
2021-09-22 95.12 97.10 94.13 96.11 0.4M
2021-09-21 96.11 97.10 94.13 94.13 0.5M
2021-09-20 94.13 100.07 92.14 96.11 1.0M
2021-09-17 97.10 98.09 93.14 95.12 0.7M
2021-09-16 99.08 100.07 97.10 97.10 0.4M
2021-09-15 99.08 100.07 98.09 100.07 0.3M
2021-09-14 101.06 103.04 99.08 100.07 0.5M
2021-09-13 100.07 101.06 98.09 101.06 0.6M
2021-09-10 103.04 104.03 97.10 97.10 0.7M
2021-09-09 98.09 102.05 96.11 102.05 0.9M
2021-09-08 100.07 104.03 96.11 97.10 0.9M
2021-09-06 98.09 102.05 97.10 101.06 0.5M
2021-09-03 100.07 101.06 99.08 100.07 0.5M
2021-09-02 102.05 102.05 99.08 100.07 0.5M
2021-09-01 108.00 108.00 100.07 101.06 2.1M
2021-08-31 110.97 112.95 107.01 109.98 0.7M
2021-08-30 113.94 114.93 110.97 110.97 0.4M
2021-08-27 110.97 113.94 109.98 113.94 0.3M
2021-08-26 114.93 116.91 108.99 110.97 0.7M
2021-08-25 112.95 115.92 112.95 114.93 0.4M
2021-08-24 115.92 118.90 109.98 114.93 1.5M
2021-08-23 103.04 114.93 102.05 113.94 1.1M
2021-08-20 99.08 103.04 99.08 103.04 0.4M
2021-08-19 97.10 102.05 96.11 101.06 0.9M
2021-08-18 101.06 104.03 99.08 100.07 0.9M
2021-08-17 97.10 104.03 94.13 101.06 1.5M
2021-08-16 105.02 106.02 98.09 100.07 1.4M
2021-08-13 108.99 109.98 105.02 107.01 0.5M
2021-08-12 113.94 115.92 107.01 108.00 0.8M
2021-08-11 112.95 113.94 108.99 109.98 0.7M
2021-08-10 114.93 115.92 112.95 112.95 0.2M
2021-08-09 112.95 115.92 112.95 114.93 0.4M
2021-08-06 114.93 114.93 111.96 112.95 0.6M
2021-08-05 117.90 118.90 113.94 113.94 0.6M
2021-08-04 115.92 121.87 114.93 117.90 0.9M
2021-08-03 115.92 117.90 112.95 117.90 0.7M
2021-08-02 119.89 119.89 115.92 117.90 0.6M
2021-07-30 118.90 119.89 115.92 117.90 0.5M
2021-07-29 120.88 121.87 118.90 119.89 0.4M
2021-07-28 121.87 122.86 117.90 120.88 0.8M
2021-07-27 111.96 122.86 111.96 119.89 1.7M
2021-07-26 117.90 120.88 112.95 113.94 1.8M
2021-07-23 127.81 127.81 120.88 121.87 1.3M
2021-07-22 128.80 133.76 124.84 125.83 1.5M
2021-07-21 134.75 138.71 121.87 127.81 3.6M
2021-07-20 146.64 147.63 134.75 134.75 2.4M
2021-07-19 157.54 157.54 142.67 145.65 2.3M
2021-07-16 158.53 162.49 157.54 158.53 0.6M
2021-07-15 156.55 162.49 156.55 157.54 0.7M
2021-07-14 154.56 159.52 154.56 157.54 0.5M
2021-07-13 152.58 156.55 152.58 154.56 0.3M
2021-07-12 153.57 154.56 150.60 153.57 0.6M
2021-07-08 152.58 154.56 150.60 151.59 0.8M
2021-07-07 158.53 158.53 153.57 155.56 0.7M
2021-07-06 157.54 158.53 152.58 156.55 1.0M
2021-07-05 160.51 163.48 156.55 157.54 1.1M
2021-07-02 150.60 165.46 149.61 158.53 1.9M
2021-07-01 150.60 151.59 148.62 148.62 0.4M
2021-06-30 150.60 152.58 148.62 149.61 0.9M
2021-06-29 152.58 153.57 150.60 150.60 0.4M
2021-06-28 151.59 153.57 150.60 152.58 0.9M
