Tellus Properties FII (TEPP11)

TEPP11
🏛️ ブラジル →
82.80
最終更新: 2025-09-29
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
2021-12-30 75.85 75.85 74.34 75.20 0.0M
2021-12-29 74.70 75.85 72.90 75.64 0.0M
2021-12-28 73.08 74.69 73.08 74.69 0.0M
2021-12-27 73.20 73.30 72.81 72.96 0.0M
2021-12-23 73.19 73.20 72.11 73.20 0.0M
2021-12-22 74.30 74.30 71.06 72.80 0.0M
2021-12-21 73.79 74.30 72.59 74.29 0.0M
2021-12-20 74.70 74.70 72.50 73.79 0.0M
2021-12-17 74.70 74.70 74.00 74.52 0.0M
2021-12-16 72.23 74.69 72.00 74.00 0.0M
2021-12-15 72.99 73.00 71.38 72.25 0.0M
2021-12-14 72.50 73.00 71.50 72.09 0.0M
2021-12-13 74.19 74.19 72.40 72.89 0.0M
2021-12-10 72.59 74.45 71.98 74.23 0.0M
2021-12-09 71.09 72.60 71.06 71.77 0.0M
2021-12-08 71.06 73.00 71.06 71.10 0.0M
2021-12-07 71.98 73.51 70.21 71.08 0.0M
2021-12-06 72.00 74.97 70.02 71.99 0.0M
2021-12-03 66.55 71.95 66.55 71.90 0.0M
2021-12-02 65.04 66.96 65.04 66.53 0.0M
2021-12-01 68.00 70.00 65.48 65.50 0.0M
2021-11-30 63.61 65.97 63.61 65.97 0.0M
2021-11-29 64.10 64.11 63.60 64.00 0.0M
2021-11-26 64.00 64.70 63.63 64.19 0.0M
2021-11-25 64.39 65.06 63.60 64.02 0.0M
2021-11-24 65.14 65.15 63.51 64.39 0.0M
2021-11-23 64.51 65.29 64.30 64.35 0.0M
2021-11-22 67.58 67.99 63.40 64.50 0.0M
2021-11-19 69.40 69.40 67.03 67.50 0.0M
2021-11-18 69.21 69.41 68.00 68.40 0.0M
2021-11-17 69.40 69.42 68.50 68.92 0.0M
2021-11-16 69.08 69.94 66.68 69.20 0.0M
2021-11-12 69.96 70.50 69.13 70.20 0.0M
2021-11-11 70.69 70.69 68.09 69.30 0.0M
2021-11-10 70.10 70.55 70.01 70.01 0.0M
2021-11-09 70.31 70.49 70.01 70.10 0.0M
2021-11-08 70.00 70.92 70.00 70.01 0.0M
2021-11-05 71.22 71.22 69.98 69.98 0.0M
2021-11-04 71.51 71.51 70.11 70.11 0.0M
2021-11-03 73.00 73.00 70.38 71.60 0.0M
2021-11-01 71.66 73.03 70.05 72.36 0.0M
2021-10-29 71.01 71.67 70.01 70.13 0.0M
2021-10-28 71.02 71.62 71.00 71.01 0.0M
2021-10-27 71.02 72.44 71.01 71.01 0.0M
2021-10-26 72.00 72.80 71.01 71.01 0.0M
2021-10-25 73.30 73.50 72.29 72.31 0.0M
2021-10-22 73.20 73.48 72.05 72.46 0.0M
2021-10-21 74.46 74.49 73.18 73.48 0.0M
2021-10-20 74.25 74.73 73.65 74.68 0.0M
2021-10-19 73.90 74.96 73.90 74.25 0.0M
2021-10-18 74.25 74.89 73.60 73.99 0.0M
2021-10-15 75.66 76.82 73.91 73.91 0.0M
2021-10-14 74.69 75.66 73.64 75.65 0.0M
2021-10-13 73.43 74.98 73.40 73.57 0.0M
2021-10-11 73.80 74.00 73.41 73.50 0.0M
2021-10-08 73.30 74.50 73.19 73.81 0.0M
2021-10-07 74.22 75.48 73.37 73.38 0.0M
2021-10-06 73.22 74.20 73.18 74.15 0.0M
2021-10-05 74.01 74.99 73.18 73.22 0.0M
