Simon Property Group Inc (SIMN34)

SIMN34
🏛️ ブラジル →
247.80
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
2023-12-28 168.78 168.78 166.89 167.00 0.0M
2023-12-27 168.66 168.83 166.86 166.86 0.0M
2023-12-26 167.35 167.52 165.72 167.26 0.0M
2023-12-22 166.96 168.34 166.96 166.97 0.0M
2023-12-21 169.86 169.86 166.97 166.97 0.0M
2023-12-20 170.83 173.32 170.83 172.51 0.0M
2023-12-19 170.59 170.90 169.86 170.90 0.0M
2023-12-18 173.83 174.59 170.59 170.59 0.0M
2023-12-15 175.40 175.40 171.45 171.96 0.0M
2023-12-14 164.78 172.93 164.78 172.93 0.0M
2023-12-13 164.38 164.78 159.80 164.78 0.0M
2023-12-12 161.16 161.16 161.16 161.16 0.0M
2023-12-11 159.05 159.87 158.28 159.82 0.0M
2023-12-08 156.27 157.51 155.06 157.51 0.0M
2023-12-07 156.88 156.88 154.88 156.11 0.0M
2023-12-06 153.81 157.02 153.81 156.86 0.0M
2023-12-05 154.11 155.16 153.60 154.37 0.0M
2023-12-04 150.44 154.53 150.44 154.11 0.0M
2023-12-01 148.49 149.64 148.49 149.64 0.0M
2023-11-30 144.48 146.34 144.19 145.77 0.0M
2023-11-29 141.56 144.57 141.56 143.86 0.0M
2023-11-28 141.56 141.56 141.56 141.56 0.0M
2023-11-27 140.61 142.76 140.46 142.33 0.0M
2023-11-24 142.23 142.23 141.04 142.04 0.0M
2023-11-23 143.95 143.95 142.23 142.23 0.0M
2023-11-22 143.12 143.12 142.14 142.23 0.0M
2023-11-21 142.47 143.16 141.45 143.12 0.0M
2023-11-20 140.75 142.47 140.75 142.47 0.0M
2023-11-17 140.61 142.62 140.61 142.62 0.0M
2023-11-16 140.75 140.75 139.32 140.18 0.0M
2023-11-14 134.71 141.94 134.71 140.75 0.0M
2023-11-13 134.85 136.86 134.45 134.71 0.0M
2023-11-10 135.25 135.38 134.45 134.85 0.0M
2023-11-09 135.62 135.62 134.30 134.45 0.0M
2023-11-08 134.74 135.65 134.73 135.62 0.0M
2023-11-07 136.19 136.19 133.44 134.74 0.0M
2023-11-06 138.92 139.40 136.26 136.26 0.0M
2023-11-03 139.00 139.33 138.46 138.92 0.0M
2023-11-01 133.51 134.47 133.28 133.90 0.0M
2023-10-31 128.24 132.55 127.13 132.40 0.0M
2023-10-30 126.71 126.96 125.22 126.56 0.0M
2023-10-27 124.46 124.65 124.22 124.53 0.0M
2023-10-26 127.09 127.33 126.97 126.97 0.0M
2023-10-25 126.70 126.70 125.52 125.52 0.0M
2023-10-24 126.47 127.95 126.47 126.71 0.0M
2023-10-23 126.83 127.20 126.46 126.47 0.0M
2023-10-20 129.24 129.24 128.52 128.52 0.0M
2023-10-19 129.85 129.85 129.24 129.24 0.0M
2023-10-18 131.91 132.29 131.53 131.53 0.0M
2023-10-17 131.28 132.56 131.28 132.17 0.0M
2023-10-16 131.24 131.24 130.70 130.84 0.0M
2023-10-13 130.03 130.03 129.36 129.68 0.0M
2023-10-11 130.93 130.93 130.15 130.91 0.0M
2023-10-10 129.00 129.36 128.24 128.24 0.0M
2023-10-09 131.06 131.06 128.24 129.61 0.0M
2023-10-06 128.66 130.30 128.38 130.30 0.0M
2023-10-05 128.96 129.47 128.15 128.66 0.0M
2023-10-04 128.13 128.52 126.96 128.45 0.0M
2023-10-03 127.09 127.09 125.47 126.61 0.0M
2023-10-02 131.37 131.37 126.80 127.09 0.0M
2023-09-29 132.44 132.44 128.86 129.91 0.0M
