POSITIVO INF ON NM (POSI3)

POSI3
🏛️ ブラジル →
4.39
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 10.76 10.92 10.43 10.43 8.9M
2021-12-29 10.05 10.98 9.98 10.66 8.3M
2021-12-28 9.84 10.14 9.74 10.07 4.0M
2021-12-27 9.26 9.79 9.26 9.76 5.0M
2021-12-23 9.23 9.54 9.20 9.26 1.7M
2021-12-22 9.19 9.40 9.00 9.20 1.9M
2021-12-21 9.40 9.47 9.12 9.16 1.8M
2021-12-20 9.47 9.50 9.20 9.31 2.0M
2021-12-17 9.30 9.67 9.14 9.67 2.5M
2021-12-16 10.17 10.38 9.56 9.63 3.0M
2021-12-15 9.83 10.15 9.42 10.07 3.1M
2021-12-14 10.13 10.22 9.70 9.73 2.4M
2021-12-13 10.33 10.62 10.02 10.03 3.3M
2021-12-10 10.04 10.32 9.85 10.23 4.0M
2021-12-09 9.99 10.44 9.77 9.94 4.3M
2021-12-08 9.74 10.30 9.34 10.23 6.0M
2021-12-07 9.65 9.97 9.50 9.71 5.0M
2021-12-06 9.65 9.75 9.11 9.40 5.1M
2021-12-03 9.18 9.94 9.15 9.49 5.7M
2021-12-02 8.62 9.23 8.62 9.18 6.2M
2021-12-01 9.00 9.32 8.49 8.49 4.8M
2021-11-30 8.93 9.30 8.62 8.76 3.2M
2021-11-29 9.09 9.54 9.09 9.12 3.6M
2021-11-26 8.82 8.96 8.49 8.96 4.3M
2021-11-25 9.21 9.54 9.13 9.28 3.2M
2021-11-24 8.86 9.28 8.64 9.13 3.6M
2021-11-23 8.76 8.97 8.52 8.86 3.7M
2021-11-22 8.72 8.97 8.45 8.63 2.6M
2021-11-19 8.41 8.83 8.24 8.71 3.1M
2021-11-18 8.43 8.74 8.33 8.46 3.0M
2021-11-17 8.71 8.96 8.23 8.39 4.5M
2021-11-16 8.97 9.13 8.34 8.65 4.6M
2021-11-12 9.47 9.51 8.83 8.92 3.9M
2021-11-11 9.06 9.70 8.92 9.28 7.3M
2021-11-10 9.10 9.20 8.74 8.90 4.6M
2021-11-09 8.65 9.08 8.65 8.90 3.0M
2021-11-08 8.84 9.01 8.62 8.68 2.3M
2021-11-05 8.53 8.88 8.45 8.84 3.7M
2021-11-04 8.53 8.94 8.32 8.42 3.1M
2021-11-03 8.46 8.88 8.35 8.60 4.4M
2021-11-01 8.04 8.61 8.03 8.56 3.0M
2021-10-29 8.37 8.53 7.99 8.06 3.9M
2021-10-28 8.80 8.89 8.29 8.29 6.1M
2021-10-27 8.90 9.35 8.87 8.96 3.5M
2021-10-26 9.29 9.80 8.86 8.89 4.9M
2021-10-25 9.04 9.65 9.04 9.33 5.4M
2021-10-22 9.48 9.48 8.28 8.86 8.8M
2021-10-21 9.68 9.78 9.24 9.53 4.9M
2021-10-20 9.96 10.19 9.73 10.00 6.1M
2021-10-19 9.78 9.92 9.40 9.52 3.2M
2021-10-18 9.65 9.99 9.56 9.90 3.8M
2021-10-15 9.96 10.16 9.83 9.83 3.3M
2021-10-14 10.48 10.83 9.80 9.95 5.8M
2021-10-13 9.56 10.22 9.50 10.22 4.0M
2021-10-11 9.36 9.90 9.28 9.54 3.8M
2021-10-08 9.29 9.70 9.26 9.37 4.0M
2021-10-07 9.55 9.69 9.13 9.21 3.6M
2021-10-06 9.30 9.54 9.12 9.38 3.3M
2021-10-05 9.87 9.92 9.44 9.56 4.0M
2021-10-04 10.00 10.15 9.68 9.78 2.8M
2021-10-01 9.82 10.24 9.82 10.16 5.6M
2021-09-30 10.32 10.32 9.61 9.80 4.7M
