PINE PN EDJ N1 (PINE4)

PINE4
🏛️ ブラジル →
8.58
最終更新: 2025-10-03
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 8.40 8.41 8.40 8.41 5.0K
10:05 8.47 8.48 8.45 8.47 7.8K
10:10 8.46 8.46 8.44 8.44 0.9K
10:15 8.43 8.43 8.40 8.40 2.1K
10:20 8.40 8.41 8.40 8.41 6.3K
10:25 8.41 8.41 8.35 8.35 6.3K
10:30 8.40 8.40 8.40 8.40 0.1K
10:35 8.40 8.40 8.37 8.37 0.2K
10:40 8.36 8.36 8.33 8.33 3.0K
10:45 8.33 8.33 8.33 8.33 0.1K
10:50 8.35 8.35 8.33 8.33 0.7K
10:55 8.34 8.35 8.32 8.32 2.4K
11:00 8.32 8.33 8.30 8.33 7.4K
11:10 8.33 8.33 8.32 8.32 1.8K
11:15 8.31 8.33 8.30 8.30 1.9K
11:20 8.30 8.31 8.30 8.31 0.4K
11:25 8.31 8.32 8.31 8.32 1.8K
11:30 8.31 8.32 8.31 8.32 0.5K
11:35 8.31 8.32 8.30 8.32 2.6K
11:40 8.30 8.31 8.30 8.31 0.2K
11:45 8.31 8.31 8.31 8.31 0.1K
11:50 8.31 8.31 8.30 8.31 0.6K
11:55 8.31 8.31 8.29 8.29 9.2K
12:00 8.30 8.30 8.29 8.29 1.4K
12:05 8.30 8.30 8.30 8.30 0.1K
12:10 8.30 8.30 8.29 8.29 0.3K
12:15 8.29 8.29 8.25 8.28 8.8K
12:20 8.29 8.29 8.29 8.29 0.2K
12:25 8.30 8.30 8.30 8.30 0.3K
12:30 8.30 8.30 8.29 8.29 0.2K
12:35 8.29 8.29 8.29 8.29 0.1K
12:40 8.29 8.29 8.27 8.29 3.3K
12:45 8.30 8.30 8.30 8.30 0.2K
12:50 8.30 8.30 8.29 8.30 1.5K
12:55 8.30 8.30 8.30 8.30 0.1K
13:00 8.30 8.30 8.30 8.30 0.3K
13:05 8.30 8.30 8.30 8.30 0.2K
13:10 8.30 8.30 8.30 8.30 0.2K
13:15 8.28 8.28 8.27 8.28 3.0K
13:20 8.29 8.29 8.29 8.29 0.3K
13:25 8.29 8.29 8.28 8.28 0.5K
13:30 8.29 8.30 8.29 8.30 11.1K
13:35 8.30 8.30 8.29 8.29 1.7K
13:40 8.29 8.30 8.29 8.29 0.3K
13:45 8.29 8.29 8.29 8.29 0.6K
13:50 8.29 8.30 8.29 8.29 1.6K
13:55 8.30 8.30 8.28 8.29 0.4K
14:00 8.30 8.30 8.29 8.30 0.5K
14:05 8.29 8.30 8.29 8.29 0.5K
14:10 8.30 8.30 8.29 8.30 1.1K
14:15 8.30 8.30 8.30 8.30 0.4K
14:20 8.30 8.30 8.29 8.30 0.6K
14:25 8.30 8.30 8.30 8.30 1.5K
14:30 8.30 8.30 8.29 8.29 1.1K
14:35 8.29 8.29 8.29 8.29 0.5K
14:40 8.29 8.29 8.29 8.29 0.7K
14:45 8.29 8.29 8.29 8.29 0.5K
14:50 8.28 8.28 8.28 8.28 2.0K
14:55 8.29 8.29 8.27 8.27 2.9K
15:00 8.28 8.29 8.27 8.28 0.6K
15:05 8.28 8.29 8.28 8.29 0.5K
15:10 8.28 8.29 8.26 8.26 1.6K
15:15 8.27 8.28 8.27 8.28 0.3K
15:20 8.28 8.29 8.27 8.28 1.2K
15:25 8.27 8.28 8.27 8.27 0.8K
15:30 8.28 8.28 8.27 8.27 1.1K
15:35 8.27 8.28 8.26 8.26 1.3K
15:40 8.28 8.28 8.27 8.27 1.0K
15:45 8.28 8.28 8.27 8.27 0.5K
15:50 8.27 8.28 8.27 8.28 0.8K
15:55 8.28 8.28 8.27 8.27 1.2K
16:00 8.27 8.28 8.27 8.27 1.6K
16:05 8.28 8.28 8.27 8.27 0.7K
16:10 8.27 8.27 8.25 8.25 5.4K