2021-06-25 154.56 155.56 150.60 151.59 0.5M
2021-06-24 157.54 159.52 154.56 155.56 0.5M
2021-06-23 151.59 157.54 151.59 156.55 0.7M
2021-06-22 153.57 153.57 150.60 151.59 0.5M
2021-06-21 154.56 155.56 152.58 153.57 0.4M
2021-06-18 152.58 155.56 151.59 153.57 0.3M
2021-06-17 151.59 158.53 151.59 152.58 0.7M
2021-06-16 156.55 156.55 150.60 152.58 0.6M
2021-06-15 155.56 157.54 154.56 156.55 0.3M
2021-06-14 158.53 159.52 154.56 155.56 0.4M
2021-06-11 158.53 160.51 155.56 157.54 0.3M
2021-06-10 158.53 161.50 156.55 159.52 0.6M
2021-06-09 154.56 159.52 153.57 158.53 0.6M
2021-06-08 161.50 162.49 153.57 154.56 0.8M
2021-06-07 162.49 166.45 159.52 161.50 0.6M
2021-06-04 162.49 163.48 159.52 162.49 0.4M
2021-06-02 157.54 163.48 156.55 163.48 0.8M
2021-06-01 150.60 158.53 149.61 157.54 1.1M
2021-05-31 151.59 152.58 149.61 149.61 0.4M
2021-05-28 152.58 154.56 149.61 151.59 0.6M
2021-05-27 152.58 157.54 151.59 152.58 0.8M
2021-05-26 151.59 152.58 149.61 151.59 0.4M
2021-05-25 151.59 154.56 149.61 151.59 0.4M
2021-05-24 153.57 154.56 149.61 150.60 0.5M
2021-05-21 155.56 156.55 150.60 153.57 0.4M
2021-05-20 153.57 158.53 152.58 155.56 0.4M
2021-05-19 148.62 156.55 147.63 153.57 0.8M
2021-05-18 150.60 155.56 150.60 152.58 0.7M
2021-05-17 157.54 158.53 148.62 149.61 1.2M
2021-05-14 158.53 161.50 157.54 157.54 0.9M
2021-05-13 164.47 167.44 156.55 156.55 1.6M
2021-05-12 172.40 173.39 166.45 168.44 0.7M
2021-05-11 171.41 173.39 169.43 173.39 0.4M
2021-05-10 176.36 177.35 171.41 173.39 0.5M
2021-05-07 169.43 178.34 167.44 175.37 0.8M
2021-05-06 170.42 171.41 167.44 169.43 0.3M
2021-05-05 169.43 172.40 168.44 170.42 0.4M
2021-05-04 171.41 172.40 167.44 168.44 0.3M
2021-05-03 168.44 174.38 167.44 172.40 0.7M
2021-04-30 172.40 173.39 167.44 168.44 0.8M
2021-04-29 174.38 177.35 170.42 173.39 0.6M
2021-04-28 174.38 178.34 170.42 175.37 0.7M
2021-04-27 179.33 180.33 170.42 172.40 1.1M
2021-04-26 176.36 180.33 174.38 179.33 0.8M
2021-04-23 170.42 175.37 167.44 175.37 1.0M
2021-04-22 165.46 174.38 165.46 168.44 1.1M
2021-04-20 167.44 167.44 160.51 163.48 1.0M
2021-04-19 169.43 172.40 166.45 166.45 0.8M
2021-04-16 170.42 171.41 165.46 168.44 1.4M
2021-04-15 175.37 176.36 170.42 171.41 1.1M
2021-04-14 179.33 182.31 173.39 173.39 1.6M
2021-04-13 187.26 189.24 178.34 179.33 1.9M
2021-04-12 200.14 201.13 185.28 186.27 1.6M
2021-04-09 198.16 205.10 194.20 194.20 1.3M
2021-04-08 189.24 200.14 189.24 198.16 1.1M
2021-04-07 187.26 190.23 186.27 188.25 0.6M
2021-04-06 187.26 188.25 185.28 187.26 0.6M
2021-04-05 190.23 191.22 186.27 187.26 0.6M
2021-04-01 191.22 192.21 185.28 187.26 0.9M