2021-09-29 10.05 10.31 9.65 10.05 6.0M
2021-09-28 10.65 10.65 9.73 9.83 8.4M
2021-09-27 11.14 11.29 10.54 10.67 5.9M
2021-09-24 11.14 11.19 10.82 11.12 5.0M
2021-09-23 10.98 11.79 10.98 11.32 7.0M
2021-09-22 11.25 11.63 10.84 10.92 6.4M
2021-09-21 11.20 11.33 10.83 10.95 5.1M
2021-09-20 11.19 11.36 10.70 10.87 7.0M
2021-09-17 11.97 12.04 11.43 11.65 6.4M
2021-09-16 12.34 12.59 12.05 12.14 4.9M
2021-09-15 12.62 12.88 12.37 12.60 4.1M
2021-09-14 12.63 13.09 12.36 12.62 7.0M
2021-09-13 12.06 12.41 11.76 12.33 5.7M
2021-09-10 12.21 12.31 11.65 11.77 13.4M
2021-09-09 11.04 11.91 10.93 11.73 12.4M
2021-09-08 12.15 12.15 11.08 11.08 11.8M
2021-09-06 12.09 12.35 11.82 12.25 4.4M
2021-09-03 12.81 12.98 12.11 12.13 8.3M
2021-09-02 14.17 14.30 12.64 12.66 10.7M
2021-09-01 13.84 14.36 13.34 14.12 7.7M
2021-08-31 14.08 14.47 13.59 13.71 7.9M
2021-08-30 14.05 14.56 13.93 14.05 5.3M
2021-08-27 13.92 14.51 13.78 14.05 9.0M
2021-08-26 12.74 13.95 12.72 13.73 10.7M
2021-08-25 12.61 13.36 12.52 12.93 9.0M
2021-08-24 11.86 12.72 11.79 12.63 7.7M
2021-08-23 11.82 12.14 11.53 11.71 5.3M
2021-08-20 11.00 11.85 10.91 11.75 5.3M
2021-08-19 10.84 11.18 10.58 11.16 4.4M
2021-08-18 11.00 11.42 10.67 11.08 5.3M
2021-08-17 10.59 11.29 10.09 10.95 9.5M
2021-08-16 11.34 11.37 10.69 10.92 6.6M
2021-08-13 12.17 12.18 11.38 11.43 7.4M
2021-08-12 12.80 12.96 12.00 12.03 6.7M
2021-08-11 12.25 13.31 12.15 12.80 14.8M
2021-08-10 12.14 12.36 11.96 12.01 3.9M
2021-08-09 11.69 12.12 11.53 12.00 5.3M
2021-08-06 11.77 11.83 11.48 11.51 4.1M
2021-08-05 11.79 12.19 11.63 11.71 5.6M
2021-08-04 11.82 11.87 11.56 11.69 4.0M
2021-08-03 12.08 12.08 11.30 11.83 8.0M
2021-08-02 12.36 12.67 12.06 12.10 7.7M
2021-07-30 12.24 12.74 11.91 12.10 7.7M
2021-07-29 13.10 13.18 12.36 12.39 11.5M
2021-07-28 13.30 13.53 12.99 13.08 6.9M
2021-07-27 13.05 13.49 12.68 13.10 14.2M
2021-07-26 11.72 13.12 11.54 13.10 15.2M
2021-07-23 11.97 11.97 11.51 11.55 3.9M
2021-07-22 12.18 12.38 11.77 11.87 6.5M
2021-07-21 11.24 12.13 11.18 12.10 9.4M
2021-07-20 11.21 11.47 11.07 11.26 4.5M
2021-07-19 11.10 11.26 10.84 11.20 4.2M
2021-07-16 11.43 11.75 11.25 11.40 4.5M
2021-07-15 11.65 11.72 11.29 11.39 5.5M
2021-07-14 11.32 12.27 11.29 11.69 10.0M
2021-07-13 11.25 11.42 10.96 11.33 4.6M
2021-07-12 11.46 11.74 11.15 11.23 5.6M
2021-07-08 10.71 11.70 10.59 11.35 12.7M
2021-07-07 11.24 11.26 10.92 11.02 4.7M
2021-07-06 11.58 11.67 10.98 11.09 6.9M