16:15 8.26 8.26 8.26 8.26 1.6K
16:20 8.26 8.26 8.26 8.26 0.7K
16:25 8.26 8.26 8.23 8.24 4.4K
16:30 8.23 8.24 8.23 8.24 0.7K
16:35 8.23 8.24 8.22 8.23 9.0K
16:40 8.23 8.24 8.22 8.23 2.3K
16:45 8.23 8.23 8.22 8.22 3.9K
16:50 8.22 8.23 8.22 8.23 1.4K
16:55 8.20 8.20 8.20 8.20 55.3K
日付 始値 高値 安値 終値 出来高
2025-10-03 8.35 8.67 8.28 8.58 0.3M
2025-10-02 8.29 8.35 8.06 8.32 0.4M
2025-10-01 8.53 8.53 8.17 8.52 0.3M
2025-09-30 8.20 8.54 8.14 8.54 0.3M
2025-09-29 8.40 8.51 8.22 8.20 0.2M
2025-09-26 8.43 8.43 8.21 8.37 0.2M
2025-09-25 8.50 8.50 8.18 8.19 0.2M
2025-09-24 8.39 8.56 8.34 8.52 0.2M
2025-09-23 8.91 8.92 8.24 8.44 0.6M
2025-09-22 8.50 8.91 8.33 8.87 0.3M
2025-09-19 8.14 8.56 8.10 8.50 0.5M
2025-09-18 8.25 8.33 7.96 8.08 0.6M
2025-09-17 7.92 8.38 7.88 8.20 0.5M
2025-09-16 8.01 8.05 7.60 7.85 0.6M
2025-09-15 7.64 8.00 7.55 8.00 0.3M
2025-09-12 7.51 7.67 7.45 7.67 0.3M
2025-09-11 7.33 7.58 7.30 7.50 0.4M
2025-09-10 7.01 7.33 7.01 7.27 0.3M
2025-09-09 6.72 7.10 6.72 7.06 0.3M
2025-09-08 6.73 6.77 6.57 6.72 0.3M
2025-09-05 6.72 6.75 6.68 6.74 0.3M
2025-09-04 6.64 6.74 6.60 6.73 0.5M
2025-09-03 6.50 6.61 6.47 6.59 0.4M
2025-09-02 6.32 6.46 6.24 6.42 0.1M
2025-09-01 6.50 6.50 6.27 6.27 0.4M
2025-08-29 6.49 6.50 6.40 6.50 0.2M
2025-08-28 6.39 6.50 6.37 6.50 0.4M
2025-08-27 6.31 6.39 6.30 6.37 0.2M
2025-08-26 6.33 6.36 6.27 6.35 0.2M
2025-08-25 6.33 6.40 6.29 6.35 0.3M
2025-08-22 6.29 6.40 6.25 6.40 0.4M
2025-08-21 6.25 6.37 6.24 6.30 0.2M
2025-08-20 6.16 6.31 6.14 6.30 0.3M
2025-08-19 6.28 6.28 6.01 6.25 0.5M
2025-08-18 6.15 6.33 6.10 6.30 0.3M
2025-08-15 6.16 6.24 6.05 6.12 0.2M
2025-08-14 6.20 6.28 6.10 6.16 0.3M
2025-08-13 6.00 6.40 5.98 6.20 0.7M
2025-08-12 6.00 6.01 5.98 6.01 0.2M
2025-08-11 5.94 6.01 5.88 6.01 0.2M
2025-08-08 5.97 6.00 5.90 5.90 0.1M
2025-08-07 5.90 6.01 5.90 6.01 0.2M
2025-08-06 5.94 5.99 5.90 5.90 0.1M
2025-08-05 6.00 6.03 5.93 5.99 0.2M
2025-08-04 5.85 6.03 5.80 6.00 0.3M
2025-08-01 6.04 6.06 5.87 5.87 0.2M
2025-07-31 5.98 6.05 5.95 6.05 0.1M
2025-07-30 5.99 6.05 5.95 6.00 0.1M
2025-07-29 6.05 6.07 5.88 5.99 0.3M
2025-07-28 6.00 6.17 5.96 6.07 0.4M
2025-07-25 5.77 5.97 5.73 5.96 0.2M
2025-07-24 5.84 5.84 5.73 5.73 0.2M
2025-07-23 5.82 5.90 5.69 5.87 0.3M
2025-07-22 5.80 5.92 5.64 5.87 0.3M
2025-07-21 5.71 5.83 5.48 5.83 0.7M
2025-07-18 5.61 5.74 5.61 5.74 0.2M
2025-07-17 5.79 5.83 5.55 5.64 0.4M
2025-07-16 5.88 5.94 5.84 5.84 0.1M
