Prio SA (PRIO3)

PRIO3
🏛️ ブラジル →
37.89
最終更新: 2025-10-06
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 38.33 38.45 38.33 38.42 12.9K
10:05 38.42 38.42 38.33 38.36 18.6K
10:10 38.37 38.39 38.35 38.36 25.5K
10:15 38.39 38.45 38.38 38.43 28.2K
10:20 38.43 38.43 38.34 38.38 26.0K
10:25 38.36 38.39 38.27 38.27 46.6K
10:30 38.30 38.39 38.28 38.33 76.4K
10:35 38.32 38.35 38.29 38.32 28.1K
10:40 38.32 38.33 38.29 38.30 24.2K
10:45 38.29 38.29 38.14 38.15 124.5K
10:50 38.15 38.17 38.14 38.15 18.2K
10:55 38.15 38.20 38.15 38.18 20.7K
11:00 38.19 38.23 38.16 38.17 13.7K
11:05 38.16 38.24 38.16 38.20 13.5K
11:10 38.21 38.29 38.20 38.20 11.5K
11:15 38.19 38.25 38.19 38.25 8.2K
11:20 38.24 38.31 38.23 38.30 20.8K
11:25 38.29 38.34 38.28 38.34 29.1K
11:30 38.35 38.38 38.32 38.33 69.7K
11:35 38.33 38.33 38.27 38.30 17.6K
11:40 38.30 38.35 38.27 38.32 32.8K
11:45 38.32 38.33 38.26 38.28 24.8K
11:50 38.29 38.32 38.27 38.28 19.5K
11:55 38.30 38.31 38.28 38.30 15.8K
12:00 38.29 38.31 38.29 38.29 10.7K
12:05 38.31 38.31 38.25 38.26 17.2K
12:10 38.27 38.27 38.23 38.24 17.6K
12:15 38.26 38.27 38.21 38.26 22.1K
12:20 38.28 38.29 38.26 38.29 8.8K
12:25 38.29 38.31 38.29 38.30 16.2K
12:30 38.31 38.31 38.26 38.28 10.0K
12:35 38.29 38.30 38.25 38.27 9.8K
12:40 38.29 38.29 38.26 38.28 8.3K
12:45 38.29 38.31 38.28 38.29 14.3K
12:50 38.30 38.31 38.29 38.30 17.2K
12:55 38.31 38.32 38.29 38.30 11.3K
13:00 38.31 38.33 38.29 38.32 14.9K
13:05 38.33 38.33 38.29 38.29 38.9K
13:10 38.30 38.31 38.27 38.29 52.5K
13:15 38.30 38.31 38.28 38.30 29.2K
13:20 38.32 38.32 38.29 38.30 17.8K
13:25 38.30 38.32 38.28 38.29 12.4K
13:30 38.29 38.29 38.27 38.28 10.7K
13:35 38.28 38.30 38.28 38.29 6.6K
13:40 38.30 38.34 38.30 38.32 24.3K
13:45 38.32 38.32 38.29 38.30 10.3K
13:50 38.31 38.31 38.26 38.30 15.7K
13:55 38.30 38.30 38.24 38.28 13.3K
14:00 38.28 38.28 38.23 38.23 10.6K
14:05 38.25 38.26 38.22 38.26 19.4K
14:10 38.26 38.28 38.26 38.27 9.2K
14:15 38.26 38.31 38.26 38.28 13.3K
14:20 38.28 38.30 38.26 38.26 10.0K
14:25 38.27 38.28 38.24 38.26 12.3K
14:30 38.27 38.27 38.25 38.25 9.0K
14:35 38.25 38.29 38.25 38.29 7.6K
14:40 38.29 38.29 38.23 38.23 30.4K
14:45 38.24 38.27 38.23 38.26 22.9K
14:50 38.27 38.28 38.23 38.26 21.8K
14:55 38.25 38.27 38.22 38.27 15.2K
15:00 38.25 38.25 38.22 38.25 15.2K
15:05 38.25 38.26 38.23 38.25 9.6K
15:10 38.24 38.28 38.24 38.26 15.3K
15:15 38.26 38.28 38.26 38.27 10.6K
15:20 38.26 38.27 38.23 38.26 14.4K
15:25 38.25 38.26 38.23 38.24 18.5K
15:30 38.25 38.26 38.23 38.25 16.4K
15:35 38.25 38.25 38.22 38.22 13.0K
15:40 38.23 38.23 38.18 38.19 29.1K
15:45 38.18 38.20 38.16 38.19 26.1K
15:50 38.19 38.20 38.17 38.20 16.9K
15:55 38.19 38.20 38.18 38.18 15.2K
16:00 38.18 38.21 38.17 38.21 56.1K
