Small Cap Index (SMLL)

SMLL
🏛️ ブラジル →
2,258.71
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
2024-12-30 1,763.53 1,778.85 1,748.56 1,763.94 0.0M
2024-12-27 1,757.81 1,770.47 1,750.44 1,763.53 0.0M
2024-12-26 1,759.43 1,765.87 1,747.45 1,757.80 0.0M
2024-12-23 1,806.67 1,806.67 1,759.43 1,759.43 0.0M
2024-12-20 1,786.34 1,820.39 1,778.56 1,806.38 0.0M
2024-12-19 1,770.02 1,793.90 1,769.67 1,786.34 0.0M
2024-12-18 1,852.55 1,852.55 1,761.14 1,770.02 0.0M
2024-12-17 1,857.77 1,881.14 1,849.39 1,852.55 0.0M
2024-12-16 1,878.61 1,888.49 1,856.67 1,857.77 0.0M
2024-12-13 1,893.80 1,902.66 1,875.42 1,878.61 0.0M
2024-12-12 1,957.21 1,957.21 1,882.07 1,893.80 0.0M
2024-12-11 1,910.75 1,982.48 1,907.84 1,957.29 0.0M
2024-12-10 1,876.35 1,915.81 1,876.35 1,910.72 0.0M
2024-12-09 1,883.58 1,908.06 1,874.83 1,876.28 0.0M
2024-12-06 1,926.11 1,930.78 1,883.04 1,883.58 0.0M
2024-12-05 1,903.28 1,946.70 1,903.28 1,925.96 0.0M
2024-12-04 1,909.72 1,923.89 1,902.97 1,903.19 0.0M
2024-12-03 1,901.67 1,922.57 1,894.19 1,909.72 0.0M
2024-12-02 1,913.86 1,914.49 1,889.11 1,901.67 0.0M
2024-11-29 1,896.05 1,917.45 1,856.97 1,913.85 0.0M
2024-11-28 1,982.80 1,983.31 1,892.22 1,895.99 0.0M
2024-11-27 2,044.24 2,056.37 1,982.79 1,982.79 0.0M
2024-11-26 2,012.49 2,056.60 2,009.72 2,044.23 0.0M
2024-11-25 1,995.18 2,021.78 1,994.16 2,012.48 0.0M
2024-11-22 1,958.88 1,996.40 1,958.87 1,995.18 0.0M
2024-11-21 1,988.96 1,988.96 1,956.11 1,958.85 0.0M
2024-11-19 1,968.68 1,989.48 1,959.48 1,988.96 0.0M
2024-11-18 1,969.91 1,982.53 1,956.89 1,968.64 0.0M
2024-11-14 1,973.41 1,992.50 1,969.83 1,969.93 0.0M
2024-11-13 1,978.35 1,989.56 1,955.23 1,974.06 0.0M
2024-11-12 1,991.37 1,999.88 1,975.76 1,978.35 0.0M
2024-11-11 1,977.22 1,993.96 1,963.43 1,991.37 0.0M
2024-11-08 1,999.60 1,999.67 1,958.84 1,977.22 0.0M
2024-11-07 2,041.07 2,057.97 1,992.89 1,999.55 0.0M
2024-11-06 2,029.55 2,043.42 1,995.20 2,041.07 0.0M
2024-11-05 2,018.91 2,034.63 1,998.99 2,029.69 0.0M
2024-11-04 1,960.60 2,024.37 1,960.60 2,018.91 0.0M
2024-11-01 2,003.56 2,005.41 1,957.78 1,960.50 0.0M
2024-10-31 2,015.72 2,027.86 2,002.87 2,003.57 0.0M
2024-10-30 1,997.09 2,025.44 1,997.09 2,015.83 0.0M
2024-10-29 2,007.70 2,018.06 1,992.95 1,997.09 0.0M
2024-10-28 1,996.13 2,020.99 1,996.13 2,007.70 0.0M
2024-10-25 2,012.24 2,022.69 1,995.97 1,996.13 0.0M
2024-10-24 1,995.78 2,014.85 1,980.49 2,012.23 0.0M
2024-10-23 1,996.96 1,998.34 1,981.10 1,995.78 0.0M
2024-10-22 2,013.24 2,015.31 1,988.47 1,996.98 0.0M
2024-10-21 2,008.26 2,019.19 2,006.61 2,013.27 0.0M
2024-10-18 2,018.69 2,033.85 2,004.65 2,008.21 0.0M
2024-10-17 2,030.55 2,030.57 1,996.20 2,018.67 0.0M
