TEGMA ON NM (TGMA3)

TGMA3
🏛️ ブラジル →
34.70
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
10:00 35.26 35.35 35.26 35.35 0.2K
10:05 35.38 35.45 35.38 35.45 0.2K
10:10 35.46 35.52 35.46 35.52 0.8K
10:15 35.55 35.55 35.55 35.55 0.3K
10:20 35.35 35.35 35.21 35.29 2.4K
10:25 35.23 35.28 35.23 35.28 0.2K
10:30 35.21 35.32 35.17 35.32 12.0K
10:35 35.33 35.33 35.05 35.05 11.6K
10:40 35.09 35.16 35.04 35.11 1.8K
10:45 35.13 35.15 35.08 35.08 0.9K
10:50 35.04 35.15 35.04 35.15 1.1K
10:55 35.05 35.07 35.03 35.03 3.7K
11:00 35.03 35.16 35.03 35.12 0.9K
11:05 35.11 35.11 35.07 35.07 0.2K
11:10 35.11 35.16 35.10 35.14 1.0K
11:15 35.14 35.14 35.09 35.13 0.9K
11:20 35.14 35.17 35.12 35.13 1.3K
11:25 35.13 35.13 35.09 35.09 1.9K
11:30 35.08 35.09 35.07 35.07 0.9K
11:35 35.05 35.09 35.05 35.06 0.6K
11:40 35.09 35.09 35.07 35.09 1.1K
11:45 35.08 35.08 34.93 35.04 5.6K
11:50 35.00 35.11 35.00 35.10 2.0K
11:55 35.07 35.11 35.03 35.11 5.5K
12:00 35.10 35.12 35.10 35.10 0.6K
12:05 35.11 35.12 35.05 35.11 1.1K
12:10 35.11 35.11 35.07 35.11 0.3K
12:15 35.07 35.11 35.05 35.09 1.4K
12:20 35.06 35.09 35.00 35.04 4.2K
12:25 35.03 35.05 35.02 35.02 0.4K
12:30 35.04 35.05 34.98 35.00 3.9K
12:35 34.98 34.98 34.95 34.96 0.7K
12:40 34.95 34.95 34.88 34.88 1.9K
12:45 34.88 34.91 34.86 34.90 4.0K
12:50 34.87 34.87 34.77 34.77 6.7K
12:55 34.82 34.82 34.78 34.79 2.4K
13:00 34.75 34.79 34.74 34.76 2.1K
13:05 34.72 34.76 34.72 34.72 1.4K
13:10 34.72 34.75 34.71 34.73 1.4K
13:15 34.72 34.72 34.68 34.72 3.2K
13:20 34.73 34.77 34.72 34.75 1.8K
13:25 34.72 34.77 34.72 34.77 1.1K
13:30 34.76 34.76 34.73 34.76 1.9K
13:35 34.73 34.76 34.72 34.76 1.5K
13:40 34.72 34.75 34.72 34.72 1.4K
13:45 34.76 34.79 34.75 34.79 2.2K
13:50 34.79 34.79 34.77 34.78 1.1K
13:55 34.76 34.79 34.76 34.77 1.3K
14:00 34.78 34.80 34.78 34.78 1.9K
14:05 34.78 34.82 34.76 34.76 1.0K
14:10 34.75 34.81 34.75 34.78 1.3K
14:15 34.78 34.82 34.78 34.79 1.2K
14:20 34.82 34.84 34.79 34.80 1.5K
14:25 34.83 34.84 34.79 34.81 1.6K
14:30 34.80 34.86 34.80 34.86 1.0K
14:35 34.86 34.86 34.80 34.81 1.9K
14:40 34.82 34.82 34.78 34.82 0.8K
14:45 34.82 34.82 34.78 34.82 1.1K
14:50 34.78 34.81 34.75 34.75 1.7K
14:55 34.76 34.78 34.75 34.78 1.3K
15:00 34.75 34.78 34.75 34.76 1.9K
15:05 34.76 34.76 34.71 34.71 4.6K
15:10 34.71 34.74 34.70 34.70 1.5K
15:15 34.70 34.81 34.70 34.81 5.1K
15:20 34.80 34.80 34.75 34.75 1.1K
15:25 34.75 34.78 34.73 34.73 1.0K
15:30 34.77 34.78 34.73 34.75 2.0K
15:35 34.74 34.74 34.74 34.74 0.4K
15:40 34.74 34.77 34.74 34.77 2.3K
15:45 34.77 34.77 34.70 34.70 1.1K
15:50 34.74 34.76 34.73 34.73 1.7K
15:55 34.74 34.76 34.72 34.75 1.7K
16:00 34.74 34.77 34.71 34.71 0.8K
16:05 34.74 34.74 34.70 34.70 1.7K
