VALID ON NM (VLID3)

VLID3
🏛️ ブラジル →
21.15
最終更新: 2025-09-30
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
2022-12-29 7.94 8.24 7.85 7.85 0.2M
2022-12-28 7.85 8.01 7.57 7.93 0.4M
2022-12-27 7.87 7.87 7.56 7.85 0.4M
2022-12-26 7.92 8.06 7.82 7.89 0.1M
2022-12-23 8.17 8.18 7.83 7.92 0.3M
2022-12-22 7.78 8.16 7.71 8.16 0.4M
2022-12-21 8.19 8.38 7.71 7.76 0.4M
2022-12-20 7.58 8.16 7.55 8.16 0.4M
2022-12-19 7.54 7.91 7.54 7.65 0.4M
2022-12-16 7.98 8.00 7.53 7.53 0.4M
2022-12-15 7.53 7.96 7.49 7.96 0.3M
2022-12-14 7.51 7.65 7.26 7.62 0.3M
2022-12-13 7.41 7.76 7.41 7.64 0.3M
2022-12-12 7.87 7.93 7.30 7.50 0.4M
2022-12-09 8.30 8.30 7.88 7.88 0.2M
2022-12-08 8.29 8.50 8.14 8.36 0.4M
2022-12-07 8.18 8.42 8.16 8.33 0.2M
2022-12-06 7.89 8.30 7.81 8.30 0.3M
2022-12-05 8.13 8.13 7.82 7.89 0.2M
2022-12-02 8.27 8.27 7.83 8.20 0.3M
2022-12-01 7.73 8.19 7.70 8.19 0.5M
2022-11-30 8.24 8.34 7.53 7.70 0.6M
2022-11-29 7.99 8.44 7.90 8.44 0.3M
2022-11-28 7.98 8.10 7.81 7.92 0.2M
2022-11-25 8.53 8.54 8.00 8.00 0.3M
2022-11-24 8.23 8.60 8.08 8.60 0.3M
2022-11-23 8.18 8.33 8.03 8.10 0.2M
2022-11-22 8.41 8.59 8.13 8.27 0.4M
2022-11-21 8.01 8.38 7.93 8.37 0.4M
2022-11-18 8.33 8.48 8.01 8.08 0.4M
2022-11-17 8.31 8.41 8.09 8.24 0.4M
2022-11-16 8.80 8.97 8.28 8.51 0.6M
2022-11-14 8.84 9.15 8.75 8.80 0.5M
2022-11-11 9.24 9.24 8.88 8.88 0.3M
2022-11-10 9.54 9.54 9.04 9.19 0.5M
2022-11-09 9.93 10.12 9.54 9.63 0.4M
2022-11-08 9.77 10.09 9.59 10.09 0.2M
2022-11-07 9.87 10.22 9.67 9.85 0.3M
2022-11-04 10.03 10.26 9.71 9.91 0.3M
2022-11-03 9.75 10.13 9.68 10.05 0.4M
2022-11-01 9.35 10.14 9.29 9.85 0.6M
2022-10-31 9.24 9.55 9.09 9.54 0.3M
2022-10-28 9.41 9.46 9.17 9.46 0.1M
2022-10-27 9.17 9.40 9.17 9.30 0.2M
2022-10-26 9.26 9.42 9.13 9.17 0.1M
2022-10-25 9.57 9.68 9.39 9.39 0.1M
2022-10-24 9.45 9.64 9.40 9.60 0.2M
2022-10-21 9.22 9.68 9.14 9.59 0.2M
2022-10-20 9.27 9.53 9.05 9.30 0.2M
2022-10-19 9.32 9.46 9.18 9.46 0.2M
2022-10-18 9.06 9.33 9.02 9.33 0.1M
2022-10-17 9.19 9.32 9.06 9.06 0.1M
2022-10-14 9.17 9.21 9.01 9.08 0.1M
2022-10-13 9.05 9.22 8.91 9.22 0.2M
2022-10-11 9.06 9.20 8.95 9.20 0.2M
2022-10-10 9.14 9.15 8.87 9.14 0.1M
2022-10-07 9.29 9.29 8.99 9.17 0.2M
2022-10-06 9.18 9.32 8.96 9.29 0.2M
2022-10-05 9.13 9.19 8.80 9.19 0.3M
2022-10-04 9.07 9.42 8.97 9.00 0.2M