16:05 38.21 38.21 38.19 38.19 7.9K
16:10 38.20 38.20 38.18 38.18 14.3K
16:15 38.17 38.18 38.15 38.15 41.9K
16:20 38.16 38.17 38.15 38.16 26.8K
16:25 38.16 38.18 38.08 38.08 99.0K
16:30 38.08 38.15 38.07 38.15 56.7K
16:35 38.15 38.15 38.12 38.14 26.5K
16:40 38.14 38.25 38.13 38.24 164.5K
16:45 38.23 38.24 38.20 38.21 56.0K
16:50 38.21 38.25 38.16 38.16 59.0K
16:55 38.16 38.24 38.16 38.24 717.8K
日付 始値 高値 安値 終値 出来高
2025-10-06 38.41 38.55 37.85 37.89 2.6M
2025-10-03 38.26 38.45 38.07 38.24 2.8M
2025-10-02 38.21 38.54 38.07 38.30 4.6M
2025-10-01 38.10 38.39 37.68 38.35 6.0M
2025-09-30 38.56 38.79 37.97 38.13 8.0M
2025-09-29 39.15 39.45 38.80 38.85 5.2M
2025-09-26 39.04 39.59 38.86 39.24 5.8M
2025-09-25 38.75 39.33 38.67 39.06 6.1M
2025-09-24 38.85 39.01 38.30 38.97 4.7M
2025-09-23 38.50 39.05 38.35 38.38 5.1M
2025-09-22 37.88 38.39 37.69 38.17 3.4M
2025-09-19 38.83 38.96 38.06 38.06 8.1M
2025-09-18 38.23 38.92 38.11 38.89 7.3M
2025-09-17 38.47 38.76 38.12 38.24 5.8M
2025-09-16 39.04 39.05 38.44 38.47 8.1M
2025-09-15 38.01 38.54 37.91 37.97 5.5M
2025-09-12 38.30 39.00 37.82 38.15 9.7M
2025-09-11 37.41 37.91 37.34 37.91 5.6M
2025-09-10 37.18 37.95 37.18 37.63 6.1M
2025-09-09 36.90 37.37 36.83 37.09 4.8M
2025-09-08 37.04 37.18 36.42 36.59 5.4M
2025-09-05 37.34 37.43 36.33 36.55 9.2M
2025-09-04 37.27 37.64 37.06 37.32 6.9M
2025-09-03 37.66 37.82 37.28 37.51 7.8M
2025-09-02 37.86 38.20 37.75 37.99 4.4M
2025-09-01 38.08 38.40 37.60 37.97 6.2M
2025-08-29 38.59 38.68 37.61 37.87 8.1M
2025-08-28 38.37 39.10 38.15 38.58 5.8M
2025-08-27 37.73 38.64 37.48 38.35 8.4M
2025-08-26 37.98 38.13 37.24 37.73 9.7M
2025-08-25 38.15 38.48 38.08 38.18 5.8M
2025-08-22 37.83 38.34 37.63 38.05 7.1M
2025-08-21 37.25 38.10 37.09 37.50 6.4M
2025-08-20 37.02 37.67 36.95 37.30 6.0M
2025-08-19 37.28 37.30 36.36 36.85 10.4M
2025-08-18 36.60 37.83 36.15 37.59 34.7M
2025-08-15 38.51 38.85 38.41 38.81 6.1M
2025-08-14 38.61 39.15 38.54 38.80 4.2M
2025-08-13 39.27 39.44 38.56 38.87 8.6M
2025-08-12 39.21 39.87 39.10 39.27 4.4M
2025-08-11 39.50 39.67 39.03 39.13 3.7M
2025-08-08 39.70 40.15 39.00 39.54 9.3M
2025-08-07 39.90 40.30 39.65 39.65 9.0M
2025-08-06 40.83 41.04 39.64 39.79 11.3M
2025-08-05 40.27 41.09 39.79 40.62 6.2M
2025-08-04 40.74 40.96 40.07 40.48 7.7M
2025-08-01 42.54 42.75 40.92 40.99 11.3M
2025-07-31 42.40 42.70 41.86 42.19 5.8M
2025-07-30 41.80 43.00 41.60 42.72 5.8M
2025-07-29 41.49 42.44 41.38 41.97 6.3M
2025-07-28 42.16 42.43 41.19 41.48 5.7M
2025-07-25 42.39 42.60 41.75 41.90 4.9M
2025-07-24 42.46 42.73 42.16 42.30 4.1M
2025-07-23 42.30 43.28 42.25 42.47 6.7M
2025-07-22 42.81 43.02 42.46 42.58 5.6M
2025-07-21 43.29 43.30 42.71 42.76 5.0M
2025-07-18 43.30 43.83 42.60 43.29 12.8M
