Xp Inc DRC (XPBR31)

XPBR31
🏛️ ブラジル →
99.80
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
10:00 100.80 100.80 100.80 100.80 0.6K
10:05 100.67 101.00 100.67 100.77 0.7K
10:10 100.73 101.00 100.73 101.00 0.6K
10:15 100.98 101.05 100.84 100.93 1.7K
10:20 100.90 101.00 100.80 101.00 4.2K
10:25 101.02 101.02 100.61 100.82 5.8K
10:30 100.92 101.29 100.70 101.28 13.2K
10:35 101.30 101.30 100.10 100.40 3.3K
10:40 100.66 100.72 100.52 100.69 0.8K
10:45 100.56 100.76 100.02 100.07 5.8K
10:50 100.07 100.11 99.85 99.86 14.1K
10:55 99.91 100.11 99.91 99.93 4.9K
11:00 99.89 99.91 99.20 99.26 117.1K
11:05 99.28 99.29 98.86 99.29 13.1K
11:10 99.31 99.55 99.21 99.55 14.8K
11:15 99.48 99.64 99.48 99.51 7.8K
11:20 99.59 99.59 99.30 99.48 25.5K
11:25 99.49 99.63 99.42 99.63 11.3K
11:30 99.58 99.73 99.54 99.63 7.5K
11:35 99.68 99.93 99.68 99.87 9.6K
11:40 99.81 99.93 99.67 99.67 6.9K
11:45 99.67 99.69 99.42 99.45 21.3K
11:50 99.46 99.78 99.46 99.76 6.8K
11:55 99.79 99.88 99.79 99.81 3.9K
12:00 99.80 100.06 99.75 100.06 4.1K
12:05 100.07 100.07 99.75 99.75 5.7K
12:10 99.74 99.95 99.68 99.91 3.5K
12:15 99.90 99.99 99.89 99.99 3.3K
12:20 100.00 100.04 99.92 100.03 5.1K
12:25 100.08 100.13 100.00 100.02 4.0K
12:30 100.01 100.01 99.85 99.98 3.9K
12:35 100.00 100.02 99.87 99.91 4.6K
12:40 99.94 99.96 99.86 99.94 2.4K
12:45 99.90 99.90 99.80 99.87 3.4K
12:50 99.89 99.93 99.84 99.93 4.3K
12:55 99.95 99.96 99.77 99.83 2.9K
13:00 99.85 100.02 99.85 100.01 4.6K
13:05 100.01 100.14 100.01 100.14 5.4K
13:10 100.13 100.16 100.12 100.16 2.4K
13:15 100.18 100.18 100.10 100.15 5.2K
13:20 100.23 100.38 100.23 100.36 4.0K
13:25 100.37 100.54 100.33 100.54 7.4K
13:30 100.50 100.51 100.37 100.47 10.7K
13:35 100.46 100.54 100.44 100.52 2.4K
13:40 100.49 100.49 100.43 100.47 3.0K
13:45 100.43 100.44 100.41 100.41 1.8K
13:50 100.41 100.44 100.38 100.43 2.9K
13:55 100.43 100.46 100.41 100.45 1.4K
14:00 100.44 100.44 100.32 100.34 3.0K
14:05 100.33 100.38 100.29 100.31 2.3K
14:10 100.30 100.33 100.28 100.31 2.0K
14:15 100.30 100.45 100.30 100.43 4.4K
14:20 100.40 100.42 100.26 100.26 4.4K
14:25 100.23 100.23 100.20 100.21 1.1K
14:30 100.21 100.22 100.09 100.10 3.5K
14:35 100.04 100.05 99.82 99.82 5.2K
14:40 99.84 100.09 99.80 100.05 5.3K
14:45 100.02 100.07 100.02 100.03 2.1K
14:50 100.04 100.06 99.97 100.01 2.4K
14:55 100.02 100.03 99.96 99.99 3.3K
15:00 100.02 100.07 99.99 100.01 3.1K
15:05 99.99 100.23 99.93 100.22 3.0K
15:10 100.23 100.23 100.17 100.20 2.3K
15:15 100.19 100.26 100.17 100.20 3.3K
15:20 100.20 100.22 100.17 100.20 1.3K
15:25 100.20 100.20 100.13 100.18 2.1K
15:30 100.17 100.31 100.17 100.24 4.4K
15:35 100.23 100.36 100.23 100.34 0.9K
15:40 100.33 100.33 100.27 100.27 1.6K
15:45 100.26 100.39 100.23 100.32 4.7K