2021-10-04 74.29 75.95 73.32 74.33 0.0M
2021-10-01 74.41 74.49 73.18 74.29 0.0M
2021-09-30 74.01 75.22 73.88 74.00 0.0M
2021-09-29 74.39 75.47 73.50 73.50 0.0M
2021-09-28 75.46 75.71 73.18 74.39 0.0M
2021-09-27 74.69 76.98 73.94 75.47 0.0M
2021-09-24 74.06 74.70 73.50 74.70 0.0M
2021-09-23 74.55 74.72 74.00 74.07 0.0M
2021-09-22 73.94 74.72 73.51 74.59 0.0M
2021-09-21 73.50 74.74 73.50 73.90 0.0M
2021-09-20 73.85 73.94 73.50 73.91 0.0M
2021-09-17 74.31 74.31 73.50 73.96 0.0M
2021-09-16 73.50 74.31 73.50 74.20 0.0M
2021-09-15 74.00 74.00 73.18 73.18 0.0M
2021-09-14 73.48 74.09 72.62 74.08 0.0M
2021-09-13 73.24 74.09 72.51 73.20 0.0M
2021-09-10 72.43 73.40 71.50 72.00 0.0M
2021-09-09 72.37 73.38 71.91 72.50 0.0M
2021-09-08 72.01 73.00 71.78 72.11 0.0M
2021-09-06 71.17 72.50 71.17 72.00 0.0M
2021-09-03 71.75 72.68 71.75 72.00 0.0M
2021-09-02 72.15 72.40 71.77 72.19 0.0M
2021-09-01 73.63 73.63 71.06 72.15 0.0M
2021-08-31 72.56 73.00 71.69 72.56 0.0M
2021-08-30 73.97 74.48 72.56 72.56 0.0M
2021-08-27 72.85 73.80 71.50 73.55 0.0M
2021-08-26 72.93 72.93 71.37 72.05 0.0M
2021-08-25 72.27 73.00 72.06 72.20 0.0M
2021-08-24 73.20 73.58 72.00 72.00 0.0M
2021-08-23 72.86 73.74 72.85 73.20 0.0M
2021-08-20 73.48 73.50 72.01 72.34 0.0M
2021-08-19 74.00 75.00 73.01 73.01 0.0M
2021-08-18 73.51 75.00 73.51 73.80 0.0M
2021-08-17 76.00 77.00 73.12 74.28 0.0M
2021-08-16 78.52 78.90 76.03 76.10 0.0M
2021-08-13 78.97 78.97 77.50 78.49 0.0M
2021-08-12 76.36 79.00 75.72 78.98 0.0M
2021-08-11 77.57 78.40 76.83 78.25 0.0M
2021-08-10 78.20 79.15 77.52 78.40 0.0M
2021-08-09 78.50 78.68 78.11 78.13 0.0M
2021-08-06 79.32 80.08 78.30 78.30 0.0M
2021-08-05 80.05 80.05 79.01 79.16 0.0M
2021-08-04 80.99 80.99 79.27 79.86 0.0M
2021-08-03 80.44 81.37 79.24 80.52 0.0M
2021-08-02 79.22 81.00 79.22 80.00 0.0M
2021-07-30 81.57 82.65 81.56 81.56 0.0M
2021-07-29 80.57 83.00 80.05 81.68 0.0M
2021-07-28 80.65 82.59 80.57 80.57 0.1M
2021-07-27 81.19 83.00 80.98 81.02 0.0M
2021-07-26 81.18 82.91 79.01 81.84 0.0M
2021-07-23 81.97 81.99 80.52 80.83 0.0M
2021-07-22 82.21 82.58 80.65 80.65 0.0M
2021-07-21 80.38 83.29 78.84 81.14 0.0M
2021-07-20 79.00 79.86 78.00 78.65 0.0M
2021-07-19 79.65 79.65 77.50 78.99 0.0M
2021-07-16 79.31 79.53 77.71 79.47 0.0M
2021-07-15 77.39 79.70 77.00 79.31 0.0M
2021-07-14 77.47 77.47 76.03 77.39 0.0M
2021-07-13 76.88 77.57 76.12 77.20 0.0M
2021-07-12 76.54 77.17 76.00 76.70 0.0M
2021-07-08 77.38 77.70 75.82 76.54 0.0M
2021-07-07 77.98 77.98 76.08 76.51 0.0M
2021-07-06 77.96 77.96 76.81 77.00 0.0M