2021-07-05 11.64 11.85 11.52 11.61 3.0M
2021-07-02 11.66 11.98 11.51 11.67 5.3M
2021-07-01 11.76 12.01 11.49 11.59 6.0M
2021-06-30 11.60 12.01 11.38 11.79 6.4M
2021-06-29 11.81 11.88 11.43 11.67 5.5M
2021-06-28 11.89 12.26 11.62 11.75 5.6M
2021-06-25 12.82 12.88 11.68 12.01 8.9M
2021-06-24 12.16 13.24 12.07 12.55 12.9M
2021-06-23 12.32 12.58 12.06 12.08 4.5M
2021-06-22 12.66 12.66 12.25 12.35 5.5M
2021-06-21 12.96 13.09 12.60 12.78 4.3M
2021-06-18 12.25 13.06 12.17 12.87 8.8M
2021-06-17 13.06 13.14 12.36 12.42 9.1M
2021-06-16 13.14 13.52 12.99 13.04 5.9M
2021-06-15 13.53 13.69 13.10 13.23 5.2M
2021-06-14 13.64 14.13 13.29 13.51 6.9M
2021-06-11 14.05 14.08 13.52 13.54 5.5M
2021-06-10 14.39 14.70 13.96 13.96 10.2M
2021-06-09 13.65 14.37 13.46 14.13 10.0M
2021-06-08 14.08 14.53 13.46 13.57 9.3M
2021-06-07 15.04 15.33 13.58 14.03 19.0M
2021-06-04 14.74 15.05 14.23 14.90 9.1M
2021-06-02 13.26 15.06 12.92 14.82 18.0M
2021-06-01 13.92 13.98 13.23 13.29 8.5M
2021-05-31 13.84 14.30 13.15 13.59 10.7M
2021-05-28 13.15 14.28 13.02 13.71 11.2M
2021-05-27 12.64 13.53 12.40 13.15 13.8M
2021-05-26 11.14 12.91 10.96 12.67 17.8M
2021-05-25 11.31 11.42 10.86 11.10 5.3M
2021-05-24 11.65 12.02 11.00 11.16 10.1M
2021-05-21 12.13 12.20 11.58 11.65 5.2M
2021-05-20 11.76 12.37 11.40 12.01 10.5M
2021-05-19 10.97 12.06 10.74 11.76 12.2M
2021-05-18 10.17 11.32 10.13 11.11 11.3M
2021-05-17 10.82 10.86 10.05 10.16 8.8M
2021-05-14 11.52 11.56 10.67 10.73 8.4M
2021-05-13 12.02 12.29 10.64 11.41 17.5M
2021-05-12 11.57 12.05 11.31 11.76 9.1M
2021-05-11 11.29 12.13 11.19 11.68 10.2M
2021-05-10 10.40 11.78 10.39 11.57 18.8M
2021-05-07 10.49 10.53 10.22 10.35 2.8M
2021-05-06 10.63 10.77 10.44 10.44 4.0M
2021-05-05 10.73 11.08 10.26 10.57 8.3M
2021-05-04 9.90 10.70 9.44 10.60 12.7M
2021-05-03 10.68 10.77 9.71 9.88 8.5M
2021-04-30 10.46 10.51 9.99 10.41 5.7M
2021-04-29 10.41 10.60 9.86 10.28 7.3M
2021-04-28 10.02 10.99 9.86 10.26 14.1M
2021-04-27 11.20 11.27 9.89 10.08 18.1M
2021-04-26 11.14 11.43 10.98 11.08 8.6M
2021-04-23 11.03 11.22 10.44 11.11 12.7M
2021-04-22 10.25 11.06 10.06 10.81 19.8M
2021-04-20 10.62 10.66 9.82 10.02 12.9M
2021-04-19 9.74 10.65 9.70 10.46 16.8M
2021-04-16 9.45 10.18 9.39 9.74 18.3M
2021-04-15 10.20 10.31 9.11 9.29 17.7M
2021-04-14 8.35 9.95 8.30 9.75 17.7M
2021-04-13 8.62 8.83 8.27 8.37 8.6M
2021-04-12 8.31 8.64 8.20 8.57 8.4M