2023-09-28 132.49 132.49 130.39 130.97 0.0M
2023-09-27 131.64 131.64 129.89 129.89 0.0M
2023-09-26 133.21 134.81 130.56 130.56 0.0M
2023-09-25 132.17 133.62 131.50 133.22 0.0M
2023-09-22 133.38 133.38 131.87 131.98 0.0M
2023-09-21 132.57 133.11 132.04 132.04 0.0M
2023-09-20 135.77 135.77 132.57 132.57 0.0M
2023-09-19 132.98 133.11 132.25 133.11 0.0M
2023-09-18 134.31 134.45 132.98 132.98 0.0M
2023-09-15 135.98 136.19 135.69 135.69 0.0M
2023-09-14 134.89 136.59 134.89 136.45 0.0M
2023-09-13 136.86 136.86 133.86 134.98 0.0M
2023-09-12 136.19 137.39 135.38 136.86 0.0M
2023-09-11 136.19 136.19 134.88 134.88 0.0M
2023-09-09 142.52 142.52 142.52 142.52 0.0M
2023-09-08 135.69 137.39 135.53 136.19 0.0M
2023-09-06 135.96 135.96 135.69 135.69 0.0M
2023-09-05 132.57 141.64 132.57 134.51 0.0M
2023-09-04 141.64 141.64 132.49 132.57 0.0M
2023-09-02 139.88 139.88 139.88 139.88 0.0M
2023-09-01 133.67 134.20 133.13 133.13 0.0M
2023-08-31 131.82 132.92 131.82 132.08 0.0M
2023-08-30 131.01 131.01 129.93 130.08 0.0M
2023-08-29 129.95 130.08 128.42 129.74 0.0M
2023-08-28 127.79 129.98 127.79 129.84 0.0M
2023-08-25 127.30 127.97 127.05 127.97 0.0M
2023-08-24 128.23 128.74 127.30 127.30 0.0M
2023-08-23 127.97 129.34 127.95 127.95 0.0M
2023-08-22 134.98 134.98 129.36 129.36 0.0M
2023-08-21 137.22 137.22 133.16 133.39 0.0M
2023-08-18 135.97 135.97 134.11 135.24 0.0M
2023-08-17 136.21 137.15 135.83 135.98 0.0M
2023-08-16 138.57 138.57 136.21 136.21 0.0M
2023-08-15 139.65 139.66 137.96 138.57 0.0M
2023-08-14 137.81 139.66 137.39 139.65 0.0M
2023-08-11 136.44 137.81 136.44 137.81 0.0M
2023-08-10 136.68 136.68 136.44 136.44 0.0M
2023-08-09 138.35 138.35 137.49 137.94 0.0M
2023-08-08 137.86 137.86 137.49 137.49 0.0M
2023-08-07 138.94 138.94 137.62 137.88 0.0M
2023-08-04 136.92 138.33 135.80 135.80 0.0M
2023-08-03 140.69 140.69 132.20 136.45 0.0M
2023-08-02 142.24 142.24 140.22 140.69 0.0M
2023-08-01 140.33 142.31 140.33 142.24 0.0M
2023-07-31 140.08 140.51 138.66 138.66 0.0M
2023-07-28 138.33 138.65 138.33 138.65 0.0M
2023-07-27 139.80 139.80 138.71 138.81 0.0M
2023-07-26 139.04 139.04 137.77 138.24 0.0M
2023-07-25 141.17 141.17 138.38 139.33 0.0M
2023-07-24 140.07 140.07 138.39 138.39 0.0M
2023-07-21 140.07 140.36 139.51 140.07 0.0M
2023-07-20 139.52 140.60 137.84 140.07 0.0M
2023-07-19 139.07 139.98 139.07 139.52 0.0M
2023-07-18 138.31 138.31 136.81 138.08 0.0M
2023-07-17 138.66 138.66 138.13 138.31 0.0M
2023-07-14 137.48 137.48 136.62 136.81 0.0M
2023-07-13 139.75 139.75 137.04 137.04 0.0M
2023-07-12 141.36 141.92 139.75 139.75 0.0M
2023-07-11 141.63 141.64 139.93 141.08 0.0M
2023-07-10 137.70 138.87 135.97 138.87 0.0M
2023-07-07 138.41 138.41 136.07 136.07 0.0M
2023-07-06 135.50 138.48 135.03 138.41 0.0M
2023-07-05 132.67 136.29 132.67 135.63 0.0M