2022-10-03 8.53 9.46 8.53 9.25 0.6M
2022-09-30 8.53 8.80 8.43 8.66 0.2M
2022-09-29 8.54 8.68 8.42 8.66 0.2M
2022-09-28 8.58 8.73 8.44 8.59 0.2M
2022-09-27 8.84 8.88 8.59 8.59 0.1M
2022-09-26 9.06 9.06 8.60 8.72 0.4M
2022-09-23 9.39 9.39 9.00 9.04 0.1M
2022-09-22 8.97 9.46 8.97 9.46 0.1M
2022-09-21 9.12 9.29 9.08 9.08 0.2M
2022-09-20 9.10 9.19 8.94 9.18 0.1M
2022-09-19 9.02 9.11 8.89 9.09 0.1M
2022-09-16 8.72 9.17 8.63 8.96 0.4M
2022-09-15 9.21 9.21 8.74 8.78 0.3M
2022-09-14 9.20 9.20 8.88 9.02 0.3M
2022-09-13 9.30 9.45 9.09 9.27 0.3M
2022-09-12 9.32 9.67 9.24 9.24 0.3M
2022-09-09 9.10 9.32 8.99 9.30 0.2M
2022-09-08 9.15 9.24 8.90 9.08 0.2M
2022-09-06 9.25 9.25 9.00 9.09 0.1M
2022-09-05 9.32 9.36 9.09 9.29 0.1M
2022-09-02 9.49 9.54 9.19 9.29 0.2M
2022-09-01 9.23 9.54 9.19 9.47 0.4M
2022-08-31 9.10 9.47 8.94 9.32 0.5M
2022-08-30 9.43 9.46 8.93 9.06 0.7M
2022-08-29 9.24 9.46 9.24 9.42 0.2M
2022-08-26 9.34 9.42 9.25 9.38 0.2M
2022-08-25 9.60 9.64 9.30 9.36 0.2M
2022-08-24 9.30 9.62 9.21 9.57 0.2M
2022-08-23 9.11 9.46 9.10 9.24 0.2M
2022-08-22 9.27 9.46 9.06 9.30 0.2M
2022-08-19 9.08 9.36 8.82 9.28 0.3M
2022-08-18 9.44 9.44 8.88 9.08 0.3M
2022-08-17 9.41 9.46 9.17 9.38 0.3M
2022-08-16 9.49 9.63 9.32 9.43 0.2M
2022-08-15 9.50 9.77 9.42 9.49 0.3M
2022-08-12 9.55 9.68 9.46 9.59 0.2M
2022-08-11 9.76 9.76 9.28 9.51 0.2M
2022-08-10 9.67 9.94 9.32 9.58 0.5M
2022-08-09 9.67 9.67 9.16 9.43 0.2M
2022-08-08 9.72 9.86 9.32 9.46 0.2M
2022-08-05 9.32 9.83 9.32 9.68 0.3M
2022-08-04 9.14 9.59 9.09 9.32 0.3M
2022-08-03 9.27 9.34 9.04 9.06 0.2M
2022-08-02 9.11 9.31 8.87 9.10 0.3M
2022-08-01 9.28 9.50 9.06 9.11 0.3M
2022-07-29 9.36 9.49 9.25 9.27 0.1M
2022-07-28 9.18 9.50 9.18 9.39 0.1M
2022-07-27 9.02 9.34 8.98 9.23 0.2M
2022-07-26 9.27 9.27 8.87 8.97 0.2M
2022-07-25 8.78 9.29 8.72 9.29 0.3M
2022-07-22 8.83 9.00 8.72 8.78 0.2M
2022-07-21 8.66 8.83 8.57 8.83 0.2M
2022-07-20 9.01 9.08 8.63 8.81 0.2M
2022-07-19 9.03 9.05 8.77 9.02 0.2M
2022-07-18 9.03 9.15 8.84 8.91 0.3M
2022-07-15 9.25 9.25 8.93 9.03 0.1M
2022-07-14 9.60 9.63 9.13 9.36 0.2M
2022-07-13 9.90 9.90 9.45 9.59 0.3M
2022-07-12 9.50 9.90 9.41 9.88 0.3M
2022-07-11 9.39 9.80 9.26 9.54 0.3M
2022-07-08 9.32 9.71 9.24 9.54 0.4M
2022-07-07 8.87 9.46 8.86 9.36 0.4M
2022-07-06 8.62 8.83 8.32 8.80 0.4M
2022-07-05 8.38 8.56 8.14 8.56 0.3M