2021-03-31 194.20 195.19 187.26 189.24 1.1M
2021-03-30 188.25 200.14 187.26 190.23 1.6M
2021-03-29 182.31 190.23 182.31 187.26 1.6M
2021-03-26 179.33 182.31 174.38 178.34 0.8M
2021-03-25 178.34 181.32 173.39 178.34 1.2M
2021-03-24 179.33 184.29 177.35 178.34 1.3M
2021-03-23 179.33 181.32 176.36 177.35 1.1M
2021-03-22 181.32 184.29 178.34 180.33 0.6M
2021-03-19 182.31 185.28 179.33 182.31 0.8M
2021-03-18 189.24 191.22 179.33 179.33 1.1M
2021-03-17 182.31 190.23 181.32 189.24 1.0M
2021-03-16 190.23 193.21 182.31 183.30 1.0M
2021-03-15 185.28 194.20 185.28 190.23 1.0M
2021-03-12 185.28 191.22 182.31 184.29 1.1M
2021-03-11 175.37 194.20 174.38 190.23 2.2M
2021-03-10 176.36 179.33 168.44 173.39 1.5M
2021-03-09 180.33 184.29 173.39 173.39 1.7M
2021-03-08 193.21 196.18 176.36 177.35 2.3M
2021-03-05 177.35 200.14 177.35 197.17 2.2M
2021-03-04 175.37 186.27 174.38 178.34 2.2M
2021-03-03 177.35 179.33 166.45 174.38 1.8M
2021-03-02 179.33 181.32 172.40 177.35 1.6M
2021-03-01 187.26 189.24 181.32 182.31 1.3M
2021-02-26 186.27 189.24 179.33 186.27 1.6M
2021-02-25 193.21 197.17 182.31 184.29 1.3M
2021-02-24 201.13 202.12 193.21 193.21 0.9M
2021-02-23 189.24 200.14 186.27 200.14 1.3M
2021-02-22 194.20 195.19 180.33 185.28 1.7M
2021-02-19 198.16 204.10 192.21 200.14 1.4M
2021-02-18 205.10 207.08 198.16 198.16 0.9M
2021-02-17 203.11 206.09 202.12 204.10 0.6M
2021-02-12 200.14 204.10 199.15 202.12 0.7M
2021-02-11 203.11 208.07 200.14 201.13 1.6M
2021-02-10 210.05 212.03 202.12 202.12 1.6M
2021-02-09 209.06 213.02 209.06 209.06 0.7M
2021-02-08 211.04 215.00 207.08 209.06 0.9M
2021-02-05 217.98 217.98 208.07 210.05 1.6M
2021-02-04 217.98 220.95 213.02 214.01 0.7M
2021-02-03 221.94 223.92 215.00 216.98 1.3M
2021-02-02 225.90 228.87 217.98 220.95 1.3M
2021-02-01 211.04 225.90 206.09 223.92 2.3M
2021-01-29 207.08 215.00 202.12 206.09 1.6M
2021-01-28 207.08 212.03 205.10 208.07 1.3M
2021-01-27 199.15 216.98 197.17 208.07 3.3M
2021-01-26 219.96 220.95 201.13 201.13 3.0M
2021-01-22 215.99 220.95 211.04 217.98 2.2M
2021-01-21 225.90 228.87 210.05 217.98 2.4M
2021-01-20 235.81 238.78 221.94 224.91 2.8M
2021-01-19 242.75 242.75 232.84 234.82 1.4M
2021-01-18 247.70 248.69 238.78 239.77 1.0M
2021-01-15 244.73 250.67 241.75 244.73 1.1M
2021-01-14 239.77 251.66 236.80 247.70 1.7M
2021-01-13 242.75 243.74 234.82 240.76 1.3M
2021-01-12 236.80 246.71 236.80 242.75 1.5M
2021-01-11 237.79 240.76 229.87 230.86 1.3M
2021-01-08 244.73 245.72 235.81 240.76 1.7M
2021-01-07 246.71 250.67 241.75 243.74 1.1M
2021-01-06 247.70 256.62 240.76 242.75 2.5M
2021-01-05 231.85 247.70 225.90 245.72 2.1M
2021-01-04 219.96 233.83 217.98 232.84 2.5M