SLC AGRICOLA ON NM (SLCE3)

SLCE3
🏛️ ブラジル →
16.61
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
2023-12-28 18.12 18.22 17.97 18.00 1.4M
2023-12-27 18.11 18.17 18.00 18.11 1.1M
2023-12-26 18.06 18.19 17.91 18.07 1.9M
2023-12-22 17.79 18.07 17.66 18.05 2.6M
2023-12-21 17.77 17.80 17.54 17.76 1.7M
2023-12-20 17.96 17.98 17.58 17.64 2.9M
2023-12-19 17.78 18.03 17.64 18.00 3.7M
2023-12-18 18.08 18.22 17.65 17.78 4.4M
2023-12-15 17.71 18.13 17.56 18.04 8.9M
2023-12-14 18.79 18.86 17.67 17.70 4.9M
2023-12-13 18.47 18.52 18.15 18.38 4.1M
2023-12-12 18.60 18.84 18.50 18.53 2.1M
2023-12-11 18.45 19.02 18.41 18.60 5.5M
2023-12-08 18.43 18.74 18.31 18.45 6.3M
2023-12-07 18.02 18.43 17.90 18.36 3.1M
2023-12-06 17.99 18.11 17.77 17.88 2.6M
2023-12-05 18.14 18.17 17.31 17.94 7.6M
2023-12-04 17.97 18.33 17.97 18.14 2.6M
2023-12-01 17.97 18.17 17.87 18.01 4.4M
2023-11-30 17.91 18.10 17.67 17.97 3.3M
2023-11-29 18.02 18.21 17.88 17.93 4.5M
2023-11-28 17.46 18.20 17.41 17.99 5.0M
2023-11-27 17.30 17.45 17.17 17.42 1.7M
2023-11-24 17.72 17.76 17.13 17.17 8.6M
2023-11-23 18.09 18.10 17.71 17.76 2.6M
2023-11-22 18.12 18.38 18.03 18.07 2.4M
2023-11-21 18.27 18.47 17.94 18.02 9.0M
2023-11-20 18.56 18.62 18.18 18.31 4.9M
2023-11-17 18.99 19.07 18.55 18.56 3.4M
2023-11-16 18.42 18.99 18.27 18.94 3.7M
2023-11-14 17.95 18.58 17.94 18.46 3.8M
2023-11-13 17.77 18.06 17.75 17.94 1.2M
2023-11-10 17.88 18.38 17.73 17.88 2.9M
2023-11-09 18.52 18.77 17.95 18.08 4.1M
2023-11-08 18.13 18.33 17.94 18.33 3.5M
2023-11-07 18.37 18.50 17.97 18.13 3.9M
2023-11-06 18.38 18.54 18.07 18.40 1.9M
2023-11-03 18.33 18.66 18.31 18.43 5.1M
2023-11-01 17.61 18.25 17.54 18.17 2.8M
2023-10-31 16.86 17.57 16.79 17.53 4.9M
2023-10-30 17.46 17.49 16.83 16.86 3.6M
2023-10-27 17.74 17.79 17.30 17.42 1.7M
2023-10-26 17.80 18.03 17.59 17.78 1.8M
2023-10-25 17.54 17.72 17.40 17.61 2.6M
2023-10-24 17.55 17.66 17.14 17.57 2.0M
2023-10-23 17.12 17.55 17.12 17.41 1.3M
2023-10-20 17.41 17.45 17.10 17.30 2.7M
2023-10-19 17.34 17.74 17.34 17.50 1.5M
2023-10-18 17.65 17.69 17.32 17.32 3.5M
2023-10-17 17.98 18.02 17.61 17.67 1.5M
2023-10-16 17.96 18.14 17.80 18.00 1.2M
2023-10-13 18.31 18.36 17.79 17.83 2.3M
2023-10-11 18.23 18.58 18.23 18.32 2.2M
2023-10-10 18.17 18.40 18.07 18.23 1.6M
2023-10-09 17.66 18.12 17.45 18.12 2.1M
2023-10-06 17.62 17.86 17.44 17.72 2.0M
2023-10-05 18.08 18.17 17.45 17.76 4.1M
2023-10-04 18.38 18.46 18.09 18.18 1.7M
2023-10-03 18.42 18.60 18.24 18.42 1.7M
2023-10-02 18.69 18.69 18.40 18.60 1.9M
2023-09-29 18.79 19.01 18.58 18.79 1.8M