2022-07-04 8.42 8.78 8.35 8.38 0.3M
2022-07-01 8.42 8.65 8.30 8.43 0.4M
2022-06-30 8.74 8.74 8.36 8.39 0.4M
2022-06-29 8.96 8.96 8.54 8.82 0.2M
2022-06-28 8.89 9.09 8.73 8.99 0.2M
2022-06-27 9.00 9.10 8.84 8.89 0.4M
2022-06-24 8.75 9.05 8.66 8.94 0.2M
2022-06-23 8.48 8.95 8.48 8.88 0.4M
2022-06-22 8.55 8.73 8.40 8.60 0.5M
2022-06-21 8.56 8.64 8.38 8.63 0.2M
2022-06-20 8.50 8.71 8.41 8.47 0.2M
2022-06-17 8.57 8.64 8.30 8.55 0.2M
2022-06-15 8.35 8.74 8.35 8.74 0.3M
2022-06-14 8.47 8.57 8.27 8.37 0.2M
2022-06-13 8.57 8.61 8.29 8.47 0.3M
2022-06-10 9.15 9.15 8.50 8.89 0.5M
2022-06-09 9.08 9.24 9.01 9.23 0.2M
2022-06-08 9.13 9.34 8.90 9.13 0.2M
2022-06-07 9.44 9.48 9.22 9.23 0.2M
2022-06-06 9.89 9.89 9.29 9.42 0.4M
2022-06-03 9.42 9.72 9.13 9.72 0.2M
2022-06-02 9.07 9.52 9.04 9.52 0.3M
2022-06-01 9.09 9.28 8.69 9.09 0.4M
2022-05-31 9.38 9.64 9.09 9.09 0.3M
2022-05-30 9.39 9.55 9.27 9.45 0.2M
2022-05-27 10.03 10.17 9.38 9.38 0.3M
2022-05-26 9.95 10.23 9.81 10.07 0.4M
2022-05-25 9.81 10.03 9.52 10.03 0.6M
2022-05-24 9.76 9.93 9.63 9.81 0.5M
2022-05-23 9.18 9.91 9.18 9.86 0.7M
2022-05-20 8.97 9.25 8.89 9.21 0.5M
2022-05-19 8.74 8.94 8.65 8.82 0.2M
2022-05-18 8.62 8.86 8.47 8.86 0.3M
2022-05-17 8.63 8.74 8.57 8.73 0.2M
2022-05-16 8.23 8.64 8.23 8.56 0.3M
2022-05-13 7.68 8.40 7.68 8.40 0.3M
2022-05-12 7.90 7.93 7.66 7.68 0.3M
2022-05-11 7.66 8.05 7.58 7.91 0.4M
2022-05-10 7.59 7.83 7.42 7.81 0.3M
2022-05-09 7.74 7.77 7.36 7.43 0.3M
2022-05-06 7.73 7.92 7.48 7.82 0.4M
2022-05-05 8.07 8.07 7.64 7.65 0.3M
2022-05-04 7.59 8.19 7.46 8.19 0.3M
2022-05-03 7.69 7.78 7.43 7.59 0.3M
2022-05-02 8.10 8.11 7.64 7.69 0.6M
2022-04-29 8.45 8.53 8.11 8.11 0.2M
2022-04-28 8.32 8.47 8.15 8.33 0.3M
2022-04-27 8.35 8.54 8.24 8.28 0.2M
2022-04-26 8.23 8.46 8.11 8.38 0.3M
2022-04-25 8.20 8.32 7.93 8.26 0.5M
2022-04-22 8.44 8.57 8.22 8.28 0.3M
2022-04-20 8.38 8.67 8.33 8.67 0.4M
2022-04-19 8.42 8.49 8.24 8.43 0.3M
2022-04-18 8.14 8.45 8.13 8.45 0.2M
2022-04-14 8.34 8.46 8.13 8.20 0.2M
2022-04-13 8.33 8.48 8.20 8.37 0.3M
2022-04-12 8.55 8.69 8.31 8.32 0.3M
2022-04-11 8.69 8.69 8.38 8.54 0.4M
2022-04-08 8.56 9.00 8.51 8.74 0.5M
2022-04-07 8.51 8.67 8.34 8.56 0.4M
2022-04-06 9.01 9.01 8.46 8.54 0.6M
2022-04-05 9.23 9.27 8.97 9.04 0.7M
2022-04-04 9.36 9.41 9.04 9.25 0.5M