2023-07-04 134.08 134.12 132.18 132.18 0.0M
2023-07-03 133.25 134.08 131.98 134.08 0.0M
2023-06-30 131.49 132.47 129.20 129.20 0.0M
2023-06-29 129.95 131.49 129.89 131.49 0.0M
2023-06-28 129.41 129.41 128.10 128.10 0.0M
2023-06-27 124.70 128.19 124.70 127.79 0.0M
2023-06-26 121.41 124.70 121.41 124.70 0.0M
2023-06-23 122.75 122.75 120.44 121.71 0.0M
2023-06-22 123.70 123.70 121.72 122.39 0.0M
2023-06-21 125.71 125.71 123.70 124.41 0.0M
2023-06-20 126.23 126.77 124.36 126.20 0.0M
2023-06-19 128.10 128.10 125.74 126.23 0.0M
2023-06-16 128.03 129.13 128.03 128.10 0.0M
2023-06-15 128.21 128.21 124.63 124.91 0.0M
2023-06-14 127.30 128.10 125.70 125.70 0.0M
2023-06-13 127.98 127.98 127.30 127.30 0.0M
2023-06-12 128.36 128.36 125.88 126.46 0.0M
2023-06-09 128.89 128.89 126.51 126.91 0.0M
2023-06-07 125.41 128.90 125.41 128.90 0.0M
2023-06-06 126.43 133.28 125.43 125.43 0.0M
2023-06-05 123.82 123.82 122.18 123.26 0.0M
2023-06-02 121.70 124.08 121.70 123.67 0.0M
2023-06-01 123.04 123.04 121.06 121.06 0.0M
2023-05-31 122.79 124.68 122.79 124.13 0.0M
2023-05-30 120.53 121.90 120.53 121.67 0.0M
2023-05-29 119.95 120.75 119.95 120.53 0.0M
2023-05-26 119.45 120.37 118.35 118.89 0.0M
2023-05-25 119.45 119.45 117.56 119.45 0.0M
2023-05-24 120.09 120.09 117.71 118.41 0.0M
2023-05-23 123.89 123.89 120.84 120.84 0.0M
2023-05-22 123.28 123.28 121.34 122.40 0.0M
2023-05-19 124.49 124.70 121.61 123.28 0.0M
2023-05-18 122.19 122.92 121.90 122.28 0.0M
2023-05-17 120.61 122.11 120.61 122.11 0.0M
2023-05-16 121.70 121.70 119.94 119.94 0.0M
2023-05-15 122.14 123.04 121.70 122.19 0.0M
2023-05-12 121.43 122.26 121.43 122.14 0.0M
2023-05-11 122.74 122.92 122.18 122.55 0.0M
2023-05-10 124.40 124.40 121.94 123.20 0.0M
2023-05-09 125.12 125.12 122.69 124.40 0.0M
2023-05-08 125.91 127.01 125.54 126.43 0.0M
2023-05-06 134.90 134.90 134.90 134.90 0.0M
2023-05-05 127.65 127.65 125.91 125.91 0.0M
2023-05-04 124.92 125.71 124.42 125.71 0.0M
2023-05-03 131.72 131.72 124.92 124.92 0.0M
2023-05-02 131.85 131.88 129.08 131.11 0.0M
2023-04-28 129.40 132.31 129.40 131.15 0.0M
2023-04-27 127.54 127.96 127.29 127.54 0.0M
2023-04-26 129.50 130.54 127.54 127.54 0.0M
2023-04-25 129.36 129.49 129.10 129.10 0.0M
2023-04-24 129.36 130.02 129.08 130.02 0.0M
2023-04-20 130.67 130.67 130.39 130.39 0.0M
2023-04-19 130.42 133.00 130.42 133.00 0.0M
2023-04-18 127.89 130.28 127.89 128.87 0.0M
2023-04-17 125.32 127.89 125.22 127.89 0.0M
2023-04-14 126.00 126.00 122.86 122.86 0.0M
2023-04-13 125.95 125.95 123.67 125.35 0.0M
2023-04-12 129.50 129.50 125.84 126.57 0.0M
2023-04-11 128.76 129.13 127.88 128.75 0.0M
2023-04-10 131.06 131.06 128.48 129.07 0.0M
2023-04-06 129.50 129.57 128.58 129.23 0.0M
2023-04-05 131.20 131.20 128.84 129.50 0.0M
2023-04-04 133.28 133.28 130.95 131.59 0.0M