2025-07-17 43.24 43.89 42.58 43.30 16.7M
2025-07-16 41.87 42.73 41.85 42.39 5.2M
2025-07-15 43.00 43.00 41.92 42.12 6.5M
2025-07-14 42.71 43.08 42.32 42.90 7.0M
2025-07-11 41.80 42.77 41.67 42.72 8.1M
2025-07-10 41.90 42.50 41.65 41.80 8.1M
2025-07-09 43.10 43.32 42.18 42.57 7.3M
2025-07-08 41.81 43.09 41.68 43.08 7.5M
2025-07-07 42.67 42.83 41.63 41.76 7.8M
2025-07-04 42.72 42.82 42.35 42.58 2.7M
2025-07-03 42.28 43.00 41.92 42.58 5.9M
2025-07-02 42.00 42.39 41.76 42.16 6.7M
2025-07-01 42.61 42.66 41.45 41.80 6.9M
2025-06-30 42.01 42.71 41.51 42.40 7.7M
2025-06-27 41.80 42.93 41.45 41.87 8.0M
2025-06-26 41.04 42.44 41.04 41.85 8.4M
2025-06-25 41.72 41.92 40.83 41.03 9.0M
2025-06-24 42.33 43.31 40.93 41.56 19.5M
2025-06-23 43.96 44.44 42.64 43.25 15.0M
2025-06-20 43.60 44.00 43.37 43.56 11.4M
2025-06-18 43.96 44.17 43.12 43.70 9.6M
2025-06-17 43.52 44.03 43.16 44.03 10.1M
2025-06-16 43.71 44.32 43.03 43.18 11.6M
2025-06-13 45.65 45.65 43.34 43.98 17.2M
2025-06-12 43.00 43.39 42.57 43.22 6.9M
2025-06-11 43.10 43.85 42.67 43.31 11.1M
2025-06-10 42.62 43.20 42.24 42.57 8.2M
2025-06-09 42.62 42.74 41.66 42.15 6.6M
2025-06-06 41.24 42.60 41.22 42.51 10.0M
2025-06-05 41.32 41.49 40.77 41.05 6.2M
2025-06-04 41.16 42.15 40.61 40.90 12.4M
2025-06-03 39.20 41.40 39.20 40.95 11.7M
2025-06-02 40.50 40.60 39.52 39.74 10.5M
2025-05-30 39.98 40.23 38.95 38.95 22.7M
2025-05-29 39.36 40.19 39.25 40.00 6.9M
2025-05-28 39.63 40.20 39.20 39.20 8.0M
2025-05-27 39.62 39.87 38.97 39.41 5.1M
2025-05-26 38.99 39.27 38.85 39.05 4.8M
2025-05-23 38.53 38.96 38.32 38.80 6.6M
2025-05-22 39.31 39.82 38.64 38.98 7.9M
2025-05-21 39.99 40.58 39.40 39.75 7.3M
2025-05-20 39.39 40.19 39.17 39.74 6.4M
2025-05-19 39.55 39.64 38.91 39.39 5.5M
2025-05-16 39.00 39.70 38.92 39.43 14.7M
2025-05-15 38.52 39.23 38.41 39.00 8.8M
2025-05-14 39.25 39.87 38.85 39.20 8.0M
2025-05-13 38.64 39.70 38.44 39.27 9.2M
2025-05-12 38.00 38.78 37.90 38.56 16.6M
2025-05-09 37.10 37.70 36.32 36.67 12.7M
2025-05-08 36.55 37.19 36.40 36.66 8.2M
2025-05-07 37.17 37.20 35.60 35.73 18.6M
2025-05-06 36.23 37.51 36.23 36.97 16.2M
2025-05-05 35.98 36.56 35.18 35.47 13.4M
2025-05-02 35.91 36.78 35.36 36.43 32.0M
2025-04-30 34.31 34.75 33.55 33.71 12.0M
2025-04-29 33.48 35.50 33.46 34.66 16.9M
2025-04-28 34.59 35.19 33.57 33.81 11.7M
2025-04-25 34.53 35.49 34.31 34.88 12.0M
2025-04-24 33.56 34.80 33.23 34.51 12.7M
2025-04-23 35.00 35.09 33.25 33.25 12.0M
2025-04-22 34.31 34.89 33.65 34.37 7.6M
2025-04-17 33.90 35.09 33.77 34.56 9.9M
2025-04-16 33.30 33.89 32.90 33.40 14.0M
2025-04-15 33.46 33.66 32.81 33.03 13.9M
2025-04-14 35.16 35.62 33.80 33.82 12.4M
2025-04-11 33.20 34.63 32.86 34.33 16.0M
2025-04-10 35.31 35.31 32.68 32.89 46.3M