2025-07-15 5.86 5.91 5.82 5.83 0.2M
2025-07-14 5.95 5.98 5.85 5.85 0.1M
2025-07-11 5.84 5.96 5.81 5.96 0.1M
2025-07-10 5.80 5.89 5.71 5.84 0.1M
2025-07-09 6.03 6.07 5.97 5.97 0.1M
2025-07-08 5.98 6.09 5.98 6.02 0.3M
2025-07-07 5.90 6.05 5.88 6.05 0.2M
2025-07-04 5.99 6.01 5.86 5.90 0.2M
2025-07-03 5.93 6.09 5.93 6.00 0.3M
2025-07-02 5.88 6.00 5.82 5.99 0.2M
2025-07-01 5.98 6.07 5.89 5.89 0.3M
2025-06-30 5.89 6.05 5.86 6.05 0.3M
2025-06-27 5.89 5.95 5.85 5.86 0.1M
2025-06-26 5.98 5.98 5.89 5.89 0.1M
2025-06-25 5.95 6.00 5.88 6.00 0.1M
2025-06-24 5.96 6.02 5.85 5.95 0.2M
2025-06-23 5.97 6.01 5.88 5.90 0.3M
2025-06-20 5.90 6.04 5.87 6.00 0.2M
2025-06-18 5.72 5.96 5.72 5.92 0.2M
2025-06-17 5.86 5.98 5.69 5.74 0.3M
2025-06-16 5.67 5.92 5.63 5.87 0.3M
2025-06-13 5.93 5.93 5.53 5.68 0.7M
2025-06-12 5.59 6.04 5.55 5.99 0.3M
2025-06-11 5.19 5.62 5.16 5.62 0.6M
2025-06-10 5.20 5.22 5.14 5.20 0.1M
2025-06-09 5.12 5.22 5.08 5.18 0.1M
2025-06-06 5.19 5.21 5.15 5.18 0.1M
2025-06-05 5.22 5.22 5.14 5.21 0.1M
2025-06-04 5.30 5.30 5.16 5.20 0.2M
2025-06-03 5.22 5.31 5.18 5.30 0.5M
2025-06-02 5.27 5.30 5.18 5.26 0.3M
2025-05-30 5.30 5.30 5.20 5.30 0.2M
2025-05-29 5.25 5.31 5.24 5.30 0.2M
2025-05-28 5.29 5.30 5.24 5.28 0.1M
2025-05-27 5.30 5.31 5.24 5.28 0.3M
2025-05-26 5.30 5.30 5.24 5.30 0.1M
2025-05-23 5.21 5.30 5.13 5.30 0.6M
2025-05-22 5.22 5.30 5.18 5.27 0.1M
2025-05-21 5.15 5.28 5.10 5.22 0.3M
2025-05-20 5.19 5.19 5.05 5.16 0.2M
2025-05-19 5.20 5.20 5.07 5.20 0.2M
2025-05-16 5.27 5.30 5.19 5.22 0.3M
2025-05-15 5.28 5.30 5.03 5.30 0.8M
2025-05-14 5.10 5.29 5.04 5.23 0.2M
2025-05-13 5.05 5.18 5.03 5.08 0.1M
2025-05-12 5.02 5.22 5.02 5.05 0.2M
2025-05-09 5.00 5.02 4.90 4.97 0.2M
2025-05-08 5.03 5.03 4.84 4.95 0.3M
2025-05-07 4.75 5.05 4.67 5.03 0.7M
2025-05-06 4.65 4.74 4.61 4.71 0.2M
2025-05-05 4.72 4.73 4.60 4.63 0.1M
2025-05-02 4.74 4.78 4.66 4.67 0.2M
2025-04-30 5.03 5.03 4.80 4.80 0.2M
2025-04-29 4.79 5.07 4.79 5.05 0.5M
2025-04-28 4.52 4.85 4.46 4.85 0.6M
2025-04-25 4.44 4.54 4.40 4.51 0.3M
2025-04-24 4.39 4.45 4.33 4.43 0.5M
2025-04-23 4.37 4.43 4.24 4.40 0.7M
2025-04-22 4.29 4.40 4.23 4.38 0.5M
2025-04-17 4.30 4.31 4.26 4.30 0.2M
2025-04-16 4.30 4.40 4.23 4.31 1.4M
2025-04-15 4.34 4.45 4.34 4.39 0.1M
2025-04-14 4.39 4.39 4.29 4.39 0.2M
2025-04-11 4.35 4.38 4.22 4.33 0.3M
2025-04-10 4.38 4.39 4.30 4.35 0.2M
2025-04-09 4.35 4.42 4.30 4.40 0.2M
