US バンコープ (USBC34)

USBC34
🏛️ ブラジル →
64.26
最終更新: 2025-10-03
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
10:40 64.92 64.92 64.92 64.92 0.1K
11:25 64.80 64.80 64.80 64.80 0.0K
14:30 64.62 64.62 64.62 64.62 0.0K
16:25 64.26 64.26 64.26 64.26 0.0K
16:55 64.26 64.26 64.26 64.26 0.0K
日付 始値 高値 安値 終値 出来高
2025-10-03 64.92 64.92 64.26 64.26 0.0M
2025-10-02 64.26 64.26 63.84 64.26 0.0M
2025-10-01 63.42 64.50 63.42 63.60 0.0M
2025-09-30 64.73 64.73 63.36 63.36 0.0M
2025-09-29 67.06 67.06 65.20 65.20 0.0M
2025-09-26 67.41 67.41 65.59 65.59 0.0M
2025-09-25 65.52 65.52 65.52 65.52 0.0M
2025-09-24 65.70 65.70 65.70 65.70 0.0M
2025-09-23 66.08 66.08 65.70 65.70 0.0M
2025-09-22 66.71 66.71 66.22 66.22 0.0M
2025-09-19 66.92 66.92 66.92 66.92 0.0M
2025-09-18 66.29 66.57 66.29 66.57 0.0M
2025-09-16 63.80 64.29 63.80 64.29 0.0M
2025-09-15 65.87 65.87 65.87 65.87 0.0M
2025-09-12 65.61 65.66 65.58 65.64 0.0M
2025-09-11 66.80 66.80 66.36 66.36 0.0M
2025-09-10 66.30 66.71 66.30 66.57 0.0M
2025-09-09 67.27 67.43 67.06 67.27 0.0M
2025-09-08 65.73 65.73 65.53 65.53 0.0M
2025-09-05 66.00 66.00 66.00 66.00 0.0M
2025-09-04 67.00 67.00 67.00 67.00 0.0M
2025-09-03 65.88 65.88 65.59 65.59 0.0M
2025-09-02 66.71 66.71 65.31 65.80 0.0M
2025-09-01 67.15 67.15 67.00 67.00 0.0M
2025-08-29 66.71 66.71 66.71 66.71 0.0M
2025-08-28 66.15 66.15 65.31 65.66 0.0M
2025-08-27 66.50 66.50 66.08 66.08 0.0M
2025-08-25 65.31 65.31 65.30 65.31 0.0M
2025-08-22 65.34 65.34 65.34 65.34 0.0M
2025-08-21 63.24 63.30 63.24 63.30 0.0M
2025-08-20 63.36 63.45 63.36 63.45 0.0M
2025-08-19 63.70 63.70 63.24 63.24 0.0M
2025-08-18 62.58 62.58 62.58 62.58 0.0M
2025-08-15 62.58 62.58 62.58 62.58 0.0M
2025-08-14 63.30 63.30 63.30 63.30 0.0M
2025-08-13 61.92 63.00 61.92 63.00 0.0M
2025-08-12 60.96 61.40 60.96 61.40 0.0M
2025-08-11 60.62 60.62 60.62 60.62 0.0M
2025-08-08 60.42 61.14 60.42 60.96 0.0M
2025-08-07 60.60 60.60 60.06 60.06 0.0M
2025-08-06 61.14 61.14 60.96 60.96 0.0M
2025-08-05 61.02 61.20 60.72 61.20 0.0M
2025-08-04 60.66 61.02 60.66 61.02 0.0M
2025-08-01 62.94 62.94 60.18 60.84 0.0M
2025-07-31 64.08 64.08 62.94 62.94 0.0M
2025-07-30 62.90 63.39 62.90 63.39 0.0M
2025-07-29 64.14 64.32 64.13 64.19 0.0M
2025-07-28 63.90 64.08 63.90 64.08 0.0M
2025-07-25 63.75 63.75 63.75 63.75 0.0M
2025-07-24 64.02 64.02 63.84 63.84 0.0M
2025-07-22 63.70 64.80 63.70 64.35 0.0M
2025-07-21 64.14 64.56 64.14 64.56 0.0M
2025-07-18 63.00 64.02 63.00 64.02 0.0M
2025-07-17 61.56 61.56 61.56 61.56 0.0M
2025-07-16 64.00 64.00 63.30 63.50 0.0M
2025-07-15 68.87 68.87 63.70 64.00 0.0M