2021-04-09 7.93 8.43 7.79 8.31 8.5M
2021-04-08 7.88 8.32 7.73 7.90 9.0M
2021-04-07 7.79 8.11 7.55 7.86 12.8M
2021-04-06 6.90 7.89 6.85 7.86 24.8M
2021-04-05 7.38 7.41 6.77 6.83 10.3M
2021-04-01 6.58 7.35 6.43 7.23 14.7M
2021-03-31 6.48 6.67 6.06 6.40 8.4M
2021-03-30 6.07 6.54 5.82 6.54 12.1M
2021-03-29 5.12 6.09 5.04 6.02 14.5M
2021-03-26 5.51 5.58 4.96 5.15 6.6M
2021-03-25 5.81 5.81 5.41 5.46 5.7M
2021-03-24 5.84 6.25 5.78 5.81 6.0M
2021-03-23 5.88 6.15 5.73 5.84 5.0M
2021-03-22 5.69 6.20 5.62 5.96 8.2M
2021-03-19 5.26 5.84 5.24 5.72 9.2M
2021-03-18 5.28 5.49 5.17 5.25 5.4M
2021-03-17 4.92 5.39 4.84 5.36 7.8M
2021-03-16 4.84 5.07 4.82 4.94 11.4M
2021-03-15 4.54 4.63 4.39 4.59 2.3M
2021-03-12 4.03 4.49 4.01 4.47 2.7M
2021-03-11 3.85 4.08 3.83 4.08 1.2M
2021-03-10 3.76 3.84 3.66 3.81 1.1M
2021-03-09 3.73 3.78 3.67 3.71 1.0M
2021-03-08 3.89 3.94 3.68 3.68 1.4M
2021-03-05 3.98 3.98 3.90 3.92 0.9M
2021-03-04 3.92 4.04 3.87 3.94 1.4M
2021-03-03 3.88 3.95 3.75 3.90 1.6M
2021-03-02 4.00 4.06 3.81 3.89 2.8M
2021-03-01 4.22 4.33 3.92 4.01 3.3M
2021-02-26 4.05 4.28 3.95 4.17 3.8M
2021-02-25 4.19 4.28 4.00 4.03 2.0M
2021-02-24 4.28 4.29 4.15 4.19 0.9M
2021-02-23 4.30 4.34 4.15 4.23 1.6M
2021-02-22 4.36 4.46 4.17 4.28 1.8M
2021-02-19 4.55 4.67 4.48 4.53 1.1M
2021-02-18 4.76 4.76 4.56 4.57 1.7M
2021-02-17 4.49 4.77 4.39 4.76 2.6M
2021-02-12 4.41 4.54 4.30 4.48 0.9M
2021-02-11 4.45 4.58 4.39 4.41 0.8M
2021-02-10 4.63 4.63 4.41 4.41 1.1M
2021-02-09 4.49 4.64 4.32 4.64 2.2M
2021-02-08 4.33 4.51 4.24 4.49 1.4M
2021-02-05 4.27 4.33 4.22 4.30 0.6M
2021-02-04 4.31 4.35 4.24 4.27 0.5M
2021-02-03 4.25 4.31 4.22 4.31 0.7M
2021-02-02 4.20 4.30 4.16 4.26 1.1M
2021-02-01 4.23 4.26 4.15 4.19 1.1M
2021-01-29 4.22 4.29 4.10 4.20 1.5M
2021-01-28 4.13 4.25 4.09 4.23 1.5M
2021-01-27 3.94 4.27 3.92 4.13 2.2M
2021-01-26 4.13 4.27 3.91 3.91 1.3M
2021-01-22 4.15 4.19 4.06 4.13 1.2M
2021-01-21 4.29 4.37 4.14 4.18 1.2M
2021-01-20 4.44 4.44 4.25 4.30 0.9M
2021-01-19 4.50 4.50 4.38 4.39 0.5M
2021-01-18 4.49 4.54 4.43 4.43 0.6M
2021-01-15 4.48 4.52 4.42 4.45 0.7M
2021-01-14 4.49 4.55 4.42 4.48 0.6M
2021-01-13 4.52 4.57 4.45 4.48 0.7M
2021-01-12 4.44 4.56 4.42 4.52 0.9M
2021-01-11 4.40 4.46 4.36 4.46 0.7M
2021-01-08 4.36 4.48 4.32 4.45 1.6M
2021-01-07 4.54 4.56 4.31 4.31 1.4M
2021-01-06 4.54 4.60 4.50 4.52 1.0M
2021-01-05 4.67 4.67 4.50 4.52 2.4M
2021-01-04 4.77 4.83 4.62 4.67 0.9M