16:10 34.70 34.72 34.65 34.65 5.5K
16:15 34.64 34.67 34.64 34.67 1.6K
16:20 34.65 34.70 34.64 34.70 2.4K
16:25 34.72 34.76 34.72 34.74 1.3K
16:30 34.71 34.82 34.70 34.81 3.6K
16:35 34.80 34.80 34.75 34.80 2.1K
16:40 34.77 34.79 34.75 34.79 1.8K
16:45 34.76 34.82 34.76 34.78 3.7K
16:50 34.80 34.80 34.70 34.70 8.4K
16:55 34.65 34.65 34.65 34.65 36.1K
日付 始値 高値 安値 終値 出来高
2025-10-03 34.51 34.74 34.25 34.70 0.3M
2025-10-02 34.50 34.55 34.14 34.40 0.2M
2025-10-01 34.71 34.84 34.07 34.37 0.4M
2025-09-30 35.17 35.17 34.35 34.72 0.3M
2025-09-29 34.70 35.24 34.70 34.80 0.1M
2025-09-26 35.26 35.56 34.64 34.65 0.2M
2025-09-25 36.00 36.00 35.20 35.38 0.2M
2025-09-24 36.50 36.81 36.13 36.20 0.2M
2025-09-23 36.72 37.26 36.50 36.83 0.2M
2025-09-22 37.44 37.72 36.60 36.98 0.1M
2025-09-19 37.31 37.45 36.82 37.36 0.3M
2025-09-18 37.35 37.43 37.05 37.31 0.1M
2025-09-17 37.99 37.99 37.15 37.35 0.2M
2025-09-16 37.51 37.90 37.21 37.39 0.1M
2025-09-15 37.94 38.08 37.32 37.32 0.2M
2025-09-12 37.72 37.81 37.28 37.49 0.1M
2025-09-11 37.54 37.88 37.46 37.71 0.2M
2025-09-10 36.97 37.51 36.76 37.47 0.1M
2025-09-09 36.45 37.17 36.40 37.04 0.1M
2025-09-08 36.85 37.18 36.35 36.60 0.2M
2025-09-05 36.64 37.23 36.59 36.95 0.1M
2025-09-04 36.16 36.89 36.16 36.70 0.2M
2025-09-03 36.95 36.95 36.18 36.48 0.2M
2025-09-02 36.68 36.95 36.25 36.71 0.2M
2025-09-01 36.50 36.88 36.11 36.88 0.3M
2025-08-29 36.96 37.10 36.42 36.50 0.2M
2025-08-28 37.03 37.35 36.83 36.91 0.3M
2025-08-27 36.60 36.99 36.50 36.99 0.2M
2025-08-26 36.56 36.80 36.45 36.60 0.1M
2025-08-25 36.36 37.00 36.36 36.76 0.1M
2025-08-22 36.57 37.10 36.05 36.50 0.1M
2025-08-21 36.61 37.04 35.99 36.15 0.3M
2025-08-20 36.10 37.09 36.10 36.79 0.2M
2025-08-19 36.44 36.59 35.88 36.22 0.3M
2025-08-18 36.44 36.76 36.23 36.60 0.2M
2025-08-15 35.46 36.49 35.30 36.44 0.2M
2025-08-14 35.60 35.72 35.30 35.53 0.2M
2025-08-13 35.90 35.99 35.16 35.49 0.3M
2025-08-12 36.00 36.36 35.86 36.00 0.2M
2025-08-11 35.87 36.23 35.50 35.65 0.2M
2025-08-08 36.25 36.58 35.42 36.01 0.4M
2025-08-07 36.43 36.74 35.95 36.58 0.2M
2025-08-06 36.90 37.08 35.78 36.40 0.3M
2025-08-05 36.82 37.13 36.05 36.52 0.5M
2025-08-04 35.74 36.43 35.19 36.43 0.2M
2025-08-01 35.19 36.15 35.19 35.91 0.2M
2025-07-31 36.34 36.76 35.88 36.44 0.2M
2025-07-30 35.06 36.89 35.06 36.67 0.2M
2025-07-29 34.16 35.21 34.15 35.20 0.2M
2025-07-28 34.45 34.55 33.94 34.15 0.2M
2025-07-25 34.01 34.54 34.01 34.45 0.1M
2025-07-24 34.81 34.81 34.05 34.16 0.1M
2025-07-23 33.80 34.83 33.80 34.79 1.3M
2025-07-22 34.38 34.48 33.90 34.01 0.2M
2025-07-21 33.68 34.70 33.68 34.39 0.2M
2025-07-18 34.73 35.11 33.27 33.82 0.4M
2025-07-17 35.53 35.71 34.80 34.92 0.3M
