Tesla Motors Inc DRC (TSLA34)

TSLA34
🏛️ ブラジル →
73.22
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 72.14 72.24 72.14 72.15 23.6K
10:05 72.14 72.24 71.85 71.94 29.7K
10:10 71.93 72.15 71.90 72.15 38.0K
10:15 72.15 72.24 72.10 72.24 27.7K
10:20 72.25 72.36 72.17 72.17 32.2K
10:25 72.33 72.53 72.31 72.50 21.7K
10:30 72.40 72.40 71.10 71.10 116.3K
10:35 71.08 71.37 70.92 71.00 64.9K
10:40 70.90 71.07 70.62 70.90 76.9K
10:45 70.95 71.51 70.95 71.28 50.5K
10:50 71.27 71.43 70.95 71.16 37.5K
10:55 71.13 71.20 70.80 70.95 26.0K
11:00 71.04 71.59 71.01 71.45 47.2K
11:05 71.45 71.81 71.45 71.71 45.2K
11:10 71.77 71.95 71.73 71.73 31.3K
11:15 71.83 71.93 71.71 71.77 10.8K
11:20 71.75 72.00 71.72 71.95 24.5K
11:25 71.85 71.90 71.56 71.69 39.5K
11:30 71.65 71.80 71.58 71.75 8.4K
11:35 71.73 71.77 71.60 71.73 13.0K
11:40 71.76 71.90 71.72 71.80 36.1K
11:45 71.72 71.76 71.50 71.70 30.6K
11:50 71.67 71.67 71.53 71.61 9.6K
11:55 71.63 71.80 71.63 71.74 14.3K
12:00 71.74 71.78 71.55 71.56 24.1K
12:05 71.56 71.60 71.30 71.35 45.3K
12:10 71.35 71.56 71.30 71.53 10.1K
12:15 71.55 71.75 71.45 71.48 16.2K
12:20 71.46 71.53 71.40 71.42 7.5K
12:25 71.43 71.43 71.24 71.33 22.2K
12:30 71.35 71.53 71.35 71.47 2.8K
12:35 71.48 71.48 71.34 71.47 11.3K
12:40 71.53 71.72 71.53 71.65 5.3K
12:45 71.59 71.70 71.51 71.70 5.0K
12:50 71.67 71.70 71.54 71.65 12.7K
12:55 71.61 71.71 71.60 71.71 1.9K
13:00 71.67 71.82 71.62 71.72 17.9K
13:05 71.68 71.72 71.61 71.66 1.5K
13:10 71.65 71.73 71.57 71.64 3.2K
13:15 71.65 71.75 71.62 71.75 7.7K
13:20 71.74 71.81 71.57 71.60 11.5K
13:25 71.61 71.66 71.55 71.56 5.5K
13:30 71.61 71.69 71.61 71.61 1.8K
13:35 71.67 71.71 71.60 71.65 2.1K
13:40 71.65 71.65 71.43 71.48 14.4K
13:45 71.47 71.57 71.45 71.57 4.5K
13:50 71.63 71.67 71.57 71.67 4.7K
13:55 71.66 71.73 71.64 71.65 8.4K
14:00 71.60 71.70 71.51 71.55 4.6K
14:05 71.55 71.71 71.54 71.70 5.1K
14:10 71.72 71.79 71.65 71.69 13.8K
14:15 71.65 71.75 71.50 71.71 1.6K
14:20 71.67 71.67 71.28 71.35 12.8K
14:25 71.35 71.49 71.35 71.49 6.2K
14:30 71.47 71.52 71.36 71.39 6.1K
14:35 71.37 71.39 71.17 71.32 26.3K
14:40 71.34 71.34 70.95 71.05 16.4K
14:45 71.05 71.07 70.70 70.70 17.5K
14:50 70.75 70.90 70.74 70.74 15.1K
14:55 70.78 70.80 70.50 70.57 34.6K
15:00 70.65 70.65 70.22 70.26 30.2K
15:05 70.28 70.73 70.28 70.73 24.7K