2025-07-14 65.80 65.80 65.59 65.59 0.0M
2025-07-11 65.70 65.70 65.59 65.59 0.0M
2025-07-10 65.87 66.57 65.87 66.22 0.0M
2025-07-09 64.80 64.80 64.80 64.80 0.0M
2025-07-08 64.89 65.45 64.89 64.90 0.0M
2025-07-04 64.14 64.32 64.14 64.32 0.0M
2025-07-03 64.62 64.62 64.14 64.14 0.0M
2025-07-02 63.66 64.38 63.66 64.23 0.0M
2025-07-01 61.08 63.53 61.08 63.13 0.0M
2025-06-30 63.51 63.51 63.51 63.51 0.0M
2025-06-27 63.39 63.39 63.27 63.27 0.0M
2025-06-26 60.38 62.30 60.38 61.64 0.0M
2025-06-25 61.61 61.61 61.61 61.61 0.0M
2025-06-24 60.66 60.72 60.66 60.72 0.0M
2025-06-23 58.76 59.65 58.70 58.70 0.0M
2025-06-20 59.94 59.94 59.53 59.53 0.0M
2025-06-18 58.92 59.82 58.92 59.82 0.0M
2025-06-17 59.28 59.28 58.69 58.92 0.0M
2025-06-16 59.90 59.90 59.40 59.58 0.0M
2025-06-13 60.24 60.24 59.90 59.90 0.0M
2025-06-12 61.38 61.38 61.38 61.38 0.0M
2025-06-11 61.62 61.62 61.39 61.39 0.0M
2025-06-10 62.82 63.18 62.82 63.12 0.0M
2025-06-09 62.88 62.88 62.46 62.46 0.0M
2025-06-06 62.20 62.50 62.20 62.22 0.0M
2025-06-05 61.50 61.50 61.50 61.50 0.0M
2025-06-04 62.70 62.94 62.22 62.22 0.0M
2025-06-03 62.28 62.28 62.28 62.28 0.0M
2025-06-02 61.15 62.22 61.02 61.68 0.0M
2025-05-30 61.15 62.30 61.15 62.30 0.0M
2025-05-29 61.62 61.80 61.62 61.80 0.0M
2025-05-28 62.42 62.42 62.42 62.42 0.0M
2025-05-27 60.00 61.86 60.00 61.86 0.0M
2025-05-26 61.32 61.38 61.32 61.38 0.0M
2025-05-23 61.32 61.32 61.32 61.32 0.0M
2025-05-22 60.42 60.42 60.42 60.42 0.0M
2025-05-21 62.94 62.94 61.80 61.81 0.0M
2025-05-20 62.76 63.54 62.76 63.06 0.0M
2025-05-19 63.84 63.84 62.72 62.72 0.0M
2025-05-16 63.16 63.84 63.16 63.84 0.0M
2025-05-15 62.52 62.76 62.52 62.76 0.0M
2025-05-14 61.98 62.40 61.71 62.40 0.0M
2025-05-13 62.04 62.04 61.86 61.86 0.0M
2025-05-12 62.16 62.82 62.16 62.82 0.0M
2025-05-09 59.34 60.06 59.10 59.23 0.0M
2025-05-07 57.21 59.82 57.21 59.70 0.0M
2025-05-06 59.28 59.28 58.38 58.38 0.0M
2025-05-05 58.20 59.70 58.03 59.22 0.0M
2025-05-02 56.57 58.97 56.57 58.01 0.0M
2025-04-30 58.00 58.00 56.40 56.57 0.0M
2025-04-29 56.45 57.18 56.45 57.15 0.0M
2025-04-28 57.00 57.00 56.76 56.76 0.0M
2025-04-25 57.12 57.18 56.70 56.82 0.0M
2025-04-24 56.22 56.22 56.21 56.21 0.0M
2025-04-23 57.23 57.23 56.41 56.41 0.0M
2025-04-22 55.60 55.65 55.55 55.65 0.0M
2025-04-17 56.52 56.52 55.86 55.86 0.0M
2025-04-16 55.38 55.38 55.38 55.38 0.0M
2025-04-15 57.72 57.72 57.30 57.30 0.0M
2025-04-14 55.38 55.38 55.38 55.38 0.0M
2025-04-11 55.39 55.39 54.05 54.05 0.0M
2025-04-10 55.88 55.88 54.84 54.84 0.0M
2025-04-09 54.45 54.45 54.01 54.01 0.0M
