ファイザー･インク (PFIZ34)

PFIZ34
🏛️ ブラジル →
31.59
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 80.87 80.87 78.82 79.68 0.1M
2021-12-29 80.02 81.27 79.72 81.05 0.1M
2021-12-28 82.17 82.51 79.33 80.33 0.1M
2021-12-27 82.83 82.83 81.35 82.13 0.1M
2021-12-23 83.17 84.44 81.38 82.35 0.1M
2021-12-22 83.50 85.03 82.14 83.35 0.2M
2021-12-21 85.45 85.86 80.80 83.50 0.3M
2021-12-20 85.01 86.93 84.20 86.44 0.2M
2021-12-17 86.11 86.11 82.21 84.23 0.2M
2021-12-16 82.78 86.18 81.18 86.18 0.2M
2021-12-15 78.72 82.78 78.37 82.78 0.1M
2021-12-14 77.00 78.25 75.69 77.93 0.1M
2021-12-13 73.84 77.69 73.16 77.39 0.2M
2021-12-10 71.72 73.27 70.19 73.27 0.1M
2021-12-09 70.27 72.61 70.24 72.02 0.1M
2021-12-08 72.21 72.80 69.82 70.25 0.1M
2021-12-07 71.43 72.95 66.99 71.99 0.2M
2021-12-06 76.73 76.94 71.19 71.19 0.1M
2021-12-03 73.92 75.97 73.59 75.97 0.1M
2021-12-02 75.47 76.43 73.32 73.68 0.2M
2021-12-01 74.86 76.96 70.98 76.78 0.3M
2021-11-30 73.68 75.64 71.67 74.86 0.2M
2021-11-29 75.79 76.59 72.19 72.81 0.2M
2021-11-26 73.94 75.77 73.35 75.37 0.4M
2021-11-25 70.15 70.34 68.96 68.96 0.0M
2021-11-24 70.54 70.67 69.91 70.10 0.0M
2021-11-23 70.52 71.59 70.15 70.54 0.1M
2021-11-22 70.00 70.91 69.01 70.51 0.1M
2021-11-19 70.73 72.04 69.46 69.52 0.1M
2021-11-18 69.39 70.70 68.98 70.36 0.1M
2021-11-17 67.38 69.45 67.25 68.96 0.3M
2021-11-16 66.33 67.95 65.80 67.38 0.0M
2021-11-12 66.63 67.38 66.20 66.92 0.0M
2021-11-11 65.87 67.34 65.32 66.62 0.1M
2021-11-10 63.69 66.56 63.20 66.56 0.2M
2021-11-09 65.91 65.91 63.65 63.65 0.1M
2021-11-08 66.60 67.17 64.87 66.13 0.2M
2021-11-05 65.73 66.52 63.25 65.99 0.4M
2021-11-04 61.51 61.56 59.95 60.71 0.1M
2021-11-03 62.79 63.56 60.58 61.31 0.1M
2021-11-01 60.56 61.05 60.04 60.67 0.1M
2021-10-29 59.24 60.40 59.03 60.40 0.0M
2021-10-28 58.55 59.76 58.55 58.94 0.0M
2021-10-27 59.57 59.57 57.78 58.45 0.0M
2021-10-26 58.66 59.57 58.42 59.57 0.0M
2021-10-25 59.41 59.41 58.08 58.63 0.0M
2021-10-22 59.62 60.17 59.18 59.51 0.1M
2021-10-21 59.03 59.42 58.32 59.37 0.1M
2021-10-20 57.30 58.45 57.25 58.08 0.0M
2021-10-19 56.30 57.63 56.20 57.46 0.0M
2021-10-18 55.48 56.25 55.37 55.89 0.0M
2021-10-15 55.77 56.30 55.03 55.38 0.0M
2021-10-14 55.70 56.56 55.64 55.67 0.0M
2021-10-13 56.77 56.77 55.39 55.95 0.1M
2021-10-11 57.27 57.40 56.78 57.05 0.0M
2021-10-08 57.62 57.62 56.98 56.98 0.1M
2021-10-07 56.64 57.72 56.64 57.63 0.0M
2021-10-06 56.54 56.68 56.05 56.34 0.0M
2021-10-05 56.16 57.03 56.16 57.00 0.0M
2021-10-04 56.13 57.22 56.04 56.11 0.1M