15:50 100.32 100.37 100.29 100.35 2.5K
15:55 100.32 100.40 100.32 100.40 2.0K
16:00 100.38 100.38 100.29 100.29 2.4K
16:05 100.29 100.36 100.29 100.31 1.4K
16:10 100.29 100.33 100.28 100.33 1.2K
16:15 100.29 100.37 100.15 100.15 13.6K
16:20 100.17 100.30 100.17 100.28 1.9K
16:25 100.31 100.40 100.30 100.40 8.5K
16:30 100.40 100.44 100.26 100.36 41.6K
16:35 100.36 100.42 100.31 100.42 6.9K
16:40 100.44 100.44 100.19 100.19 25.2K
16:45 100.19 100.26 100.12 100.18 8.8K
16:50 100.12 100.20 100.08 100.19 9.2K
16:55 99.80 99.80 99.80 99.80 4.5K
日付 始値 高値 安値 終値 出来高
2025-09-26 100.80 101.30 98.86 99.80 0.6M
2025-09-25 100.54 103.65 100.54 100.80 0.7M
2025-09-24 102.61 103.04 100.14 101.51 0.5M
2025-09-23 103.59 104.95 102.08 103.07 0.6M
2025-09-22 104.35 105.00 103.10 103.88 0.3M
2025-09-19 106.81 107.47 103.81 104.50 0.8M
2025-09-18 106.01 107.23 104.45 106.52 0.3M
2025-09-17 101.54 107.29 101.05 105.30 0.6M
2025-09-16 100.40 102.83 99.88 101.93 0.5M
2025-09-15 101.00 101.97 99.80 100.31 0.5M
2025-09-12 101.43 102.54 100.09 101.00 0.6M
2025-09-11 100.79 103.29 100.30 101.70 0.6M
2025-09-10 99.20 101.72 98.98 100.79 0.4M
2025-09-09 100.15 101.40 99.13 99.25 0.3M
2025-09-08 102.29 103.15 99.13 100.15 0.5M
2025-09-05 97.80 102.38 97.15 102.36 0.8M
2025-09-04 97.57 98.53 95.95 97.50 0.5M
2025-09-03 97.99 98.41 96.98 97.84 0.4M
2025-09-02 97.99 98.00 95.90 98.00 0.7M
2025-09-01 97.51 98.69 97.50 98.25 0.2M
2025-08-29 99.72 102.26 97.90 97.90 1.0M
2025-08-28 93.06 102.09 93.06 100.67 1.3M
2025-08-27 90.99 92.92 90.68 92.92 1.2M
2025-08-26 90.21 91.49 89.90 91.35 0.6M
2025-08-25 89.19 91.63 89.19 91.00 0.8M
2025-08-22 88.23 91.15 88.23 89.91 0.5M
2025-08-21 88.15 89.15 87.01 87.92 0.6M
2025-08-20 88.16 89.63 87.41 88.40 1.0M
2025-08-19 93.10 93.10 87.40 87.65 1.4M
2025-08-18 95.60 96.00 94.59 95.01 0.6M
2025-08-15 93.52 95.68 93.52 95.60 0.3M
2025-08-14 94.84 94.97 93.29 93.95 0.3M
2025-08-13 93.73 95.16 93.70 94.84 0.2M
2025-08-12 90.60 94.58 90.60 94.43 0.5M
2025-08-11 93.96 94.38 90.45 90.61 0.4M
2025-08-08 93.80 94.49 93.08 94.49 0.2M
2025-08-07 93.91 95.35 93.62 93.75 0.2M
2025-08-06 92.20 93.44 92.20 93.18 0.1M
2025-08-05 91.51 93.19 91.11 92.40 0.2M
2025-08-04 90.99 92.49 90.67 92.49 0.2M
2025-08-01 90.27 93.19 89.44 90.30 0.2M
2025-07-31 91.51 91.93 90.32 90.62 0.1M
2025-07-30 91.11 92.00 90.45 92.00 0.2M
2025-07-29 92.00 92.00 90.40 91.05 0.4M
2025-07-28 92.80 92.80 90.22 91.19 0.2M
2025-07-25 91.55 92.80 91.36 91.71 0.1M
2025-07-24 94.18 94.18 91.74 92.10 0.1M
2025-07-23 94.42 94.48 93.20 93.90 0.2M
2025-07-22 95.56 96.15 93.82 93.95 0.1M
2025-07-21 95.20 95.82 94.03 94.45 0.5M
2025-07-18 100.20 100.51 95.40 95.75 0.9M
2025-07-17 101.51 102.32 99.57 100.20 1.0M
2025-07-16 101.02 102.37 100.25 102.13 0.4M