2025-04-08 55.05 56.55 53.70 53.70 0.0M
2025-04-07 52.19 54.70 52.19 54.50 0.0M
2025-04-04 55.14 55.14 52.19 53.70 0.0M
2025-04-03 58.79 58.79 55.14 55.14 0.0M
2025-04-02 58.80 60.78 58.80 60.72 0.0M
2025-04-01 59.71 59.71 58.74 59.10 0.0M
2025-03-31 60.10 63.60 59.58 63.00 0.0M
2025-03-28 63.07 63.07 59.45 59.69 0.0M
2025-03-27 62.24 62.24 61.48 62.13 0.0M
2025-03-25 62.58 62.58 61.41 61.75 0.0M
2025-03-24 61.83 62.00 61.83 62.00 0.0M
2025-03-21 60.60 61.20 60.60 60.78 0.0M
2025-03-20 60.77 60.84 60.77 60.84 0.0M
2025-03-19 60.42 60.48 59.76 59.76 0.0M
2025-03-18 60.07 60.42 59.88 59.94 0.0M
2025-03-17 60.00 60.30 59.80 60.07 0.0M
2025-03-14 60.00 60.12 59.18 60.00 0.0M
2025-03-13 60.00 60.00 59.09 59.40 0.0M
2025-03-12 61.68 61.68 60.00 61.02 0.0M
2025-03-11 61.50 61.80 60.90 60.90 0.0M
2025-03-10 63.96 63.96 61.68 62.28 0.0M
2025-03-07 64.56 64.56 63.60 64.56 0.0M
2025-03-06 64.40 64.40 62.95 64.01 0.0M
2025-03-05 67.13 67.13 63.84 64.47 0.0M
2025-02-28 68.25 68.95 67.54 68.95 0.0M
2025-02-27 67.08 67.83 67.08 67.13 0.0M
2025-02-26 66.26 67.06 66.26 66.55 0.0M
2025-02-25 66.05 66.36 65.52 65.92 0.0M
2025-02-24 66.00 66.29 65.94 66.29 0.0M
2025-02-21 66.01 66.58 65.80 65.80 0.0M
2025-02-20 67.60 67.60 66.08 66.90 0.0M
2025-02-19 68.04 68.04 67.48 67.48 0.0M
2025-02-18 68.60 68.60 68.10 68.32 0.0M
2025-02-14 68.11 68.11 68.11 68.11 0.0M
2025-02-13 68.35 68.35 68.11 68.11 0.0M
2025-02-12 68.45 68.45 68.45 68.45 0.0M
2025-02-11 68.67 68.67 68.67 68.67 0.0M
2025-02-10 68.14 68.14 68.10 68.11 0.0M
2025-02-07 68.79 68.79 67.97 68.18 0.0M
2025-02-06 68.53 69.02 68.40 68.81 0.0M
2025-02-05 69.33 69.33 68.25 68.43 0.0M
2025-02-04 68.04 68.63 67.97 68.28 0.0M
2025-02-03 69.93 69.93 65.00 68.46 0.0M
2025-01-31 70.49 70.63 69.93 69.93 0.0M
2025-01-30 70.39 70.59 70.39 70.59 0.0M
2025-01-29 70.70 70.70 70.50 70.50 0.0M
2025-01-27 73.35 73.35 72.45 72.45 0.0M
2025-01-24 71.79 71.79 71.79 71.79 0.0M
2025-01-23 72.94 72.94 71.64 71.64 0.0M
2025-01-22 74.00 74.23 74.00 74.23 0.0M
2025-01-21 73.99 74.13 73.99 74.13 0.0M
2025-01-20 73.90 73.91 73.90 73.91 0.0M
2025-01-17 73.25 73.45 73.25 73.45 0.0M
2025-01-16 76.51 76.51 72.37 72.56 0.0M
2025-01-15 76.49 76.51 76.49 76.51 0.0M
2025-01-14 74.20 74.20 73.99 73.99 0.0M
2025-01-10 74.13 74.13 71.76 71.76 0.0M
2025-01-09 72.92 74.13 72.92 72.98 0.0M
2025-01-08 71.82 73.97 71.82 73.66 0.0M
2025-01-07 74.30 74.58 70.35 73.87 0.0M
2025-01-06 75.52 75.52 74.56 74.56 0.0M
2025-01-03 73.60 73.92 73.60 73.92 0.0M
2025-01-02 75.04 75.04 72.00 72.51 0.0M