2023-09-28 18.48 18.74 18.42 18.65 2.4M
2023-09-27 18.63 18.76 18.13 18.48 2.7M
2023-09-26 18.96 19.30 18.56 18.56 3.2M
2023-09-25 18.79 19.04 18.66 18.97 2.0M
2023-09-22 18.79 18.99 18.62 18.83 1.8M
2023-09-21 18.68 18.87 18.46 18.74 1.6M
2023-09-20 18.84 19.12 18.73 18.84 2.0M
2023-09-19 18.95 19.07 18.70 18.82 1.9M
2023-09-18 19.02 19.11 18.90 18.98 2.6M
2023-09-15 19.19 19.23 18.84 19.10 3.9M
2023-09-14 19.23 19.38 18.99 19.19 2.6M
2023-09-13 19.30 19.55 19.11 19.19 4.8M
2023-09-12 18.99 19.54 18.82 19.30 4.4M
2023-09-11 18.89 18.93 18.72 18.89 3.0M
2023-09-09 39.60 39.60 39.60 39.60 0.0M
2023-09-08 19.03 19.04 18.75 18.89 1.3M
2023-09-06 19.16 19.43 18.89 19.00 2.7M
2023-09-05 19.31 19.47 19.07 19.19 2.1M
2023-09-04 19.43 19.51 19.16 19.33 1.4M
2023-09-02 40.46 40.46 40.46 40.46 0.0M
2023-09-01 19.42 19.47 19.16 19.35 2.4M
2023-08-31 19.55 19.80 19.16 19.18 3.1M
2023-08-30 19.75 19.83 19.56 19.62 1.6M
2023-08-29 19.41 19.98 19.39 19.71 3.0M
2023-08-28 19.05 19.44 19.04 19.37 3.5M
2023-08-25 18.63 19.20 18.51 18.99 2.8M
2023-08-24 19.13 19.15 18.28 18.64 3.7M
2023-08-23 19.00 19.12 18.69 19.09 1.5M
2023-08-22 18.80 19.03 18.70 18.92 1.3M
2023-08-21 18.80 18.98 18.48 18.70 2.1M
2023-08-18 18.73 18.88 18.44 18.72 1.6M
2023-08-17 18.80 18.96 18.53 18.67 2.1M
2023-08-16 19.16 19.16 18.63 18.77 4.5M
2023-08-15 19.57 19.57 18.95 19.02 4.8M
2023-08-14 20.44 20.44 19.59 19.65 4.1M
2023-08-11 20.46 20.60 20.09 20.44 2.3M
2023-08-10 20.44 20.79 19.91 20.46 5.0M
2023-08-09 20.65 20.88 20.55 20.71 2.6M
2023-08-08 20.89 21.00 20.48 20.73 3.1M
2023-08-07 21.46 21.51 20.68 21.08 3.7M
2023-08-04 21.10 21.68 21.04 21.41 3.1M
2023-08-03 21.28 21.43 21.10 21.26 2.6M
2023-08-02 21.19 21.44 21.01 21.13 3.5M
2023-08-01 20.75 21.32 20.70 21.13 6.0M
2023-07-31 21.02 21.12 20.66 20.82 3.6M
2023-07-28 21.12 21.38 20.81 20.96 2.1M
2023-07-27 20.51 21.47 20.51 21.13 9.1M
2023-07-26 20.28 20.59 20.18 20.48 3.4M
2023-07-25 20.23 20.38 20.12 20.28 3.1M
2023-07-24 19.98 20.17 19.73 20.14 1.6M
2023-07-21 19.98 20.05 19.80 19.94 2.8M
2023-07-20 19.78 19.95 19.75 19.86 1.7M
2023-07-19 19.50 19.91 19.39 19.76 2.8M
2023-07-18 19.41 19.56 19.21 19.43 2.3M
2023-07-17 19.24 19.54 19.16 19.38 4.1M
2023-07-14 19.35 19.65 19.11 19.29 2.1M
2023-07-13 19.45 19.47 19.11 19.36 3.4M
2023-07-12 19.51 19.79 19.39 19.44 3.2M
2023-07-11 19.40 19.57 19.06 19.44 4.7M
2023-07-10 19.56 20.11 19.36 19.47 3.4M
2023-07-07 19.12 19.57 18.96 19.46 3.4M
2023-07-06 19.27 19.52 19.04 19.13 3.6M
2023-07-05 18.69 19.45 18.60 19.29 4.9M