2025-07-15 100.41 101.65 100.11 101.01 0.3M
2025-07-14 101.25 101.75 100.03 100.40 0.2M
2025-07-11 103.30 103.58 101.10 101.24 0.4M
2025-07-10 105.28 105.63 101.80 103.19 0.5M
2025-07-09 105.35 106.13 105.00 105.37 0.2M
2025-07-08 106.01 107.38 105.01 105.30 0.3M
2025-07-07 106.75 107.29 105.99 106.89 0.6M
2025-07-04 105.31 107.18 105.30 106.01 0.1M
2025-07-03 105.72 107.90 105.09 105.61 0.5M
2025-07-02 108.53 108.57 105.65 105.71 0.5M
2025-07-01 108.31 110.25 107.89 108.49 0.5M
2025-06-30 107.50 109.66 107.28 109.56 0.3M
2025-06-27 106.26 108.43 105.91 108.21 0.4M
2025-06-26 106.50 107.84 106.13 106.75 0.4M
2025-06-25 105.65 108.46 105.65 107.20 0.5M
2025-06-24 105.51 108.56 105.51 106.01 0.5M
2025-06-23 105.98 106.62 103.88 106.27 0.5M
2025-06-20 109.50 109.50 107.07 107.15 0.3M
2025-06-18 109.50 110.20 108.30 109.48 0.4M
2025-06-17 110.30 110.36 108.23 110.10 0.4M
2025-06-16 109.50 111.97 109.36 110.28 0.3M
2025-06-13 109.25 110.85 108.52 108.52 0.5M
2025-06-12 110.20 111.01 108.66 110.22 1.1M
2025-06-11 111.10 114.29 109.95 113.85 1.0M
2025-06-10 109.30 112.27 109.30 111.22 0.3M
2025-06-09 109.70 110.80 108.24 108.76 0.4M
2025-06-06 110.90 111.50 108.97 110.06 0.4M
2025-06-05 110.40 111.29 109.55 110.92 1.0M
2025-06-04 111.54 114.29 109.35 109.41 0.5M
2025-06-03 109.95 110.86 108.09 109.34 0.8M
2025-06-02 111.08 111.75 109.22 109.91 0.3M
2025-05-30 109.77 111.31 108.86 111.31 0.5M
2025-05-29 110.76 111.34 108.88 109.77 0.6M
2025-05-28 110.00 111.75 109.80 110.76 0.4M
2025-05-27 106.70 109.00 106.66 108.58 0.5M
2025-05-26 105.40 107.10 105.40 106.22 0.2M
2025-05-23 105.10 106.82 103.23 105.70 0.9M
2025-05-22 106.00 107.05 104.71 106.30 1.1M
2025-05-21 105.81 112.19 104.52 105.42 1.1M
2025-05-20 105.00 106.56 102.80 104.10 0.9M
2025-05-19 105.98 106.17 104.04 104.60 1.0M
2025-05-16 105.70 106.45 104.76 106.01 0.7M
2025-05-15 105.55 106.79 105.06 105.94 0.8M
2025-05-14 103.70 107.00 102.70 105.56 0.8M
2025-05-13 101.95 104.64 101.45 103.79 0.5M
2025-05-12 100.70 102.43 100.17 101.49 0.5M
2025-05-09 99.95 101.39 99.50 100.70 0.5M
2025-05-08 90.57 99.99 90.57 99.99 1.2M
2025-05-07 90.50 91.35 89.13 91.24 0.2M
2025-05-06 90.00 92.13 90.00 90.39 0.2M
2025-05-05 90.97 91.71 90.17 90.50 0.3M
2025-05-02 91.30 92.21 90.42 92.21 0.3M
2025-04-30 90.90 91.79 89.29 91.79 0.3M
2025-04-29 91.50 92.74 90.65 90.65 0.3M
2025-04-28 90.55 91.97 90.35 91.70 0.4M
2025-04-25 88.50 91.14 87.78 90.78 0.6M
2025-04-24 85.90 88.85 84.94 88.83 1.2M
2025-04-23 84.53 86.99 83.88 86.30 0.7M
2025-04-22 80.70 83.08 79.30 83.00 0.3M
2025-04-17 81.00 82.00 79.79 81.00 0.6M
2025-04-16 81.00 81.70 79.74 80.33 0.4M
2025-04-15 80.94 81.97 80.13 81.08 0.3M
2025-04-14 78.80 81.13 78.76 80.31 0.3M
2025-04-11 77.13 79.55 75.80 78.80 0.5M