2021-10-01 56.39 56.57 54.80 56.57 0.1M
2021-09-30 57.46 58.38 57.11 57.11 0.1M
2021-09-29 57.32 57.89 56.93 57.54 0.0M
2021-09-28 57.13 57.41 56.15 56.86 0.1M
2021-09-27 57.19 57.68 56.98 57.35 0.0M
2021-09-24 57.00 57.93 57.00 57.60 0.1M
2021-09-23 57.03 57.78 57.03 57.40 0.0M
2021-09-22 56.62 57.24 56.55 56.64 0.0M
2021-09-21 57.53 57.94 56.42 56.90 0.1M
2021-09-20 56.10 58.05 55.98 57.28 0.1M
2021-09-17 57.24 57.72 55.90 56.53 0.1M
2021-09-16 57.30 57.76 56.48 57.13 0.1M
2021-09-15 57.42 58.21 57.15 57.43 0.0M
2021-09-14 56.74 57.70 56.74 57.22 0.0M
2021-09-13 58.40 58.40 56.48 56.74 0.1M
2021-09-10 58.88 59.05 58.07 58.40 0.1M
2021-09-09 60.24 60.24 58.33 58.73 0.0M
2021-09-08 59.29 60.62 59.06 60.30 0.1M
2021-09-06 59.38 59.57 58.60 59.51 0.0M
2021-09-03 59.28 59.54 58.52 59.28 0.6M
2021-09-02 58.70 59.29 58.10 59.15 0.0M
2021-09-01 57.97 58.37 57.31 58.32 0.1M
2021-08-31 58.99 59.18 57.88 58.19 0.1M
2021-08-30 58.96 59.80 58.52 58.99 0.1M
2021-08-27 60.99 60.99 59.01 59.37 0.1M
2021-08-26 60.72 61.63 60.63 60.99 0.1M
2021-08-25 62.01 62.01 60.15 60.40 0.2M
2021-08-24 65.80 65.80 61.90 62.27 0.2M
2021-08-23 65.53 67.39 65.20 65.83 0.4M
2021-08-20 64.95 66.32 64.15 64.16 0.1M
2021-08-19 64.40 66.12 63.59 64.74 0.2M
2021-08-18 65.21 67.63 64.36 64.99 0.2M
2021-08-17 62.89 64.94 62.56 64.94 0.1M
2021-08-16 62.15 63.06 60.89 62.99 0.1M
2021-08-13 60.67 62.15 60.65 62.15 0.1M
2021-08-12 59.32 60.81 59.08 60.67 0.1M
2021-08-11 60.55 60.93 58.83 59.32 0.1M
2021-08-10 59.08 61.72 58.73 61.26 0.2M
2021-08-09 57.86 59.01 57.73 58.92 0.1M
2021-08-06 58.19 58.19 56.84 57.71 0.1M
2021-08-05 56.64 57.50 56.06 57.50 0.1M
2021-08-04 58.20 58.42 57.01 57.60 0.1M
2021-08-03 56.19 57.71 56.19 57.51 0.1M
2021-08-02 54.25 55.61 54.22 55.61 0.1M
2021-07-30 53.27 54.42 53.16 54.34 0.1M
2021-07-29 53.71 53.72 52.64 52.89 0.1M
2021-07-28 52.68 54.73 52.68 54.07 0.2M
2021-07-27 52.54 52.83 52.07 52.63 0.1M
2021-07-26 52.44 52.61 51.97 52.47 0.0M
2021-07-23 52.24 52.82 51.73 52.44 0.0M
2021-07-22 52.19 52.39 51.39 52.39 0.0M
2021-07-21 52.15 52.57 51.29 51.72 0.0M
2021-07-20 51.14 53.19 51.11 52.08 0.1M
2021-07-19 49.94 51.08 49.94 50.94 0.1M
2021-07-16 49.71 49.99 49.23 49.78 0.0M
2021-07-15 48.86 49.78 48.86 49.73 0.0M
2021-07-14 48.87 49.25 48.72 49.15 0.0M
2021-07-13 50.03 50.14 49.37 49.45 0.0M
2021-07-12 50.21 51.09 49.77 49.93 0.1M
2021-07-08 49.50 50.22 49.44 49.95 0.0M
2021-07-07 49.54 50.11 49.10 49.93 0.0M
2021-07-06 48.91 49.60 48.76 49.54 0.0M
2021-07-05 48.55 49.07 48.40 49.07 0.0M
2021-07-02 48.17 48.81 47.72 48.57 0.0M
2021-07-01 47.31 48.35 46.98 48.03 0.0M
2021-06-30 46.73 47.53 46.73 47.31 0.0M
2021-06-29 46.93 47.11 46.47 46.58 0.1M
2021-06-28 46.64 46.98 46.47 46.57 0.0M
2021-06-25 46.47 47.09 46.39 46.57 0.0M
2021-06-24 46.93 47.05 46.44 46.44 0.0M
2021-06-23 47.51 47.56 46.84 46.93 0.0M
2021-06-22 47.80 48.18 47.47 47.47 0.0M
2021-06-21 47.42 48.14 47.24 47.76 0.0M
2021-06-18 47.89 47.91 47.20 47.41 0.0M
2021-06-17 48.09 48.18 47.45 47.92 0.0M
2021-06-16 48.28 48.51 47.89 47.95 0.1M
2021-06-15 48.73 48.92 48.19 48.20 0.1M
2021-06-14 49.61 49.61 48.20 48.73 0.1M
2021-06-11 49.92 50.06 49.46 49.61 0.1M
2021-06-10 49.57 49.94 48.60 49.73 0.1M
2021-06-09 47.50 48.89 47.32 48.66 0.0M
2021-06-08 47.54 47.89 46.79 47.24 0.1M
2021-06-07 47.98 48.38 47.50 47.50 0.0M
2021-06-04 47.89 48.49 47.65 47.65 0.0M
2021-06-02 47.94 48.49 47.60 47.65 0.0M
2021-06-01 48.82 49.01 47.90 48.11 0.0M
2021-05-31 49.30 49.42 48.49 48.81 0.0M
2021-05-28 49.35 49.38 48.88 48.88 0.0M
2021-05-27 50.12 50.12 49.09 49.19 0.0M
2021-05-26 50.80 50.85 49.76 50.12 0.0M
2021-05-25 51.43 51.43 50.60 50.80 0.0M
2021-05-24 51.75 51.75 51.22 51.45 0.0M
2021-05-21 51.08 51.90 51.08 51.75 0.0M
2021-05-20 51.26 51.52 50.80 51.06 0.0M
2021-05-19 51.09 51.27 50.45 51.27 0.0M
2021-05-18 51.54 51.54 50.65 51.09 0.0M
2021-05-17 51.04 51.86 50.97 51.26 0.0M
2021-05-14 51.47 51.62 50.94 50.95 0.0M
2021-05-13 50.70 51.76 50.52 51.47 0.0M
2021-05-12 49.65 51.05 49.65 50.65 0.0M
2021-05-11 50.31 50.90 49.64 49.64 0.0M
2021-05-10 50.31 50.99 50.17 50.31 0.0M
2021-05-07 50.22 50.68 49.23 50.21 0.0M
2021-05-06 49.73 50.22 48.82 50.12 0.1M
2021-05-05 52.17 53.11 50.05 51.77 0.1M
2021-05-04 52.21 52.71 51.53 52.08 0.1M
2021-05-03 50.72 51.86 50.49 51.86 0.1M
2021-04-30 49.40 50.38 49.40 50.38 0.0M
2021-04-29 49.89 50.29 49.16 49.40 0.0M
2021-04-28 51.13 51.13 49.89 49.89 0.0M
2021-04-27 50.62 50.81 49.86 50.53 0.0M
2021-04-26 51.03 51.03 50.39 50.62 0.0M
2021-04-23 50.82 51.25 50.29 51.03 0.0M
2021-04-22 52.21 52.21 50.46 50.73 0.1M
2021-04-20 51.59 52.08 51.11 52.08 0.1M
2021-04-19 51.75 52.25 51.13 51.97 0.1M
2021-04-16 50.91 52.04 50.91 51.75 0.1M
2021-04-15 50.27 50.84 49.76 50.75 0.0M
2021-04-14 50.91 51.21 50.29 50.29 0.0M
2021-04-13 50.87 51.75 50.26 50.95 0.1M
2021-04-12 49.85 50.87 49.10 50.87 0.1M
2021-04-09 48.18 49.85 48.18 49.85 0.1M
2021-04-08 48.13 48.61 47.88 48.14 0.0M
2021-04-07 48.51 48.70 47.84 48.66 0.0M
2021-04-06 49.62 49.62 48.28 48.51 0.0M