2025-04-08 4.32 4.37 4.30 4.36 0.3M
2025-04-07 4.14 4.30 4.14 4.30 0.2M
2025-04-04 4.28 4.28 4.16 4.23 0.2M
2025-04-03 4.43 4.51 4.33 4.40 0.4M
2025-04-02 4.39 4.46 4.31 4.44 0.1M
2025-04-01 4.37 4.45 4.33 4.45 0.1M
2025-03-31 4.44 4.44 4.37 4.42 0.1M
2025-03-28 4.45 4.45 4.41 4.44 0.1M
2025-03-27 4.39 4.46 4.37 4.46 0.1M
2025-03-26 4.47 4.49 4.28 4.41 0.4M
2025-03-25 4.47 4.47 4.43 4.45 0.1M
2025-03-24 4.46 4.49 4.44 4.45 0.1M
2025-03-21 4.42 4.50 4.42 4.43 0.1M
2025-03-20 4.52 4.52 4.42 4.51 0.2M
2025-03-19 4.49 4.52 4.40 4.52 0.1M
2025-03-18 4.50 4.54 4.43 4.52 0.1M
2025-03-17 4.49 4.55 4.42 4.50 0.2M
2025-03-14 4.42 4.48 4.39 4.48 0.1M
2025-03-13 4.46 4.46 4.38 4.45 0.1M
2025-03-12 4.45 4.47 4.32 4.46 0.1M
2025-03-11 4.34 4.46 4.28 4.45 0.3M
2025-03-10 4.40 4.46 4.35 4.46 0.1M
2025-03-07 4.33 4.50 4.30 4.47 0.2M
2025-03-06 4.40 4.44 4.30 4.41 0.2M
2025-03-05 4.36 4.40 4.22 4.40 0.2M
2025-02-28 4.35 4.37 4.21 4.36 0.4M
2025-02-27 4.24 4.30 4.24 4.30 0.3M
2025-02-26 4.26 4.26 4.20 4.23 0.1M
2025-02-25 4.27 4.27 4.21 4.22 0.1M
2025-02-24 4.29 4.29 4.22 4.24 0.1M
2025-02-21 4.35 4.36 4.25 4.25 0.1M
2025-02-20 4.35 4.36 4.32 4.34 0.1M
2025-02-19 4.38 4.40 4.35 4.37 0.1M
2025-02-18 4.38 4.39 4.34 4.35 0.2M
2025-02-17 4.41 4.45 4.34 4.37 0.1M
2025-02-14 4.30 4.41 4.30 4.38 0.1M
2025-02-13 4.39 4.43 4.29 4.29 0.1M
2025-02-12 4.50 4.60 4.35 4.35 0.3M
2025-02-11 4.41 4.51 4.37 4.45 0.1M
2025-02-10 4.38 4.41 4.34 4.41 0.1M
2025-02-07 4.39 4.39 4.29 4.38 0.1M
2025-02-06 4.39 4.39 4.25 4.36 0.2M
2025-02-05 4.37 4.41 4.25 4.40 0.2M
2025-02-04 4.37 4.42 4.27 4.30 0.2M
2025-02-03 4.36 4.44 4.36 4.38 0.3M
2025-01-31 4.55 4.57 4.45 4.45 0.1M
2025-01-30 4.45 4.55 4.45 4.55 0.1M
2025-01-29 4.53 4.53 4.44 4.44 0.1M
2025-01-28 4.55 4.55 4.45 4.48 0.0M
2025-01-27 4.33 4.55 4.33 4.55 0.1M
2025-01-24 4.39 4.44 4.36 4.38 0.1M
2025-01-23 4.40 4.49 4.38 4.40 0.1M
2025-01-22 4.31 4.49 4.31 4.41 0.2M
2025-01-21 4.30 4.39 4.30 4.30 0.1M
2025-01-20 4.39 4.40 4.32 4.35 0.1M
2025-01-17 4.43 4.50 4.38 4.40 0.1M
2025-01-16 4.41 4.44 4.34 4.42 0.1M
2025-01-15 4.25 4.45 4.25 4.37 0.1M
2025-01-14 4.36 4.36 4.27 4.27 0.0M
2025-01-13 4.25 4.38 4.21 4.31 0.1M
2025-01-10 4.31 4.31 4.21 4.25 0.1M
2025-01-09 4.29 4.34 4.26 4.26 0.0M
2025-01-08 4.29 4.38 4.28 4.32 0.1M
2025-01-07 4.30 4.35 4.28 4.29 0.1M
2025-01-06 4.23 4.35 4.23 4.34 0.2M
2025-01-03 4.28 4.42 4.16 4.26 0.3M
2025-01-02 4.28 4.46 4.22 4.25 0.4M