2021-07-05 78.00 78.00 76.54 77.49 0.0M
2021-07-02 77.64 78.46 76.54 78.05 0.0M
2021-07-01 77.79 77.79 74.76 77.11 0.0M
2021-06-30 77.99 78.40 76.34 78.40 0.0M
2021-06-29 76.45 78.09 75.90 77.14 0.0M
2021-06-28 75.49 76.60 73.50 76.20 0.0M
2021-06-25 76.53 78.47 74.90 75.05 0.0M
2021-06-24 77.98 77.98 76.14 76.65 0.0M
2021-06-23 77.46 78.33 76.01 76.88 0.0M
2021-06-22 78.03 78.45 77.33 77.33 0.0M
2021-06-21 78.57 78.57 77.98 78.40 0.0M
2021-06-18 78.09 78.90 77.70 78.57 0.0M
2021-06-17 78.97 78.97 77.68 78.09 0.0M
2021-06-16 78.20 79.00 78.20 78.60 0.0M
2021-06-15 78.98 78.99 77.95 78.88 0.0M
2021-06-14 78.20 79.09 77.72 78.30 0.0M
2021-06-11 77.76 78.19 77.31 78.19 0.0M
2021-06-10 77.71 77.90 77.24 77.76 0.0M
2021-06-09 77.39 77.93 77.21 77.87 0.0M
2021-06-08 77.74 77.94 77.04 77.58 0.0M
2021-06-07 77.90 77.98 77.15 77.39 0.0M
2021-06-04 78.00 78.39 77.51 77.90 0.0M
2021-06-02 77.50 78.49 76.50 78.00 0.0M
2021-06-01 79.25 79.25 76.99 77.50 0.0M
2021-05-31 77.90 79.34 77.03 79.34 0.0M
2021-05-28 77.61 77.97 77.00 77.90 0.0M
2021-05-27 78.50 78.50 77.11 77.50 0.0M
2021-05-26 78.89 78.89 77.02 78.51 0.0M
2021-05-25 79.01 80.00 78.00 78.00 0.0M
2021-05-24 80.36 80.36 78.76 78.99 0.0M
2021-05-21 80.37 80.37 78.54 80.36 0.0M
2021-05-20 80.47 80.47 78.80 79.94 0.0M
2021-05-19 80.80 80.87 79.14 79.28 0.0M
2021-05-18 80.79 80.80 78.93 80.80 0.0M
2021-05-17 80.66 80.87 79.10 80.03 0.0M
2021-05-14 80.84 80.86 79.02 79.17 0.0M
2021-05-13 80.08 80.88 79.75 80.30 0.0M
2021-05-12 80.10 80.86 79.50 80.25 0.0M
2021-05-11 81.00 81.99 80.01 80.01 0.0M
2021-05-10 81.21 82.00 81.00 81.00 0.0M
2021-05-07 83.36 83.39 80.70 81.20 0.0M
2021-05-06 84.00 84.00 82.80 82.80 0.0M
2021-05-05 84.00 84.00 82.50 84.00 0.0M
2021-05-04 83.08 84.80 83.08 83.10 0.0M
2021-05-03 84.83 84.83 81.20 84.34 0.0M
2021-04-30 81.81 85.12 80.96 83.64 0.0M
2021-04-29 81.35 82.60 81.00 82.29 0.0M
2021-04-28 81.37 82.00 80.80 80.80 0.0M
2021-04-27 80.61 81.35 80.01 81.33 0.0M
2021-04-26 80.00 80.63 78.84 80.00 0.0M
2021-04-23 79.23 80.65 79.23 80.00 0.0M
2021-04-22 79.84 80.35 79.21 79.21 0.0M
2021-04-20 80.64 80.65 79.19 79.84 0.0M
2021-04-19 81.00 81.00 80.12 80.45 0.0M
2021-04-16 80.48 81.30 80.01 81.24 0.0M
2021-04-15 81.54 81.73 80.00 80.00 0.0M
2021-04-14 81.69 81.97 81.50 81.54 0.0M
2021-04-13 81.50 82.14 81.50 81.68 0.0M
2021-04-12 81.80 82.63 81.50 81.50 0.0M
2021-04-09 81.92 81.95 81.51 81.80 0.0M
2021-04-08 83.39 83.39 81.62 81.91 0.0M
2021-04-07 82.38 82.94 81.65 82.20 0.0M