2025-07-16 35.93 36.29 35.46 35.60 0.2M
2025-07-15 35.45 36.52 35.35 36.27 0.2M
2025-07-14 35.25 35.84 34.90 35.45 0.2M
2025-07-11 35.94 35.95 35.24 35.34 0.3M
2025-07-10 35.32 36.19 35.20 35.94 0.3M
2025-07-09 36.49 36.49 35.51 35.86 0.3M
2025-07-08 36.54 36.78 36.30 36.50 0.1M
2025-07-07 36.75 37.03 36.13 36.54 0.3M
2025-07-04 35.88 36.72 35.88 36.72 0.1M
2025-07-03 35.54 36.28 34.95 36.12 0.2M
2025-07-02 35.03 35.45 34.90 35.17 0.3M
2025-07-01 35.00 35.56 34.92 35.22 0.2M
2025-06-30 34.44 35.17 34.20 35.12 0.2M
2025-06-27 34.15 34.85 34.01 34.63 0.3M
2025-06-26 34.15 34.73 34.15 34.40 0.2M
2025-06-25 34.46 34.55 34.15 34.28 0.2M
2025-06-24 34.59 34.91 34.29 34.54 0.3M
2025-06-23 34.00 34.70 33.67 34.40 0.5M
2025-06-20 35.19 35.19 34.48 34.63 0.3M
2025-06-18 35.44 35.72 35.30 35.54 0.2M
2025-06-17 36.00 36.19 35.04 35.47 0.3M
2025-06-16 36.40 36.57 36.00 36.00 0.2M
2025-06-13 36.88 36.88 36.40 36.40 0.1M
2025-06-12 37.18 37.21 36.56 36.88 0.2M
2025-06-11 36.28 37.34 36.28 37.18 0.2M
2025-06-10 36.80 36.94 36.12 36.46 0.2M
2025-06-09 35.84 35.94 35.30 35.94 0.3M
2025-06-06 36.48 36.48 35.74 35.85 0.3M
2025-06-05 36.52 36.95 36.38 36.50 0.8M
2025-06-04 37.39 37.83 36.60 36.60 0.2M
2025-06-03 36.51 37.20 36.40 37.20 0.3M
2025-06-02 36.83 36.93 36.29 36.85 0.4M
2025-05-30 37.51 37.51 36.40 36.73 0.3M
2025-05-29 37.44 37.44 36.75 37.16 0.3M
2025-05-28 37.20 37.44 36.37 37.44 0.2M
2025-05-27 35.99 37.02 35.96 37.00 0.2M
2025-05-26 34.69 35.96 34.69 35.80 0.2M
2025-05-23 34.70 35.42 34.31 35.40 0.2M
2025-05-22 34.82 35.56 34.45 35.05 0.3M
2025-05-21 35.37 35.39 34.50 34.85 0.4M
2025-05-20 34.66 35.37 34.48 35.37 0.3M
2025-05-19 33.86 34.81 33.86 34.81 0.2M
2025-05-16 34.16 34.40 33.83 34.17 0.2M
2025-05-15 33.90 34.45 33.90 34.22 0.2M
2025-05-14 34.40 34.56 33.96 34.13 0.2M
2025-05-13 33.42 34.41 33.42 34.41 0.3M
2025-05-12 34.30 34.42 33.06 33.46 0.3M
2025-05-09 34.40 34.48 34.02 34.20 0.2M
2025-05-08 34.59 35.03 34.18 34.33 0.2M
2025-05-07 34.62 34.77 33.90 34.34 0.2M
2025-05-06 35.01 35.56 33.88 34.41 0.6M
2025-05-05 36.06 36.30 34.90 35.00 0.3M
2025-05-02 35.60 36.06 35.60 36.06 0.3M
2025-04-30 35.35 35.90 35.20 35.66 0.3M
2025-04-29 35.69 36.17 35.51 35.52 0.3M
2025-04-28 36.31 36.33 35.80 35.97 0.3M
2025-04-25 35.97 36.48 35.88 36.31 0.2M
2025-04-24 35.42 36.01 35.20 35.85 0.3M
2025-04-23 35.09 35.75 35.01 35.37 0.2M
2025-04-22 34.91 35.17 34.62 35.10 0.1M
2025-04-17 34.96 34.96 34.41 34.91 0.1M
2025-04-16 34.50 34.75 34.31 34.42 0.2M
2025-04-15 34.58 34.81 34.28 34.65 0.1M
2025-04-14 34.45 34.54 34.32 34.32 0.1M
2025-04-11 34.23 34.45 33.78 34.14 0.1M
2025-04-10 34.47 34.47 33.62 34.17 0.1M
2025-04-09 33.24 34.40 33.00 34.26 0.3M