2024-10-16 2,015.16 2,042.99 2,007.94 2,031.22 0.0M
2024-10-15 2,011.64 2,030.49 2,006.44 2,015.19 0.0M
2024-10-14 1,990.38 2,022.05 1,984.14 2,011.66 0.0M
2024-10-11 1,991.48 1,992.11 1,968.08 1,990.42 0.0M
2024-10-10 1,991.19 1,996.34 1,978.79 1,991.50 0.0M
2024-10-09 2,025.28 2,025.28 1,989.08 1,991.31 0.0M
2024-10-08 2,023.84 2,033.21 2,000.89 2,025.28 0.0M
2024-10-07 2,029.17 2,047.42 2,016.25 2,023.92 0.0M
2024-10-04 2,020.97 2,030.45 2,012.00 2,029.17 0.0M
2024-10-03 2,047.29 2,047.29 2,006.01 2,020.93 0.0M
2024-10-02 2,025.90 2,069.58 2,025.90 2,047.44 0.0M
2024-10-01 2,031.37 2,052.30 2,017.80 2,025.90 0.0M
2024-09-30 2,049.95 2,050.67 2,024.76 2,031.36 0.0M
2024-09-27 2,038.30 2,068.01 2,037.47 2,049.95 0.0M
2024-09-26 2,029.35 2,053.27 2,028.61 2,038.32 0.0M
2024-09-25 2,052.94 2,060.41 2,025.56 2,029.35 0.0M
2024-09-24 2,030.77 2,065.80 2,030.77 2,052.93 0.0M
2024-09-23 2,030.08 2,038.79 2,011.57 2,030.49 0.0M
2024-09-20 2,086.52 2,087.08 2,021.10 2,030.08 0.0M
2024-09-19 2,123.85 2,137.68 2,086.51 2,086.51 0.0M
2024-09-18 2,134.35 2,165.46 2,123.83 2,123.83 0.0M
2024-09-17 2,134.33 2,135.48 2,112.53 2,134.40 0.0M
2024-09-16 2,131.63 2,142.39 2,130.90 2,134.34 0.0M
2024-09-13 2,091.76 2,141.31 2,091.76 2,131.61 0.0M
2024-09-12 2,106.32 2,106.32 2,083.84 2,091.72 0.0M
2024-09-11 2,092.41 2,110.94 2,087.43 2,106.31 0.0M
2024-09-10 2,093.23 2,096.44 2,076.91 2,092.38 0.0M
2024-09-09 2,110.36 2,113.06 2,091.21 2,093.23 0.0M
2024-09-06 2,137.85 2,151.81 2,107.74 2,110.35 0.0M
2024-09-05 2,143.95 2,149.03 2,119.23 2,137.86 0.0M
2024-09-04 2,109.81 2,161.69 2,109.72 2,143.98 0.0M
2024-09-03 2,115.60 2,137.27 2,107.19 2,109.81 0.0M
2024-09-02 2,124.99 2,125.05 2,105.35 2,115.70 0.0M
2024-08-30 2,126.32 2,134.07 2,100.42 2,124.99 0.0M
2024-08-29 2,164.53 2,165.44 2,122.69 2,126.32 0.0M
2024-08-28 2,178.70 2,178.70 2,152.78 2,164.53 0.0M
2024-08-27 2,191.86 2,194.25 2,173.48 2,178.75 0.0M
2024-08-26 2,192.26 2,201.65 2,179.07 2,191.82 0.0M
2024-08-23 2,140.87 2,201.81 2,140.87 2,192.27 0.0M
2024-08-22 2,190.68 2,190.96 2,134.97 2,140.90 0.0M
2024-08-21 2,192.20 2,209.81 2,179.57 2,190.69 0.0M
2024-08-20 2,190.82 2,199.32 2,174.01 2,192.17 0.0M
2024-08-19 2,135.47 2,190.90 2,135.47 2,190.90 0.0M
2024-08-16 2,166.42 2,178.27 2,135.45 2,135.45 0.0M
2024-08-15 2,148.68 2,182.07 2,137.75 2,166.33 0.0M
2024-08-14 2,149.44 2,159.15 2,142.24 2,148.68 0.0M
2024-08-13 2,149.45 2,168.00 2,145.27 2,149.44 0.0M
2024-08-12 2,149.38 2,169.31 2,149.23 2,149.45 0.0M
2024-08-09 2,103.15 2,152.71 2,103.15 2,149.35 0.0M
2024-08-08 2,077.41 2,105.47 2,077.41 2,103.06 0.0M