2023-07-04 18.36 18.70 18.23 18.63 2.9M
2023-07-03 18.29 18.54 18.24 18.43 3.3M
2023-06-30 18.10 18.44 18.08 18.23 3.4M
2023-06-29 17.74 18.16 17.65 18.03 3.0M
2023-06-28 17.74 18.22 17.72 17.76 2.6M
2023-06-27 18.48 18.53 17.69 17.82 3.9M
2023-06-26 18.50 18.63 18.32 18.41 2.5M
2023-06-23 18.02 18.67 17.86 18.49 9.5M
2023-06-22 17.56 17.68 17.20 17.36 4.3M
2023-06-21 17.82 17.96 17.41 17.60 4.2M
2023-06-20 17.45 17.68 17.19 17.65 2.7M
2023-06-19 17.44 17.99 17.36 17.50 4.8M
2023-06-16 16.81 17.38 16.69 17.34 5.3M
2023-06-15 16.67 16.98 16.61 16.84 5.4M
2023-06-14 16.79 16.81 16.43 16.70 6.6M
2023-06-13 16.98 17.04 16.65 16.82 8.9M
2023-06-12 17.41 17.46 16.85 16.93 4.8M
2023-06-09 17.62 17.73 17.41 17.41 3.0M
2023-06-07 17.32 17.70 17.24 17.57 3.0M
2023-06-06 17.02 17.35 16.91 17.27 2.7M
2023-06-05 16.84 17.06 16.72 16.92 1.7M
2023-06-02 16.51 17.24 16.45 16.85 3.9M
2023-06-01 16.65 16.66 16.31 16.42 2.7M
2023-05-31 16.43 16.63 16.30 16.47 2.8M
2023-05-30 16.76 16.82 16.41 16.49 2.0M
2023-05-29 16.77 16.87 16.70 16.72 2.0M
2023-05-26 16.69 16.89 16.57 16.72 2.5M
2023-05-25 16.62 16.88 16.55 16.60 3.4M
2023-05-24 16.73 16.85 16.57 16.62 3.8M
2023-05-23 16.93 17.17 16.69 16.72 2.8M
2023-05-22 17.10 17.24 16.88 16.93 3.7M
2023-05-19 16.92 17.25 16.88 16.94 3.2M
2023-05-18 17.18 17.20 16.74 16.89 4.4M
2023-05-17 17.13 17.21 16.95 17.18 2.7M
2023-05-16 17.25 17.25 16.81 17.04 5.7M
2023-05-15 16.91 17.12 16.64 17.04 6.4M
2023-05-12 16.71 17.28 16.71 16.84 6.1M
2023-05-11 16.72 16.85 16.69 16.72 3.9M
2023-05-10 17.04 17.37 16.74 16.82 4.3M
2023-05-09 17.17 17.30 16.77 17.13 5.9M
2023-05-08 18.43 18.46 17.12 17.12 9.4M
2023-05-06 42.23 42.23 42.23 42.23 0.0M
2023-05-05 17.58 18.43 17.37 18.37 3.1M
2023-05-04 18.21 18.21 17.40 17.61 4.8M
2023-05-03 17.74 18.03 17.56 17.87 2.6M
2023-05-02 17.86 18.00 17.42 17.61 2.8M
2023-04-28 17.60 17.74 17.39 17.73 2.7M
2023-04-27 17.56 17.71 17.30 17.46 3.5M
2023-04-26 17.38 17.70 17.25 17.56 2.0M
2023-04-25 17.84 17.84 17.09 17.49 2.3M
2023-04-24 17.91 18.08 17.76 17.84 1.5M
2023-04-20 18.04 18.13 17.78 17.91 1.8M
2023-04-19 18.26 18.35 17.88 17.99 2.9M
2023-04-18 18.65 18.79 18.38 18.48 1.6M
2023-04-17 18.47 18.67 18.36 18.54 1.5M
2023-04-14 18.46 18.54 18.25 18.36 1.5M
2023-04-13 18.67 18.74 18.39 18.50 1.8M
2023-04-12 18.95 18.98 18.56 18.67 2.2M
2023-04-11 18.61 19.18 18.52 18.86 3.1M
2023-04-10 18.20 18.55 18.17 18.44 1.3M
2023-04-06 18.05 18.35 17.98 18.20 1.3M
2023-04-05 18.79 18.87 17.62 18.07 4.5M
2023-04-04 18.48 18.92 18.44 18.78 1.7M
2023-04-03 18.57 18.65 18.32 18.47 1.5M