2021-04-05 49.73 49.73 49.13 49.62 0.0M
2021-04-01 49.54 49.82 49.05 49.73 0.0M
2021-03-31 49.85 50.28 48.95 49.12 0.0M
2021-03-30 50.33 50.81 49.55 49.98 0.1M
2021-03-29 49.85 50.90 49.85 50.33 0.1M
2021-03-26 48.67 49.82 48.63 49.82 0.1M
2021-03-25 48.18 48.69 47.66 48.63 0.0M
2021-03-24 46.98 48.22 46.93 48.22 0.0M
2021-03-23 47.68 47.68 46.67 46.93 0.0M
2021-03-22 46.88 47.75 46.88 47.68 0.0M
2021-03-19 47.83 47.83 46.52 46.86 0.0M
2021-03-18 48.13 48.13 47.45 47.84 0.1M
2021-03-17 48.31 48.58 47.60 48.13 0.1M
2021-03-16 47.92 48.31 47.25 48.31 0.1M
2021-03-15 46.98 47.92 46.98 47.92 0.1M
2021-03-12 46.26 46.81 46.12 46.63 0.0M
2021-03-11 47.57 47.57 46.07 46.26 0.0M
2021-03-10 48.32 48.32 47.27 47.57 0.1M
2021-03-09 47.95 48.96 47.84 48.13 0.1M
2021-03-08 47.03 48.21 47.03 47.60 0.1M
2021-03-05 46.35 47.06 46.35 46.98 0.0M
2021-03-04 47.27 47.35 45.17 46.36 0.1M
2021-03-03 45.78 47.31 45.78 46.42 0.1M
2021-03-02 45.53 46.36 45.48 45.74 0.1M
2021-03-01 45.01 45.53 44.85 45.53 0.0M
2021-02-26 44.13 45.23 44.13 44.92 0.2M
2021-02-25 44.02 44.95 44.02 44.68 0.2M
2021-02-24 44.39 44.39 43.83 44.02 0.1M
2021-02-23 44.97 44.97 43.84 44.10 0.1M
2021-02-22 44.64 45.64 44.60 45.01 0.1M
2021-02-19 45.21 45.21 44.41 44.63 0.0M
2021-02-18 45.06 45.41 44.84 45.22 0.0M
2021-02-17 44.84 45.47 44.84 45.33 0.0M
2021-02-12 44.49 45.02 44.49 44.84 0.0M
2021-02-11 44.92 45.03 44.28 44.38 0.1M
2021-02-10 45.35 45.58 44.74 44.92 0.0M
2021-02-09 44.77 45.62 44.77 45.23 0.1M
2021-02-08 45.18 45.50 44.27 44.77 0.1M
2021-02-05 45.49 45.82 44.74 45.18 0.1M
2021-02-04 44.93 45.73 44.92 45.49 0.1M
2021-02-03 46.40 46.40 44.69 44.92 0.2M
2021-02-02 47.35 47.35 44.10 46.48 0.2M
2021-02-01 47.09 47.41 46.76 46.79 0.0M
2021-01-29 46.86 49.95 46.81 47.09 0.1M
2021-01-28 47.17 47.54 46.41 46.86 0.0M
2021-01-27 47.57 48.20 46.21 46.61 0.0M
2021-01-26 47.58 48.14 47.17 47.59 0.1M
2021-01-22 46.38 47.74 46.03 47.57 0.1M
2021-01-21 46.19 46.51 45.54 46.38 0.1M
2021-01-20 47.19 47.19 45.50 45.89 0.0M
2021-01-19 46.24 46.73 45.75 46.73 0.0M
2021-01-18 46.35 46.57 45.50 46.24 0.0M
2021-01-15 45.49 46.28 45.41 46.17 0.0M
2021-01-14 46.43 46.43 45.26 45.50 0.1M
2021-01-13 47.01 47.03 45.97 46.43 0.1M
2021-01-12 49.24 49.44 46.65 47.01 0.1M
2021-01-11 47.39 49.27 47.39 49.24 0.2M
2021-01-08 47.67 47.95 46.93 47.58 0.1M
2021-01-07 46.40 47.68 46.24 47.68 0.2M
2021-01-06 46.39 47.33 45.98 46.40 0.1M
2021-01-05 46.72 46.82 45.97 46.38 0.1M
2021-01-04 45.35 46.44 44.57 46.44 0.1M