2024-08-07 2,033.14 2,082.15 2,033.14 2,077.33 0.0M
2024-08-06 2,027.36 2,043.45 2,016.54 2,033.01 0.0M
2024-08-05 2,049.76 2,049.76 1,983.47 2,027.36 0.0M
2024-08-02 2,031.43 2,064.44 2,030.09 2,049.76 0.0M
2024-08-01 2,033.53 2,066.56 2,026.82 2,031.44 0.0M
2024-07-31 2,013.85 2,042.86 2,013.85 2,033.32 0.0M
2024-07-30 2,024.41 2,024.41 2,004.71 2,013.80 0.0M
2024-07-29 2,047.65 2,053.34 2,022.38 2,024.44 0.0M
2024-07-26 2,032.78 2,053.04 2,024.33 2,047.65 0.0M
2024-07-25 2,048.43 2,050.99 2,030.93 2,032.64 0.0M
2024-07-24 2,070.13 2,070.95 2,045.54 2,048.43 0.0M
2024-07-23 2,104.63 2,104.63 2,068.18 2,070.13 0.0M
2024-07-22 2,082.02 2,110.46 2,082.02 2,104.73 0.0M
2024-07-19 2,085.81 2,106.03 2,072.96 2,082.04 0.0M
2024-07-18 2,139.60 2,139.60 2,080.05 2,085.81 0.0M
2024-07-17 2,135.62 2,145.92 2,126.34 2,139.63 0.0M
2024-07-16 2,141.51 2,154.30 2,130.17 2,135.62 0.0M
2024-07-15 2,131.16 2,142.54 2,121.29 2,141.53 0.0M
2024-07-12 2,129.94 2,135.45 2,116.80 2,131.15 0.0M
2024-07-11 2,109.35 2,134.81 2,109.35 2,129.94 0.0M
2024-07-10 2,113.14 2,141.41 2,108.92 2,109.29 0.0M
2024-07-09 2,094.02 2,113.18 2,081.58 2,113.14 0.0M
2024-07-08 2,104.86 2,108.07 2,085.97 2,094.02 0.0M
2024-07-05 2,084.82 2,107.02 2,065.81 2,104.93 0.0M
2024-07-04 2,036.57 2,089.00 2,036.57 2,084.88 0.0M
2024-07-03 2,001.00 2,044.20 2,001.00 2,036.57 0.0M
2024-07-02 2,002.30 2,015.34 1,994.45 2,001.00 0.0M
2024-07-01 2,003.45 2,015.03 1,988.09 2,002.28 0.0M
2024-06-28 2,026.90 2,029.72 1,997.35 2,003.45 0.0M
2024-06-27 1,983.10 2,027.58 1,982.74 2,026.91 0.0M
2024-06-26 1,990.14 1,990.61 1,960.94 1,983.01 0.0M
2024-06-25 1,994.35 2,003.55 1,983.06 1,990.44 0.0M
2024-06-24 1,954.59 1,997.08 1,954.59 1,994.35 0.0M
2024-06-21 1,943.01 1,960.87 1,933.44 1,954.60 0.0M
2024-06-20 1,936.73 1,971.89 1,935.62 1,942.89 0.0M
2024-06-19 1,923.45 1,937.91 1,902.85 1,936.76 0.0M
2024-06-18 1,920.01 1,939.10 1,915.91 1,923.45 0.0M
2024-06-17 1,944.05 1,944.05 1,918.29 1,919.85 0.0M
2024-06-14 1,939.36 1,959.53 1,927.41 1,944.05 0.0M
2024-06-13 1,955.47 1,955.47 1,930.38 1,939.36 0.0M
2024-06-12 1,990.54 2,015.87 1,953.74 1,955.52 0.0M
2024-06-11 1,960.52 1,993.44 1,960.47 1,990.48 0.0M
2024-06-10 1,984.03 1,984.03 1,952.10 1,960.52 0.0M
2024-06-07 2,021.22 2,021.22 1,976.62 1,984.03 0.0M
2024-06-06 1,991.84 2,032.53 1,990.88 2,021.35 0.0M
2024-06-05 2,008.46 2,022.53 1,987.65 1,991.59 0.0M
2024-06-04 2,026.44 2,026.58 2,000.44 2,008.59 0.0M
2024-06-03 2,011.32 2,038.51 2,005.05 2,026.39 0.0M
2024-05-31 2,026.07 2,027.57 1,998.70 2,011.32 0.0M
2024-05-29 2,040.82 2,040.82 2,017.34 2,026.12 0.0M
2024-05-28 2,058.06 2,084.53 2,035.77 2,040.83 0.0M