2025-04-10 79.20 79.20 74.61 76.06 0.6M
2025-04-09 76.00 79.70 74.16 78.95 1.1M
2025-04-08 78.00 79.28 75.83 76.80 1.3M
2025-04-07 73.86 77.83 72.24 74.80 0.7M
2025-04-04 78.50 79.47 74.64 75.51 1.2M
2025-04-03 78.90 80.91 77.59 80.15 0.7M
2025-04-02 79.92 80.60 78.66 79.99 0.4M
2025-04-01 79.37 81.24 78.68 80.11 1.0M
2025-03-31 83.95 83.95 78.54 78.87 1.2M
2025-03-28 83.50 85.70 82.10 85.42 1.0M
2025-03-27 84.80 86.18 84.10 84.10 0.8M
2025-03-26 83.50 85.09 83.00 84.75 0.6M
2025-03-25 85.02 86.39 82.50 83.93 0.8M
2025-03-24 86.30 86.88 84.90 84.90 0.4M
2025-03-21 86.00 87.76 85.90 86.02 0.6M
2025-03-20 88.50 88.50 85.98 87.00 0.4M
2025-03-19 86.40 89.89 86.10 88.50 0.4M
2025-03-18 89.56 90.99 86.57 86.65 0.7M
2025-03-17 84.07 88.56 84.07 88.50 0.7M
2025-03-14 80.89 84.83 80.69 84.49 0.9M
2025-03-13 81.17 82.82 79.55 80.95 1.2M
2025-03-12 86.26 86.70 79.19 81.95 1.6M
2025-03-11 88.80 88.80 85.59 87.16 0.3M
2025-03-10 87.91 89.37 87.91 88.63 0.4M
2025-03-07 84.15 89.24 83.54 88.99 0.5M
2025-03-06 81.85 84.42 81.70 84.15 0.3M
2025-03-05 83.08 83.20 81.57 82.00 0.1M
2025-02-28 84.11 84.81 82.45 82.60 0.3M
2025-02-27 84.18 86.67 83.85 84.11 0.4M
2025-02-26 85.11 86.79 84.61 84.88 0.2M
2025-02-25 83.80 85.51 83.50 84.97 0.4M
2025-02-24 84.59 85.48 83.36 83.83 0.5M
2025-02-21 85.50 86.39 83.57 84.00 0.6M
2025-02-20 84.10 87.66 84.10 86.00 0.8M
2025-02-19 85.00 86.99 82.82 84.45 1.1M
2025-02-18 83.83 86.24 82.80 84.91 1.2M
2025-02-17 84.20 86.20 82.88 83.70 0.3M
2025-02-14 82.04 85.88 82.04 84.20 0.7M
2025-02-13 82.00 83.27 81.11 82.04 0.4M
2025-02-12 82.75 82.75 80.03 81.81 0.5M
2025-02-11 81.21 82.75 80.52 82.75 0.4M
2025-02-10 80.20 81.96 80.20 81.38 0.5M
2025-02-07 81.01 82.37 79.86 80.75 0.2M
2025-02-06 79.81 82.35 79.76 81.34 0.4M
2025-02-05 80.50 81.39 79.50 80.71 0.2M
2025-02-04 80.80 81.63 78.81 80.35 0.4M
2025-02-03 79.99 80.71 77.59 80.71 0.2M
2025-01-31 81.60 82.06 79.18 79.80 0.2M
2025-01-30 77.72 83.05 77.71 82.00 0.7M
2025-01-29 77.68 78.40 77.56 77.72 0.2M
2025-01-28 77.77 78.41 76.44 77.68 0.3M
2025-01-27 74.99 77.52 74.50 77.01 0.3M
2025-01-24 72.96 75.98 72.96 75.50 0.8M
2025-01-23 71.80 73.38 71.02 71.52 0.2M
2025-01-22 70.00 72.20 68.70 71.72 0.9M
2025-01-21 72.33 72.81 65.76 69.05 1.6M
2025-01-20 71.12 74.79 70.98 72.34 0.3M
2025-01-17 71.10 73.20 71.10 72.15 0.2M
2025-01-16 71.40 72.81 70.53 71.69 0.2M
2025-01-15 68.31 71.60 68.31 71.40 0.4M
2025-01-14 70.20 70.42 67.44 68.62 0.3M
2025-01-13 68.13 70.24 67.29 69.46 0.5M
2025-01-10 67.11 68.71 66.72 68.18 0.6M
2025-01-09 67.01 67.38 66.41 67.00 0.1M
2025-01-08 68.44 68.86 66.30 67.01 0.7M
2025-01-07 70.22 71.12 68.12 68.39 0.6M
2025-01-06 71.10 72.20 69.60 69.83 0.7M
2025-01-03 72.59 72.79 70.70 70.70 0.4M
2025-01-02 73.56 74.44 71.36 72.21 0.2M