15:10 70.78 70.94 70.70 70.81 32.4K
15:15 70.78 71.02 70.78 71.02 22.6K
15:20 70.99 71.06 70.93 71.00 10.2K
15:25 71.04 71.11 71.03 71.07 1.6K
15:30 71.09 71.18 70.96 70.98 14.8K
15:35 70.96 71.15 70.95 71.10 2.0K
15:40 71.15 71.43 71.14 71.41 25.5K
15:45 71.39 71.39 71.25 71.36 3.0K
15:50 71.36 71.49 71.29 71.46 8.6K
15:55 71.49 71.58 71.43 71.50 11.2K
16:00 71.50 71.50 71.38 71.44 3.4K
16:05 71.43 71.43 71.21 71.26 16.9K
16:10 71.31 71.45 71.26 71.43 8.2K
16:15 71.42 71.45 71.21 71.25 5.9K
16:20 71.28 71.32 71.21 71.32 6.5K
16:25 71.31 71.47 71.31 71.46 20.9K
16:30 71.41 71.53 71.41 71.51 18.6K
16:35 71.40 71.47 71.20 71.27 22.5K
16:40 71.20 71.27 71.18 71.23 20.9K
16:45 71.25 71.27 71.01 71.07 15.3K
16:50 71.13 71.25 70.97 70.97 27.5K
16:55 70.90 70.90 70.90 70.90 16.3K
日付 始値 高値 安値 終値 出来高
2025-09-26 71.74 73.39 70.37 73.22 1.3M
2025-09-25 72.35 72.53 70.22 70.97 1.6M
2025-09-24 71.15 73.92 70.98 73.72 1.4M
2025-09-23 73.13 73.40 69.99 70.80 1.4M
2025-09-22 71.77 74.50 71.48 72.40 1.6M
2025-09-19 70.05 71.48 69.93 70.72 1.1M
2025-09-18 70.83 71.60 69.30 69.30 1.5M
2025-09-17 69.01 70.95 67.87 70.67 2.2M
2025-09-16 68.83 70.05 68.25 70.01 1.7M
2025-09-15 70.94 71.04 66.93 67.97 3.5M
2025-09-12 62.33 66.28 62.21 66.11 2.5M
2025-09-11 59.28 62.15 58.60 62.15 2.0M
2025-09-10 59.58 60.11 58.50 59.02 1.7M
2025-09-09 59.09 59.43 58.27 58.89 0.7M
2025-09-08 59.99 60.67 58.44 58.44 1.5M
2025-09-05 58.45 59.81 58.35 59.40 2.1M
2025-09-04 57.45 57.60 56.58 57.55 0.9M
2025-09-03 57.00 58.60 56.00 57.04 1.7M
2025-09-02 56.20 56.87 55.80 56.58 0.6M
2025-09-01 56.49 57.11 56.30 56.35 0.7M
2025-08-29 58.73 59.04 56.21 56.62 2.0M
2025-08-28 59.05 59.98 57.59 58.17 1.3M
2025-08-27 59.90 60.39 59.00 59.00 1.1M
2025-08-26 58.30 59.40 58.21 59.05 1.1M
2025-08-25 57.31 59.09 56.78 58.40 1.7M
2025-08-22 54.87 57.51 54.65 57.48 1.8M
2025-08-21 55.00 55.55 54.57 54.81 1.0M
2025-08-20 56.07 56.65 53.82 55.33 1.9M
2025-08-19 57.15 58.25 56.13 56.65 1.5M
2025-08-18 55.54 57.05 55.49 56.76 0.8M
2025-08-15 56.78 57.12 55.13 55.45 1.2M
2025-08-14 56.75 57.50 55.96 56.64 1.3M
2025-08-13 57.60 58.85 57.05 57.45 1.3M
2025-08-12 58.25 58.51 56.31 57.09 1.9M
2025-08-11 57.10 58.90 56.93 57.48 1.8M
2025-08-08 54.40 56.72 54.29 55.90 1.7M
2025-08-07 54.71 55.05 53.90 54.40 1.0M