2023-04-03 130.90 134.16 130.90 131.98 0.0M
2023-03-31 129.76 130.92 129.50 130.90 0.0M
2023-03-30 128.97 128.97 128.27 128.27 0.0M
2023-03-29 125.22 128.25 125.22 127.42 0.0M
2023-03-28 123.86 125.71 123.86 125.22 0.0M
2023-03-27 126.47 127.80 126.47 126.49 0.0M
2023-03-24 125.50 126.75 124.79 126.48 0.0M
2023-03-23 127.74 129.64 126.00 126.88 0.0M
2023-03-22 131.30 131.54 127.73 127.73 0.0M
2023-03-21 134.40 134.82 133.47 133.47 0.0M
2023-03-20 128.71 130.21 128.71 130.21 0.0M
2023-03-17 134.46 134.46 128.70 128.71 0.0M
2023-03-16 135.52 135.52 131.29 133.49 0.0M
2023-03-15 136.28 136.28 134.31 135.52 0.0M
2023-03-14 136.64 141.26 136.64 136.79 0.0M
2023-03-13 135.66 137.55 135.66 137.48 0.0M
2023-03-10 138.75 140.56 135.66 135.66 0.0M
2023-03-09 143.27 145.05 142.81 142.81 0.0M
2023-03-08 145.30 147.05 144.26 144.26 0.0M
2023-03-07 146.78 146.78 144.30 145.30 0.0M
2023-03-06 149.06 149.06 147.27 147.43 0.0M
2023-03-03 144.92 149.15 144.58 149.06 0.0M
2023-03-02 146.82 147.81 145.72 147.81 0.0M
2023-03-01 147.81 147.81 144.33 145.09 0.0M
2023-02-28 148.20 149.65 147.67 147.81 0.0M
2023-02-27 146.83 148.44 146.34 146.53 0.0M
2023-02-24 144.71 146.83 144.25 146.83 0.0M
2023-02-23 145.04 145.30 144.22 145.00 0.0M
2023-02-22 145.53 145.60 144.53 144.86 0.0M
2023-02-17 147.81 147.81 146.19 147.12 0.0M
2023-02-16 150.47 151.23 149.92 150.23 0.0M
2023-02-15 150.68 150.68 149.00 150.47 0.0M
2023-02-14 147.81 150.72 147.81 150.45 0.0M
2023-02-13 147.81 148.93 147.81 148.93 0.0M
2023-02-10 150.73 150.73 149.17 149.59 0.0M
2023-02-09 152.10 152.10 151.42 152.10 0.0M
2023-02-08 148.74 148.74 148.37 148.37 0.0M
2023-02-07 154.16 154.16 148.00 150.40 0.0M
2023-02-06 153.59 154.33 153.54 153.87 0.0M
2023-02-03 154.39 155.32 152.33 153.59 0.0M
2023-02-02 148.28 154.28 148.28 153.73 0.0M
2023-02-01 148.74 151.63 148.74 151.07 0.0M
2023-01-31 151.66 151.66 148.74 150.13 0.0M
2023-01-30 151.51 151.51 150.22 150.22 0.0M
2023-01-27 147.67 147.67 147.67 147.67 0.0M
2023-01-26 146.46 147.67 146.46 147.67 0.0M
2023-01-25 148.46 148.46 146.56 146.56 0.0M
2023-01-24 149.52 149.52 145.15 148.46 0.0M
2023-01-23 149.33 149.88 148.64 149.52 0.0M
2023-01-20 144.81 147.95 144.76 147.95 0.0M
2023-01-19 145.50 146.61 144.71 144.71 0.0M
2023-01-18 147.31 147.31 146.04 146.07 0.0M
2023-01-17 150.58 150.58 147.31 147.31 0.0M
2023-01-16 149.90 150.58 149.87 150.58 0.0M
2023-01-13 148.65 148.72 145.89 148.71 0.0M
2023-01-12 146.06 148.77 146.06 148.77 0.0M
2023-01-11 142.82 143.84 142.18 143.84 0.0M
2023-01-10 143.19 143.19 139.87 139.87 0.0M
2023-01-09 146.63 146.75 143.53 143.53 0.0M
2023-01-05 151.67 151.67 145.90 146.75 0.0M
2023-01-04 150.03 153.43 150.03 153.10 0.0M
2023-01-03 144.56 147.81 144.56 147.81 0.0M
2023-01-02 146.37 146.37 145.75 146.36 0.0M