2021-04-06 82.92 83.29 82.03 82.38 0.0M
2021-04-05 81.66 82.99 81.65 82.92 0.0M
2021-04-01 85.70 85.70 81.40 83.71 0.0M
2021-03-31 81.44 85.90 81.00 85.90 0.0M
2021-03-30 83.53 83.53 81.13 81.50 0.0M
2021-03-29 82.30 83.59 81.24 82.71 0.0M
2021-03-26 82.46 83.00 81.12 82.21 0.0M
2021-03-25 81.50 83.50 81.00 81.85 0.0M
2021-03-24 80.68 81.52 80.05 81.50 0.0M
2021-03-23 81.99 82.00 80.01 80.55 0.0M
2021-03-22 82.50 82.51 80.35 81.60 0.0M
2021-03-19 80.60 83.41 80.17 82.25 0.0M
2021-03-18 81.40 81.67 80.00 81.48 0.0M
2021-03-17 82.18 83.96 81.43 81.55 0.0M
2021-03-16 83.41 84.20 81.56 83.00 0.0M
2021-03-15 84.92 84.92 81.90 82.35 0.0M
2021-03-12 82.88 84.99 82.00 84.92 0.0M
2021-03-11 83.81 83.81 82.80 82.93 0.0M
2021-03-10 83.67 83.90 82.82 83.82 0.0M
2021-03-09 84.00 84.55 82.72 83.95 0.0M
2021-03-08 85.00 85.00 83.00 83.05 0.0M
2021-03-05 84.02 84.99 84.02 84.08 0.0M
2021-03-04 85.00 85.50 84.00 84.20 0.0M
2021-03-03 87.41 87.41 84.95 85.70 0.0M
2021-03-02 86.52 86.52 84.00 86.00 0.0M
2021-03-01 87.99 87.99 86.01 86.52 0.0M
2021-02-26 88.00 88.49 86.54 88.44 0.0M
2021-02-25 87.97 88.70 86.72 87.99 0.0M
2021-02-24 87.00 88.00 86.62 87.88 0.0M
2021-02-23 87.39 87.94 86.50 87.09 0.0M
2021-02-22 87.69 87.78 87.02 87.02 0.0M
2021-02-19 87.77 87.78 87.30 87.69 0.0M
2021-02-18 87.99 88.06 87.33 87.64 0.0M
2021-02-17 88.06 88.21 87.07 87.76 0.0M
2021-02-12 88.68 88.96 88.05 88.06 0.0M
2021-02-11 88.70 89.18 88.36 88.68 0.0M
2021-02-10 89.39 89.39 88.31 88.69 0.0M
2021-02-09 89.49 89.55 88.40 88.53 0.0M
2021-02-08 89.15 89.27 88.50 89.15 0.0M
2021-02-05 88.75 89.21 88.60 89.15 0.0M
2021-02-04 88.68 89.00 88.07 88.62 0.0M
2021-02-03 88.70 89.68 88.60 88.65 0.0M
2021-02-02 90.25 92.70 88.05 88.68 0.0M
2021-02-01 89.00 90.10 88.16 90.00 0.0M
2021-01-29 89.58 90.41 88.62 90.41 0.0M
2021-01-28 88.82 89.60 88.53 89.60 0.0M
2021-01-27 88.50 89.00 88.27 88.80 0.0M
2021-01-26 88.17 88.91 88.17 88.60 0.0M
2021-01-22 88.76 88.76 88.05 88.20 0.0M
2021-01-21 89.62 89.70 88.05 88.76 0.0M
2021-01-20 89.40 89.50 88.07 89.00 0.0M
2021-01-19 89.68 89.68 88.06 89.26 0.0M
2021-01-18 89.73 90.11 89.04 89.35 0.0M
2021-01-15 89.00 89.88 88.15 89.73 0.0M
2021-01-14 89.10 89.10 88.08 88.70 0.0M
2021-01-13 88.88 89.10 88.00 89.05 0.0M
2021-01-12 89.18 89.95 87.93 88.93 0.0M
2021-01-11 90.80 90.80 88.71 89.06 0.0M
2021-01-08 90.00 90.36 88.75 90.36 0.0M
2021-01-07 89.40 90.05 88.24 89.50 0.0M
2021-01-06 89.70 90.49 89.19 89.19 0.0M
2021-01-05 89.14 89.85 89.00 89.70 0.1M
2021-01-04 91.14 91.14 88.63 89.11 0.0M