2024-05-27 2,054.87 2,060.68 2,044.24 2,058.06 0.0M
2024-05-24 2,065.47 2,073.14 2,054.14 2,054.73 0.0M
2024-05-23 2,075.34 2,079.63 2,050.89 2,065.53 0.0M
2024-05-22 2,117.52 2,117.52 2,071.68 2,075.33 0.0M
2024-05-21 2,117.76 2,125.64 2,106.56 2,117.59 0.0M
2024-05-20 2,113.93 2,129.07 2,096.61 2,117.86 0.0M
2024-05-17 2,115.71 2,123.49 2,106.06 2,113.93 0.0M
2024-05-16 2,110.60 2,125.98 2,105.27 2,115.71 0.0M
2024-05-15 2,093.61 2,117.23 2,091.20 2,110.51 0.0M
2024-05-14 2,093.82 2,115.38 2,090.02 2,093.62 0.0M
2024-05-13 2,091.95 2,108.03 2,089.19 2,093.82 0.0M
2024-05-10 2,116.22 2,137.86 2,090.64 2,091.95 0.0M
2024-05-09 2,152.39 2,152.39 2,090.32 2,116.22 0.0M
2024-05-08 2,147.69 2,152.39 2,124.28 2,152.39 0.0M
2024-05-07 2,143.50 2,163.27 2,142.24 2,147.73 0.0M
2024-05-06 2,162.20 2,173.27 2,143.28 2,143.47 0.0M
2024-05-03 2,117.27 2,174.18 2,117.27 2,162.21 0.0M
2024-05-02 2,081.83 2,121.31 2,081.83 2,117.09 0.0M
2024-04-30 2,125.62 2,125.62 2,078.58 2,081.74 0.0M
2024-04-29 2,115.13 2,125.62 2,107.48 2,125.62 0.0M
2024-04-26 2,067.32 2,118.76 2,067.32 2,115.17 0.0M
2024-04-25 2,077.78 2,077.78 2,045.47 2,067.26 0.0M
2024-04-24 2,091.85 2,098.31 2,073.72 2,077.78 0.0M
2024-04-23 2,095.26 2,097.05 2,065.26 2,091.88 0.0M
2024-04-22 2,086.62 2,108.65 2,071.71 2,095.32 0.0M
2024-04-19 2,056.12 2,096.22 2,053.34 2,086.52 0.0M
2024-04-18 2,066.54 2,085.94 2,047.82 2,056.16 0.0M
2024-04-17 2,078.71 2,108.20 2,062.85 2,066.60 0.0M
2024-04-16 2,096.45 2,096.45 2,055.55 2,078.71 0.0M
2024-04-15 2,139.80 2,139.81 2,090.96 2,096.45 0.0M
2024-04-12 2,204.11 2,204.11 2,132.31 2,139.80 0.0M
2024-04-11 2,215.72 2,215.72 2,191.90 2,204.15 0.0M
2024-04-10 2,258.35 2,258.35 2,207.25 2,215.72 0.0M
2024-04-09 2,232.39 2,260.20 2,232.39 2,258.35 0.0M
2024-04-08 2,199.77 2,238.43 2,199.77 2,232.40 0.0M
2024-04-05 2,212.01 2,217.97 2,190.38 2,199.77 0.0M
2024-04-04 2,208.82 2,244.26 2,203.89 2,212.07 0.0M
2024-04-03 2,223.46 2,226.40 2,185.91 2,208.82 0.0M
2024-04-02 2,235.18 2,235.20 2,202.68 2,223.49 0.0M
2024-04-01 2,256.78 2,262.96 2,234.51 2,235.25 0.0M
2024-03-28 2,250.58 2,265.61 2,244.09 2,256.78 0.0M
2024-03-27 2,229.90 2,255.26 2,219.10 2,250.52 0.0M
2024-03-26 2,234.36 2,243.77 2,225.34 2,229.90 0.0M
2024-03-25 2,237.01 2,245.52 2,229.60 2,234.36 0.0M
2024-03-22 2,267.13 2,267.13 2,226.82 2,237.01 0.0M
2024-03-21 2,274.84 2,280.01 2,256.44 2,267.13 0.0M
2024-03-20 2,226.94 2,276.93 2,222.33 2,274.81 0.0M
2024-03-19 2,213.52 2,229.81 2,205.29 2,226.94 0.0M
2024-03-18 2,218.02 2,235.23 2,204.98 2,213.50 0.0M
2024-03-15 2,240.88 2,244.93 2,215.85 2,218.02 0.0M