2025-04-09 33.20 36.09 32.69 35.80 27.2M
2025-04-08 34.88 35.51 33.48 33.82 16.7M
2025-04-07 33.13 34.85 33.02 34.51 17.7M
2025-04-04 33.65 34.41 32.90 33.90 34.5M
2025-04-03 37.24 38.40 36.59 36.83 26.9M
2025-04-02 39.16 39.93 38.62 39.58 10.9M
2025-04-01 39.85 40.39 39.77 40.06 6.2M
2025-03-31 39.91 40.19 39.51 39.80 5.7M
2025-03-28 40.68 40.68 39.83 40.14 3.8M
2025-03-27 40.60 41.15 40.21 40.66 5.0M
2025-03-26 39.20 41.28 39.12 40.62 9.5M
2025-03-25 39.61 39.90 39.01 39.09 5.3M
2025-03-24 39.04 39.84 38.88 39.50 6.3M
2025-03-21 39.32 39.48 38.61 39.06 18.8M
2025-03-20 39.16 39.53 38.63 39.28 7.6M
2025-03-19 39.90 39.95 39.25 39.27 6.0M
2025-03-18 40.01 40.34 39.50 39.65 5.7M
2025-03-17 39.43 40.04 39.24 39.70 6.8M
2025-03-14 36.76 39.48 36.56 39.35 16.4M
2025-03-13 36.85 37.25 36.47 36.50 7.5M
2025-03-12 37.31 37.32 36.65 36.88 5.7M
2025-03-11 37.60 38.00 36.84 37.16 6.9M
2025-03-10 38.32 38.38 37.38 37.53 7.7M
2025-03-07 37.75 38.98 37.44 38.32 8.5M
2025-03-06 37.68 38.78 37.33 37.48 9.7M
2025-03-05 38.31 38.62 37.01 37.37 13.9M
2025-02-28 39.60 39.91 38.05 38.17 23.9M
2025-02-27 36.84 38.39 36.60 38.20 16.9M
2025-02-26 36.86 36.98 36.02 36.17 6.9M
2025-02-25 36.80 37.43 36.66 36.66 9.8M
2025-02-24 37.84 37.89 36.63 36.73 7.3M
2025-02-21 38.56 38.85 37.44 37.70 10.3M
2025-02-20 39.12 39.40 38.38 38.53 6.6M
2025-02-19 39.00 39.67 38.77 39.01 8.1M
2025-02-18 39.22 39.52 38.96 39.00 6.4M
2025-02-17 39.32 39.89 38.91 39.12 5.9M
2025-02-14 39.17 39.73 38.83 39.43 7.6M
2025-02-13 39.16 39.31 38.61 38.89 18.5M
2025-02-12 39.90 40.04 39.45 39.51 6.8M
2025-02-11 40.40 40.41 39.88 40.30 6.3M
2025-02-10 39.90 40.30 39.71 40.00 5.8M
2025-02-07 40.80 40.82 39.62 39.62 9.5M
2025-02-06 40.35 40.81 40.04 40.57 6.2M
2025-02-05 41.38 41.60 40.34 40.34 7.1M
2025-02-04 40.89 41.68 40.72 41.23 8.5M
2025-02-03 41.10 41.55 40.87 41.23 6.4M
2025-01-31 41.46 41.83 40.95 40.99 7.0M
2025-01-30 40.64 41.68 40.52 41.46 6.4M
2025-01-29 41.52 41.59 40.34 40.42 6.9M
2025-01-28 42.13 42.32 41.32 41.38 4.7M
2025-01-27 40.84 42.26 40.80 42.10 17.2M
2025-01-24 41.48 41.65 41.06 41.15 4.9M
2025-01-23 42.56 42.69 40.95 41.48 11.8M
2025-01-22 42.74 43.02 42.21 42.45 6.3M
2025-01-21 41.98 42.86 41.98 42.72 5.4M
2025-01-20 42.70 43.17 42.58 42.69 6.0M
2025-01-17 42.14 42.76 41.36 42.71 9.2M
2025-01-16 42.78 42.83 41.17 41.97 9.4M
2025-01-15 42.50 43.42 42.16 43.00 22.0M
2025-01-14 42.41 42.58 42.09 42.20 10.3M
2025-01-13 43.09 43.54 42.50 42.53 9.7M
2025-01-10 42.88 43.71 42.46 42.63 17.0M
2025-01-09 41.38 42.04 41.38 41.96 5.9M
2025-01-08 41.79 42.25 41.13 41.40 13.8M
2025-01-07 41.33 42.14 41.11 41.63 6.8M
2025-01-06 41.30 41.95 40.98 40.98 7.6M
2025-01-03 41.26 41.26 40.38 40.62 8.4M
2025-01-02 40.31 41.38 40.21 40.77 7.3M