2025-04-08 33.48 33.81 33.39 33.39 0.2M
2025-04-07 32.71 33.73 32.70 33.40 0.2M
2025-04-04 33.74 33.97 32.68 33.32 0.2M
2025-04-03 33.80 34.29 33.62 33.93 0.2M
2025-04-02 35.49 35.86 34.23 34.43 0.3M
2025-04-01 33.78 35.48 33.36 35.43 0.7M
2025-03-31 33.29 33.83 33.08 33.65 0.2M
2025-03-28 33.26 33.39 32.77 33.39 0.7M
2025-03-27 33.72 33.98 33.36 33.36 0.3M
2025-03-26 34.83 34.83 33.55 33.64 0.4M
2025-03-25 34.07 34.99 34.07 34.53 0.2M
2025-03-24 35.28 35.28 34.07 34.19 0.2M
2025-03-21 35.03 35.31 34.79 35.00 0.4M
2025-03-20 35.25 35.38 34.91 35.00 0.2M
2025-03-19 35.04 35.44 34.70 35.18 0.4M
2025-03-18 35.00 35.40 34.85 35.05 0.3M
2025-03-17 34.31 35.11 34.31 35.03 0.2M
2025-03-14 34.13 34.84 33.84 34.49 0.2M
2025-03-13 33.68 34.33 33.56 34.13 0.3M
2025-03-12 33.53 33.96 33.20 33.79 0.2M
2025-03-11 33.50 33.84 33.00 33.46 0.4M
2025-03-10 33.40 33.72 33.10 33.48 0.1M
2025-03-07 32.60 33.88 32.57 33.73 0.2M
2025-03-06 32.26 32.77 32.12 32.77 0.2M
2025-03-05 32.30 32.31 31.72 32.31 0.1M
2025-02-28 32.70 32.84 32.30 32.30 0.1M
2025-02-27 32.29 33.16 32.28 32.81 0.2M
2025-02-26 33.07 33.17 32.30 32.61 0.3M
2025-02-25 32.46 33.02 32.15 32.92 0.1M
2025-02-24 33.05 33.20 32.58 32.58 0.2M
2025-02-21 33.37 33.56 32.58 33.01 0.1M
2025-02-20 32.90 33.32 32.69 33.32 0.3M
2025-02-19 32.85 33.00 32.48 32.80 0.1M
2025-02-18 32.87 33.11 32.59 32.96 0.1M
2025-02-17 32.33 33.20 32.33 32.95 0.2M
2025-02-14 31.07 32.33 30.93 32.33 0.3M
2025-02-13 30.87 31.49 30.73 31.30 0.3M
2025-02-12 30.96 31.30 30.67 30.96 0.2M
2025-02-11 30.38 31.04 30.38 31.00 0.2M
2025-02-10 30.09 30.66 30.09 30.59 0.2M
2025-02-07 29.88 30.19 29.88 29.94 0.2M
2025-02-06 29.94 30.32 29.64 30.10 0.4M
2025-02-05 29.55 29.77 29.36 29.70 0.2M
2025-02-04 30.32 30.32 29.06 29.46 0.2M
2025-02-03 30.03 30.29 30.03 30.25 0.4M
2025-01-31 30.43 30.50 30.07 30.18 0.3M
2025-01-30 29.75 30.27 29.72 30.27 0.2M
2025-01-29 29.79 30.07 29.55 29.77 0.2M
2025-01-28 29.82 29.97 29.52 29.74 0.1M
2025-01-27 29.14 29.84 28.92 29.82 0.3M
2025-01-24 28.95 29.23 28.88 29.15 0.2M
2025-01-23 28.84 29.05 28.75 28.95 0.3M
2025-01-22 29.09 29.12 28.65 28.85 0.3M
2025-01-21 28.65 28.89 28.47 28.88 0.2M
2025-01-20 28.49 28.85 28.33 28.60 0.3M
2025-01-17 28.76 28.90 28.35 28.70 0.1M
2025-01-16 28.94 28.94 28.47 28.60 0.2M
2025-01-15 28.02 28.99 27.98 28.99 0.3M
2025-01-14 28.00 28.03 27.76 27.85 0.1M
2025-01-13 28.01 28.21 27.91 28.00 0.1M
2025-01-10 28.71 28.74 28.03 28.04 0.1M
2025-01-09 28.49 28.98 28.34 28.69 0.1M
2025-01-08 28.08 28.57 27.96 28.49 0.3M
2025-01-07 28.70 29.12 28.45 28.45 0.1M
2025-01-06 27.70 28.70 27.59 28.70 0.3M
2025-01-03 28.59 28.59 27.57 27.71 0.1M
2025-01-02 29.14 29.14 28.01 28.43 0.3M