2024-03-14 2,245.53 2,253.26 2,225.85 2,240.87 0.0M
2024-03-13 2,229.11 2,252.71 2,221.25 2,245.53 0.0M
2024-03-12 2,206.11 2,230.70 2,201.16 2,229.12 0.0M
2024-03-11 2,211.11 2,221.03 2,201.96 2,206.06 0.0M
2024-03-08 2,203.42 2,230.45 2,184.01 2,211.24 0.0M
2024-03-07 2,205.19 2,217.77 2,198.25 2,203.53 0.0M
2024-03-06 2,208.27 2,226.99 2,201.76 2,205.13 0.0M
2024-03-05 2,190.06 2,228.96 2,190.02 2,208.19 0.0M
2024-03-04 2,221.47 2,232.17 2,187.63 2,190.04 0.0M
2024-03-01 2,209.23 2,227.33 2,202.64 2,221.40 0.0M
2024-02-29 2,214.57 2,214.57 2,194.06 2,209.21 0.0M
2024-02-28 2,230.44 2,230.44 2,206.55 2,214.63 0.0M
2024-02-27 2,176.36 2,231.22 2,176.36 2,230.44 0.0M
2024-02-26 2,178.31 2,191.30 2,170.32 2,176.37 0.0M
2024-02-23 2,206.60 2,208.15 2,174.60 2,178.49 0.0M
2024-02-22 2,181.53 2,207.82 2,181.53 2,206.56 0.0M
2024-02-21 2,189.70 2,189.76 2,165.85 2,181.53 0.0M
2024-02-20 2,156.68 2,189.70 2,143.84 2,189.70 0.0M
2024-02-19 2,157.55 2,157.55 2,144.34 2,156.67 0.0M
2024-02-16 2,139.92 2,160.93 2,133.35 2,157.61 0.0M
2024-02-15 2,125.82 2,151.05 2,125.82 2,139.92 0.0M
2024-02-14 2,156.19 2,156.19 2,116.54 2,125.75 0.0M
2024-02-09 2,159.59 2,180.82 2,151.70 2,156.19 0.0M
2024-02-08 2,197.25 2,198.93 2,140.31 2,159.59 0.0M
2024-02-07 2,175.47 2,201.13 2,168.67 2,197.27 0.0M
2024-02-06 2,147.15 2,188.12 2,147.15 2,175.52 0.0M
2024-02-05 2,169.59 2,179.74 2,135.29 2,147.15 0.0M
2024-02-02 2,195.83 2,212.08 2,155.93 2,169.56 0.0M
2024-02-01 2,198.82 2,207.67 2,176.14 2,195.54 0.0M
2024-01-31 2,164.78 2,232.11 2,164.78 2,198.82 0.0M
2024-01-30 2,195.57 2,195.57 2,154.40 2,165.00 0.0M
2024-01-29 2,221.45 2,224.37 2,192.93 2,195.57 0.0M
2024-01-26 2,225.09 2,233.92 2,206.86 2,221.71 0.0M
2024-01-25 2,210.84 2,235.64 2,207.65 2,225.15 0.0M
2024-01-24 2,219.59 2,244.23 2,202.41 2,210.63 0.0M
2024-01-23 2,188.22 2,226.10 2,188.22 2,219.59 0.0M
2024-01-22 2,218.52 2,231.04 2,171.15 2,188.22 0.0M
2024-01-19 2,198.27 2,228.64 2,174.87 2,218.55 0.0M
2024-01-18 2,214.48 2,233.02 2,197.62 2,198.27 0.0M
2024-01-17 2,228.24 2,232.76 2,202.37 2,214.48 0.0M
2024-01-16 2,268.88 2,268.88 2,223.10 2,228.26 0.0M
2024-01-15 2,266.64 2,273.81 2,247.64 2,268.89 0.0M
2024-01-12 2,256.97 2,293.75 2,250.49 2,266.58 0.0M
2024-01-11 2,276.36 2,277.16 2,245.23 2,256.98 0.0M
2024-01-10 2,293.41 2,302.65 2,270.16 2,276.30 0.0M
2024-01-09 2,301.20 2,302.50 2,278.02 2,293.41 0.0M
2024-01-08 2,259.82 2,304.02 2,243.20 2,301.28 0.0M
2024-01-05 2,231.25 2,286.50 2,221.03 2,259.85 0.0M
2024-01-04 2,282.70 2,283.62 2,226.95 2,231.25 0.0M
2024-01-03 2,275.41 2,294.01 2,259.70 2,282.73 0.0M
2024-01-02 2,352.97 2,352.97 2,270.12 2,275.41 0.0M