2022-04-01 8.88 9.45 8.83 9.45 0.8M
2022-03-31 9.00 9.22 8.73 8.74 0.8M
2022-03-30 9.21 9.27 8.96 9.01 0.7M
2022-03-29 9.09 9.28 8.95 9.28 0.8M
2022-03-28 9.57 9.57 9.03 9.04 0.6M
2022-03-25 9.47 10.12 9.38 9.74 0.9M
2022-03-24 9.27 9.52 9.16 9.40 0.5M
2022-03-23 9.36 9.45 9.15 9.29 0.8M
2022-03-22 9.59 9.79 9.28 9.34 0.8M
2022-03-21 9.39 9.64 9.18 9.61 0.7M
2022-03-18 9.26 9.60 9.11 9.36 0.7M
2022-03-17 9.29 9.36 9.12 9.26 0.5M
2022-03-16 9.77 9.93 9.26 9.26 0.8M
2022-03-15 9.80 9.99 9.60 9.75 0.6M
2022-03-14 10.22 10.31 9.86 9.93 0.4M
2022-03-11 10.59 10.65 10.04 10.21 0.6M
2022-03-10 10.04 10.59 9.76 10.59 0.8M
2022-03-09 10.16 10.55 9.94 10.11 1.0M
2022-03-08 9.58 10.10 9.20 10.08 0.8M
2022-03-07 10.02 10.19 9.26 9.40 1.2M
2022-03-04 10.87 10.87 9.95 10.09 1.3M
2022-03-03 9.79 11.03 9.76 10.87 2.3M
2022-03-02 9.30 9.87 8.99 9.77 0.8M
2022-02-25 9.58 9.77 9.30 9.30 0.8M
2022-02-24 9.91 10.00 9.24 9.50 1.0M
2022-02-23 9.76 10.29 9.69 10.09 0.9M
2022-02-22 9.63 10.07 9.57 9.79 0.5M
2022-02-21 9.79 9.93 9.63 9.66 0.5M
2022-02-18 9.71 9.89 9.64 9.72 0.3M
2022-02-17 9.84 9.95 9.53 9.77 0.4M
2022-02-16 9.92 10.01 9.69 9.84 0.6M
2022-02-15 9.54 9.95 9.48 9.85 0.5M
2022-02-14 9.41 9.60 9.36 9.45 0.3M
2022-02-11 9.44 9.71 9.28 9.41 0.6M
2022-02-10 9.54 9.74 9.39 9.47 0.3M
2022-02-09 9.38 9.56 9.17 9.54 0.7M
2022-02-08 9.04 9.50 8.88 9.36 0.7M
2022-02-07 9.53 9.61 9.02 9.08 0.5M
2022-02-04 9.49 9.61 9.25 9.52 0.6M
2022-02-03 8.93 9.58 8.82 9.54 1.1M
2022-02-02 8.96 9.15 8.75 8.93 0.6M
2022-02-01 8.88 9.11 8.73 8.93 0.7M
2022-01-31 8.50 8.91 8.43 8.88 0.5M
2022-01-28 8.39 8.86 8.34 8.47 0.6M
2022-01-27 9.00 9.41 8.99 9.39 0.7M
2022-01-26 8.97 9.21 8.95 8.95 0.4M
2022-01-25 8.41 9.00 8.25 8.97 0.7M
2022-01-24 8.61 8.66 8.31 8.37 0.4M
2022-01-21 8.42 8.83 8.38 8.68 0.5M
2022-01-20 7.81 8.48 7.79 8.48 0.5M
2022-01-19 8.03 8.08 7.80 7.80 0.7M
2022-01-18 7.88 8.08 7.76 7.83 0.5M
2022-01-17 7.91 7.98 7.80 7.80 0.2M
2022-01-14 7.99 7.99 7.75 7.91 0.2M
2022-01-13 7.90 8.06 7.90 7.96 0.3M
2022-01-12 8.01 8.14 7.95 7.99 0.2M
2022-01-11 7.88 8.02 7.68 8.00 0.4M
2022-01-10 7.90 8.05 7.69 7.71 0.5M
2022-01-07 7.81 8.02 7.68 8.00 0.4M
2022-01-06 8.02 8.25 7.61 7.66 1.0M
2022-01-05 8.06 8.16 7.86 7.99 1.0M
2022-01-04 8.18 8.23 7.94 8.04 0.4M
2022-01-03 8.40 8.63 8.08 8.11 0.7M