Embraer SA (EMBR3)

EMBR3
🏛️ ブラジル →
80.34
最終更新: 2025-10-01
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 78.02 78.13 77.85 77.98 11.9K
10:05 77.92 77.96 77.30 77.52 71.5K
10:10 77.46 77.54 77.26 77.31 37.2K
10:15 77.33 77.35 77.11 77.23 32.0K
10:20 77.20 77.44 77.20 77.29 36.4K
10:25 77.30 77.37 77.15 77.29 25.3K
10:30 77.16 77.58 76.97 77.58 132.4K
10:35 77.55 77.78 77.52 77.72 51.3K
10:40 77.72 77.76 77.57 77.67 47.9K
10:45 77.74 77.74 77.60 77.74 41.6K
10:50 77.64 77.85 77.60 77.74 36.9K
10:55 77.80 77.83 77.68 77.72 29.4K
11:00 77.68 77.80 77.52 77.59 54.2K
11:05 77.60 77.68 77.50 77.62 20.2K
11:10 77.65 77.67 77.51 77.52 23.4K
11:15 77.52 77.55 77.26 77.55 50.4K
11:20 77.52 77.59 77.45 77.49 20.4K
11:25 77.46 77.55 77.41 77.48 19.6K
11:30 77.47 77.55 77.40 77.43 23.8K
11:35 77.46 77.48 77.26 77.37 48.0K
11:40 77.40 77.40 77.20 77.28 24.6K
11:45 77.21 77.32 77.21 77.23 29.3K
11:50 77.23 77.40 77.23 77.35 22.0K
11:55 77.29 77.36 77.25 77.32 14.4K
12:00 77.28 77.46 77.26 77.38 17.9K
12:05 77.36 77.40 77.29 77.30 28.7K
12:10 77.30 77.36 77.26 77.28 26.1K
12:15 77.29 77.29 76.91 76.95 79.6K
12:20 76.98 76.99 76.83 76.83 96.7K
12:25 76.82 76.88 76.67 76.71 42.8K
12:30 76.72 76.72 76.64 76.70 20.0K
12:35 76.53 76.57 76.44 76.46 73.4K
12:40 76.49 76.58 76.46 76.55 46.0K
12:45 76.55 76.70 76.53 76.65 37.3K
12:50 76.65 76.69 76.55 76.55 32.5K
12:55 76.57 76.62 76.48 76.54 122.1K
13:00 76.50 76.61 76.50 76.54 33.1K
13:05 76.56 76.62 76.55 76.56 16.3K
13:10 76.59 76.69 76.54 76.66 23.0K
13:15 76.68 76.68 76.56 76.60 26.8K
13:20 76.60 76.66 76.55 76.59 22.9K
13:25 76.58 76.61 76.36 76.42 169.0K
13:30 76.41 76.43 76.31 76.31 30.1K
13:35 76.31 76.37 76.23 76.26 34.1K
13:40 76.26 76.35 76.26 76.33 19.4K
13:45 76.33 76.34 76.25 76.27 35.2K
13:50 76.27 76.32 76.25 76.27 46.8K
13:55 76.26 76.26 76.18 76.23 31.9K
14:00 76.21 76.26 76.20 76.20 34.6K
14:05 76.19 76.19 76.11 76.12 43.1K
14:10 76.13 76.15 75.83 75.92 193.7K
14:15 75.90 75.92 75.86 75.86 26.2K
14:20 75.87 75.87 75.77 75.78 32.2K
14:25 75.81 75.99 75.77 75.86 101.8K
14:30 75.85 75.92 75.80 75.82 28.8K
14:35 75.82 75.85 75.77 75.82 32.8K
14:40 75.79 75.85 75.78 75.83 23.6K
14:45 75.83 75.92 75.83 75.87 19.4K
14:50 75.86 75.86 75.80 75.85 13.9K
14:55 75.83 75.91 75.81 75.83 18.9K
15:00 75.83 76.01 75.83 75.98 25.7K
15:05 75.96 76.05 75.89 76.01 32.3K
15:10 76.00 76.19 76.00 76.14 46.6K
15:15 76.16 76.19 76.10 76.17 56.8K
15:20 76.17 76.24 76.12 76.15 25.4K
15:25 76.15 76.17 76.01 76.01 54.6K
15:30 76.03 76.22 76.03 76.15 20.8K
15:35 76.15 76.19 76.12 76.16 12.4K
15:40 76.14 76.25 76.12 76.24 25.3K
15:45 76.24 76.25 76.16 76.21 36.2K
15:50 76.22 76.22 76.10 76.10 25.9K
15:55 76.07 76.11 76.02 76.06 21.9K
16:00 76.07 76.15 76.06 76.13 38.9K
16:05 76.13 76.19 76.11 76.11 39.9K
16:10 76.15 76.16 76.11 76.11 20.5K
16:15 76.10 76.11 76.05 76.07 29.1K
16:20 76.07 76.12 76.07 76.09 40.4K
16:25 76.07 76.08 75.91 75.98 85.7K
16:30 76.00 76.06 75.94 75.95 87.1K
16:35 75.97 76.06 75.91 76.04 97.0K
16:40 76.02 76.03 75.89 75.90 178.8K
16:45 75.92 75.95 75.85 75.85 115.8K
16:50 75.93 75.95 75.82 75.89 86.1K
16:55 75.73 75.73 75.73 75.73 244.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし