Tellus Properties FII (TEPP11)

TEPP11
🏛️ ブラジル →
81.99
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 81.40 81.46 81.40 81.46 0.1K
10:05 81.39 81.42 81.30 81.42 0.1K
10:10 81.30 81.43 81.30 81.43 0.0K
10:15 81.43 81.43 81.30 81.40 0.1K
10:20 81.40 81.41 81.32 81.32 0.0K
10:25 81.36 81.56 81.36 81.48 1.1K
10:30 81.48 81.50 81.48 81.50 0.2K
10:35 81.48 81.57 81.48 81.56 0.1K
10:40 81.58 81.68 81.58 81.68 0.0K
10:45 81.68 81.69 81.68 81.69 0.0K
10:50 81.69 81.70 81.69 81.70 0.0K
10:55 81.70 81.75 81.70 81.71 0.1K
11:00 81.63 81.76 81.63 81.65 0.0K
11:05 81.65 81.66 81.57 81.66 0.0K
11:10 81.66 81.75 81.66 81.75 0.0K
11:15 81.68 81.75 81.68 81.75 0.0K
11:20 81.75 81.84 81.75 81.84 0.0K
11:25 81.82 81.83 81.82 81.82 0.0K
11:30 81.82 81.82 81.82 81.82 0.0K
11:35 81.67 81.67 81.67 81.67 0.0K
11:40 81.68 81.70 81.68 81.70 0.1K
11:45 81.70 81.89 81.70 81.87 0.3K
11:50 81.88 81.89 81.88 81.89 0.0K
11:55 81.89 81.89 81.89 81.89 0.1K
12:00 81.85 81.86 81.75 81.85 0.0K
12:05 81.82 81.82 81.82 81.82 0.0K
12:10 81.78 81.79 81.78 81.78 0.0K
12:15 81.79 81.80 81.69 81.80 0.0K
12:20 81.72 81.85 81.65 81.67 0.2K
12:25 81.65 81.67 81.54 81.55 0.1K
12:30 81.56 81.65 81.54 81.56 0.1K
12:35 81.56 81.63 81.53 81.54 0.1K
12:40 81.63 81.63 81.44 81.46 0.5K
12:45 81.55 81.80 81.46 81.58 0.3K
12:50 81.57 81.69 81.56 81.56 0.1K
12:55 81.56 81.64 81.56 81.56 0.1K
13:00 81.56 81.63 81.46 81.46 0.1K
13:05 81.46 81.55 81.45 81.45 0.1K
13:10 81.45 81.46 81.45 81.45 0.1K
13:15 81.45 81.46 81.45 81.45 0.1K
13:20 81.45 81.61 81.45 81.45 0.1K
13:25 81.45 81.46 81.45 81.45 0.1K
13:30 81.45 81.56 81.45 81.45 0.1K
13:35 81.45 81.48 81.45 81.48 0.1K
13:40 81.48 81.48 81.45 81.45 0.1K
13:45 81.45 81.52 81.45 81.45 0.1K
13:50 81.45 81.59 81.45 81.45 0.1K
13:55 81.45 81.45 81.44 81.44 0.1K
14:00 81.60 81.60 81.42 81.42 0.1K
14:05 81.43 81.43 81.42 81.42 0.1K
14:10 81.42 81.52 81.41 81.42 0.1K
14:15 81.42 81.42 81.41 81.41 0.1K
14:20 81.41 81.58 81.41 81.42 0.1K
14:25 81.41 81.41 81.40 81.40 0.1K
14:30 81.40 81.41 81.40 81.40 0.1K
14:35 81.40 81.67 81.40 81.41 0.1K
14:40 81.40 81.51 81.40 81.41 0.1K
14:45 81.42 81.52 81.40 81.40 0.1K
14:50 81.40 81.64 81.38 81.39 0.1K
14:55 81.39 81.40 81.39 81.39 0.1K
15:00 81.39 81.66 81.39 81.41 0.3K
15:05 81.40 81.60 81.39 81.42 0.1K
15:10 81.41 81.69 81.41 81.53 0.2K
15:15 81.69 81.71 81.51 81.62 0.3K
15:20 81.62 81.69 81.60 81.62 0.2K
15:25 81.62 81.70 81.62 81.69 0.1K
15:30 81.69 81.70 81.66 81.69 0.3K
15:35 81.69 81.70 81.68 81.69 0.1K
15:40 81.68 81.76 81.68 81.69 0.3K
15:45 81.69 81.70 81.50 81.61 0.2K
15:50 81.61 81.74 81.60 81.67 0.1K
15:55 81.67 81.74 81.67 81.69 0.3K
16:00 81.69 81.76 81.50 81.56 0.5K
16:05 81.56 81.70 81.56 81.70 0.2K
16:10 81.70 81.70 81.60 81.62 0.1K
16:15 81.64 81.74 81.62 81.70 0.1K
16:20 81.70 81.71 81.70 81.70 0.1K
16:25 81.70 81.71 81.70 81.71 0.1K
16:30 81.71 81.77 81.70 81.77 0.5K
16:35 81.70 81.79 81.66 81.67 0.1K
16:40 81.66 81.78 81.66 81.67 0.1K
16:45 81.67 81.78 81.66 81.75 0.1K
16:50 81.75 81.79 81.75 81.75 0.1K
16:55 81.99 81.99 81.99 81.99 0.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 81.40 81.99 81.30 81.99 0.0M
2025-09-25 82.80 83.05 81.20 81.40 0.0M
2025-09-24 82.49 82.49 81.56 82.39 0.0M
2025-09-23 81.64 82.00 81.36 81.93 0.0M
2025-09-22 82.00 82.00 81.02 81.64 0.0M
2025-09-19 81.59 81.65 81.39 81.57 0.0M
2025-09-18 82.34 82.34 81.45 81.48 0.0M
2025-09-17 81.48 81.92 81.32 81.88 0.0M
2025-09-16 80.80 81.48 80.80 81.48 0.0M
2025-09-15 80.20 81.03 80.18 81.02 0.0M
2025-09-12 80.24 80.39 79.68 80.39 0.0M
2025-09-11 79.86 80.93 79.66 79.75 0.0M
2025-09-10 80.38 80.93 80.01 80.66 0.0M
2025-09-09 79.99 80.72 79.73 80.20 0.0M
2025-09-08 80.35 80.35 79.26 80.00 0.0M
2025-09-05 79.12 80.64 78.83 79.78 0.0M
2025-09-04 79.15 79.15 78.67 78.75 0.0M
2025-09-03 79.49 79.49 78.77 79.48 0.0M
2025-09-02 78.99 79.29 78.50 79.29 0.0M
2025-09-01 79.00 79.01 78.60 78.99 0.0M
2025-08-29 78.89 79.32 78.71 79.01 0.0M
2025-08-28 78.77 78.95 78.25 78.89 0.0M
2025-08-27 79.21 79.21 78.17 78.74 0.0M
2025-08-26 79.30 79.31 77.77 78.76 0.0M
2025-08-25 78.66 79.31 78.24 79.31 0.0M
2025-08-22 78.99 79.25 78.44 79.25 0.0M
2025-08-21 78.50 78.96 78.04 78.96 0.0M
2025-08-20 79.10 79.10 78.40 78.94 0.0M
2025-08-19 80.29 80.29 78.60 78.60 0.0M
2025-08-18 80.18 80.30 79.31 80.30 0.0M
2025-08-15 79.80 80.18 79.30 80.18 0.0M
2025-08-14 79.92 80.14 79.03 79.83 0.0M
2025-08-13 80.20 80.59 79.28 79.92 0.0M
2025-08-12 79.63 80.48 79.54 79.95 0.0M
2025-08-11 78.67 79.66 78.67 79.62 0.0M
2025-08-08 79.10 79.63 78.43 79.38 0.0M
2025-08-07 78.90 79.25 78.69 79.10 0.0M
2025-08-06 78.70 79.20 78.12 78.70 0.0M
2025-08-05 78.75 79.03 78.64 78.68 0.0M
2025-08-04 79.99 79.99 78.51 78.75 0.0M
2025-08-01 80.10 81.00 79.15 79.49 0.1M
2025-07-31 82.34 82.94 81.80 82.37 0.0M
2025-07-30 82.10 83.49 81.42 81.52 0.0M
2025-07-29 81.99 81.99 81.50 81.52 0.0M
2025-07-28 82.02 82.12 81.17 81.56 0.0M
2025-07-25 82.00 82.48 81.83 81.92 0.0M
2025-07-24 82.30 82.49 82.00 82.00 0.0M
2025-07-23 82.58 82.58 81.64 82.30 0.0M
2025-07-22 82.15 82.25 81.18 82.25 0.0M
2025-07-21 82.20 82.79 81.94 82.15 0.0M
2025-07-18 81.67 82.47 81.48 82.20 0.0M
2025-07-17 81.77 81.77 81.15 81.69 0.0M
2025-07-16 83.04 83.04 81.05 81.30 0.0M
2025-07-15 82.59 82.97 82.28 82.70 0.0M
2025-07-14 83.44 83.44 81.90 81.90 0.0M
2025-07-11 83.48 83.48 82.05 82.61 0.0M
2025-07-10 81.93 83.54 81.90 83.54 0.0M
2025-07-09 82.90 82.95 82.60 82.63 0.0M
2025-07-08 81.92 82.76 81.92 82.62 0.0M
2025-07-07 81.14 81.93 81.00 81.92 0.0M
2025-07-04 80.16 81.34 80.16 81.14 0.0M
2025-07-03 79.96 80.79 79.20 80.79 0.0M
2025-07-02 80.99 81.85 79.99 80.35 0.0M
2025-07-01 82.00 82.89 80.45 80.45 0.0M
2025-06-30 83.80 83.80 83.30 83.36 0.0M
2025-06-27 82.41 83.23 82.22 83.09 0.0M
2025-06-26 82.12 82.55 82.12 82.41 0.0M
2025-06-25 82.31 82.55 81.93 82.41 0.0M
2025-06-24 82.40 82.50 81.93 82.39 0.0M
2025-06-23 82.91 83.45 82.51 83.45 0.0M
2025-06-20 82.97 83.70 82.71 83.45 0.0M
2025-06-18 82.28 82.85 81.81 82.48 0.0M
2025-06-17 83.00 83.00 82.00 82.01 0.0M
2025-06-16 82.00 82.60 81.34 82.56 0.0M
2025-06-13 81.13 82.11 80.69 81.52 0.0M
2025-06-12 81.40 81.40 80.60 80.63 0.0M
2025-06-11 81.51 81.82 80.60 80.91 0.0M
2025-06-10 81.21 81.90 81.01 81.54 0.0M
2025-06-09 82.24 82.24 81.23 81.50 0.0M
2025-06-06 81.99 82.25 81.55 81.86 0.0M
2025-06-05 82.36 82.36 81.54 82.00 0.0M
2025-06-04 81.81 82.36 81.50 81.92 0.0M
2025-06-03 82.57 82.57 81.81 82.02 0.0M
2025-06-02 82.65 82.99 82.06 82.55 0.0M
2025-05-30 82.04 82.68 81.71 82.65 0.0M
2025-05-29 82.02 82.04 81.56 81.86 0.0M
2025-05-28 82.15 82.15 81.13 82.04 0.0M
2025-05-27 82.21 82.57 81.72 81.91 0.0M
2025-05-26 82.06 82.39 81.76 82.06 0.0M
2025-05-23 83.23 83.46 82.10 83.00 0.0M
2025-05-22 84.35 84.49 82.85 83.00 0.0M
2025-05-21 84.39 84.46 83.90 84.40 0.0M
2025-05-20 84.38 84.49 83.58 84.39 0.0M
2025-05-19 83.40 84.47 83.09 84.40 0.0M
2025-05-16 83.70 83.95 82.99 83.40 0.0M
2025-05-15 83.60 83.97 83.33 83.70 0.0M
2025-05-14 83.40 84.00 82.30 83.49 0.0M
2025-05-13 85.30 85.30 82.76 82.89 0.0M
2025-05-12 86.13 86.18 84.43 84.92 0.0M
2025-05-09 86.50 86.50 84.91 86.17 0.0M
2025-05-08 86.75 87.48 85.05 86.50 0.0M
2025-05-07 87.49 87.49 86.39 86.76 0.0M
2025-05-06 87.26 88.07 86.50 86.94 0.0M
2025-05-05 88.27 88.27 86.03 87.26 0.0M
2025-05-02 89.00 89.00 85.75 87.48 0.0M
2025-04-30 86.54 87.53 86.53 87.52 0.0M
2025-04-29 86.88 87.30 86.28 86.56 0.0M
2025-04-28 86.04 87.05 85.12 86.88 0.0M
2025-04-25 84.04 86.36 84.04 85.79 0.0M
2025-04-24 84.01 84.93 84.01 84.92 0.0M
2025-04-23 83.99 84.49 82.84 84.00 0.0M
2025-04-22 82.98 84.00 82.60 83.98 0.0M
2025-04-17 82.96 82.98 82.61 82.98 0.0M
2025-04-16 81.82 82.97 81.46 82.97 0.0M
2025-04-15 82.23 82.50 81.53 81.82 0.0M
2025-04-14 81.30 82.98 81.11 82.23 0.0M
2025-04-11 80.92 82.00 80.25 81.29 0.0M
2025-04-10 80.92 81.00 80.02 80.23 0.0M
2025-04-09 81.92 81.93 80.01 80.92 0.0M
2025-04-08 82.10 82.46 81.31 81.92 0.0M
2025-04-07 82.87 82.98 81.00 82.25 0.0M
2025-04-04 83.81 83.99 82.92 82.98 0.0M
2025-04-03 83.80 84.54 83.03 83.54 0.0M
2025-04-02 83.41 84.59 83.17 83.80 0.0M
2025-04-01 83.02 84.67 82.81 84.02 0.0M
2025-03-31 82.80 83.30 80.47 83.30 0.0M
2025-03-28 82.05 82.81 81.47 82.80 0.0M
2025-03-27 81.55 82.05 81.28 82.03 0.0M
2025-03-26 81.57 81.74 80.91 81.57 0.0M
2025-03-25 80.06 81.55 80.01 80.90 0.0M
2025-03-24 81.39 82.32 80.60 80.90 0.0M
2025-03-21 80.05 81.00 80.05 80.98 0.0M
2025-03-20 80.10 80.89 79.50 80.04 0.0M
2025-03-19 79.75 80.13 79.51 80.07 0.0M
2025-03-18 79.78 80.15 79.19 79.75 0.0M
2025-03-17 79.31 80.71 79.00 79.11 0.0M
2025-03-14 78.54 79.32 78.27 79.31 0.0M
2025-03-13 79.31 79.32 78.21 78.61 0.0M
2025-03-12 78.55 79.31 78.50 78.89 0.0M
2025-03-11 78.80 79.23 78.07 78.67 0.0M
2025-03-10 80.14 80.31 78.00 78.80 0.0M
2025-03-07 79.38 80.10 79.15 79.98 0.0M
2025-03-06 79.89 80.37 79.00 79.34 0.0M
2025-03-05 79.59 79.89 78.12 79.89 0.0M
2025-02-28 78.85 80.14 77.54 79.59 0.0M
2025-02-27 78.19 78.27 77.28 78.07 0.0M
2025-02-26 76.80 78.22 76.79 77.28 0.0M
2025-02-25 79.01 80.00 77.10 77.72 0.0M
2025-02-24 77.83 82.21 77.51 79.01 0.0M
2025-02-21 77.67 78.00 77.19 77.84 0.0M
2025-02-20 76.50 77.10 75.95 76.90 0.0M
2025-02-19 76.79 78.19 75.97 77.50 0.0M
2025-02-18 76.89 77.99 75.98 76.79 0.0M
2025-02-17 75.20 76.48 74.41 76.12 0.0M
2025-02-14 74.96 75.24 74.51 75.21 0.0M
2025-02-13 74.30 74.76 74.04 74.51 0.0M
2025-02-12 74.96 74.97 73.88 74.30 0.0M
2025-02-11 74.86 74.92 73.64 74.24 0.0M
2025-02-10 76.22 77.60 74.66 74.86 0.0M
2025-02-07 75.76 76.22 75.36 76.22 0.0M
2025-02-06 76.03 76.12 75.23 75.77 0.0M
2025-02-05 75.50 76.12 75.28 75.74 0.0M
2025-02-04 75.26 77.44 75.25 75.28 0.0M
2025-02-03 75.80 77.00 74.52 75.25 0.0M
2025-01-31 72.72 75.17 72.72 74.78 0.0M
2025-01-30 72.29 72.61 71.73 72.43 0.0M
2025-01-29 73.18 73.18 71.73 72.13 0.0M
2025-01-28 73.42 73.84 72.16 73.18 0.0M
2025-01-27 73.65 74.07 73.22 73.22 0.0M
2025-01-24 75.42 75.42 74.11 74.69 0.0M
2025-01-23 75.20 75.53 75.09 75.42 0.0M
2025-01-22 76.12 76.12 75.20 75.20 0.0M
2025-01-21 75.99 76.37 75.90 76.12 0.0M
2025-01-20 75.15 75.98 75.14 75.56 0.0M
2025-01-17 75.81 77.05 74.51 75.16 0.0M
2025-01-16 75.29 76.44 75.02 76.00 0.0M
2025-01-15 75.30 76.49 75.02 75.07 0.0M
2025-01-14 75.65 76.18 75.02 75.24 0.0M
2025-01-13 75.56 76.45 75.56 75.64 0.0M
2025-01-10 77.25 77.25 75.55 76.46 0.0M
2025-01-09 79.34 79.63 76.32 77.19 0.0M
2025-01-08 79.07 82.96 78.20 78.60 0.0M
2025-01-07 80.14 83.35 78.50 79.07 0.0M
2025-01-06 79.71 80.26 79.11 79.34 0.0M
2025-01-03 79.54 81.00 78.59 79.71 0.0M
2025-01-02 78.70 79.60 78.00 79.56 0.0M