2023-03-31 18.62 18.80 18.37 18.58 2.8M
2023-03-30 19.07 19.13 18.36 18.61 3.1M
2023-03-29 18.94 19.16 18.65 18.76 3.0M
2023-03-28 18.39 19.05 18.39 18.83 2.7M
2023-03-27 18.59 18.75 18.38 18.48 1.6M
2023-03-24 18.29 18.61 18.19 18.51 2.0M
2023-03-23 18.70 19.09 18.14 18.34 3.3M
2023-03-22 18.39 18.94 18.38 18.70 2.8M
2023-03-21 18.56 18.70 18.10 18.49 5.6M
2023-03-20 18.47 18.66 18.27 18.57 2.3M
2023-03-17 18.66 18.70 18.47 18.50 3.1M
2023-03-16 18.91 19.27 18.18 18.66 6.1M
2023-03-15 19.03 19.03 18.61 18.95 3.8M
2023-03-14 19.14 19.19 18.90 19.11 3.4M
2023-03-13 18.90 19.23 18.69 19.07 3.7M
2023-03-10 19.12 19.21 18.83 19.04 4.0M
2023-03-09 19.48 19.87 18.97 19.15 6.5M
2023-03-08 20.05 20.07 19.34 19.48 4.6M
2023-03-07 19.96 20.12 19.62 19.91 2.8M
2023-03-06 19.97 20.25 19.89 20.09 1.4M
2023-03-03 20.08 20.17 19.88 19.97 2.2M
2023-03-02 19.97 20.37 19.89 19.96 2.7M
2023-03-01 20.09 20.25 19.79 19.96 2.2M
2023-02-28 20.00 20.42 19.81 20.08 3.2M
2023-02-27 20.68 20.68 19.74 20.07 4.2M
2023-02-24 20.52 21.63 20.37 20.68 6.3M
2023-02-23 20.37 20.93 20.37 20.52 2.5M
2023-02-22 20.77 20.84 20.20 20.37 3.3M
2023-02-17 20.87 21.08 20.81 20.90 2.9M
2023-02-16 21.22 21.29 20.87 20.92 2.8M
2023-02-15 20.95 21.50 20.87 21.26 4.1M
2023-02-14 21.12 21.33 20.93 21.00 1.8M
2023-02-13 21.14 21.30 20.91 21.05 1.7M
2023-02-10 20.96 21.19 20.90 21.10 2.4M
2023-02-09 21.15 21.28 20.82 21.03 2.8M
2023-02-08 20.97 21.20 20.48 21.14 2.7M
2023-02-07 21.23 21.57 20.76 20.90 6.1M
2023-02-06 20.94 21.10 20.73 20.98 3.2M
2023-02-03 20.82 21.27 20.74 20.83 2.5M
2023-02-02 20.94 21.16 20.75 20.83 1.8M
2023-02-01 20.78 21.12 20.66 20.97 2.6M
2023-01-31 21.06 21.06 20.57 20.90 5.4M
2023-01-30 20.66 21.07 20.37 21.07 2.7M
2023-01-27 20.54 21.23 20.49 20.65 7.4M
2023-01-26 20.22 20.57 20.14 20.54 3.2M
2023-01-25 20.00 20.16 19.90 20.16 5.7M
2023-01-24 20.14 20.20 19.87 20.03 2.0M
2023-01-23 19.88 20.46 19.82 20.10 3.0M
2023-01-20 19.56 20.02 19.41 19.89 2.0M
2023-01-19 19.52 19.71 19.38 19.62 1.2M
2023-01-18 19.70 19.72 19.25 19.56 2.0M
2023-01-17 19.23 19.54 19.21 19.46 1.7M
2023-01-16 18.81 19.25 18.81 19.17 2.1M
2023-01-13 18.59 19.12 18.48 18.96 2.3M
2023-01-12 18.55 18.88 18.46 18.68 2.7M
2023-01-11 18.30 18.60 18.24 18.54 1.9M
2023-01-10 17.89 18.38 17.84 18.32 2.6M
2023-01-09 18.05 18.19 17.82 17.98 1.9M
2023-01-06 18.26 18.54 17.96 18.13 3.2M
2023-01-05 18.17 18.24 17.75 18.24 3.4M
2023-01-04 18.49 18.52 17.91 18.07 2.5M
2023-01-03 18.77 18.91 18.30 18.41 2.8M
2023-01-02 18.72 18.81 18.34 18.72 1.6M