2025-08-06 52.63 54.75 52.59 54.75 1.3M
2025-08-05 53.40 53.71 52.54 53.10 0.9M
2025-08-04 53.36 53.62 52.20 53.30 1.2M
2025-08-01 52.99 53.55 51.56 52.35 1.5M
2025-07-31 56.08 56.40 53.71 53.71 1.3M
2025-07-30 56.23 56.72 54.28 55.32 1.8M
2025-07-29 56.84 57.07 55.47 55.73 1.6M
2025-07-28 55.58 57.69 55.07 56.79 2.0M
2025-07-25 53.12 56.20 53.06 54.58 3.1M
2025-07-24 53.70 53.78 51.87 52.65 3.7M
2025-07-23 57.52 58.21 56.74 57.56 1.4M
2025-07-22 57.37 58.31 56.08 57.87 1.6M
2025-07-21 58.04 58.79 56.80 56.98 1.4M
2025-07-18 55.98 57.77 55.49 56.95 2.2M
2025-07-17 56.50 56.60 55.11 55.11 1.6M
2025-07-16 54.54 56.15 54.39 55.93 1.6M
2025-07-15 55.36 55.65 53.95 54.00 1.7M
2025-07-14 55.10 55.95 54.45 55.04 1.6M
2025-07-11 53.70 54.38 53.30 54.25 1.0M
2025-07-10 52.31 53.76 52.10 53.70 2.0M
2025-07-09 50.95 51.15 50.16 51.09 1.6M
2025-07-08 50.65 51.78 50.15 50.70 1.9M
2025-07-07 50.18 50.56 49.16 50.50 2.8M
2025-07-04 53.00 53.39 52.58 52.65 0.6M
2025-07-03 54.00 54.03 52.90 53.35 1.6M
2025-07-02 54.00 54.31 51.97 53.41 2.4M
2025-07-01 50.97 52.13 49.93 51.50 3.5M
2025-06-30 55.13 55.71 53.75 54.00 1.5M
2025-06-27 56.09 56.56 54.52 55.46 1.9M
2025-06-26 56.59 57.14 55.70 56.10 1.9M
2025-06-25 59.35 59.49 55.60 56.91 2.6M
2025-06-24 60.95 61.40 58.41 58.72 3.2M
2025-06-23 56.36 61.50 56.24 59.71 5.4M
2025-06-20 56.26 56.90 54.61 55.34 1.7M
2025-06-18 54.54 56.48 54.05 55.53 1.7M
2025-06-17 55.90 55.98 54.05 54.55 1.8M
2025-06-16 57.27 57.54 56.14 56.19 1.6M
2025-06-13 54.64 57.58 53.96 56.10 2.5M
2025-06-12 55.84 57.60 54.86 54.96 2.1M
2025-06-11 58.20 58.31 55.80 56.60 2.5M
2025-06-10 54.66 56.97 53.74 56.60 2.9M
2025-06-09 50.16 53.76 49.27 53.30 2.4M
2025-06-06 51.35 53.50 50.90 51.23 5.2M
2025-06-05 56.60 56.70 47.82 49.02 9.3M
2025-06-04 60.82 60.91 57.55 58.65 2.9M
2025-06-03 61.56 62.57 60.19 60.19 2.6M
2025-06-02 61.06 61.70 59.35 60.72 1.9M
2025-05-30 62.90 64.92 61.62 62.20 2.5M
2025-05-29 64.60 65.15 62.92 63.41 1.8M
2025-05-28 64.72 64.83 63.31 63.80 2.6M
2025-05-27 61.25 64.17 61.25 63.75 3.1M
2025-05-26 60.17 60.75 60.06 60.30 0.5M
2025-05-23 59.63 60.70 59.45 59.75 1.6M
2025-05-22 60.66 61.26 58.30 60.37 2.6M
2025-05-21 61.10 61.39 58.63 58.90 2.7M
2025-05-20 61.00 62.87 60.61 60.91 3.4M
2025-05-19 59.51 60.61 59.11 60.15 1.9M
2025-05-16 61.67 62.60 60.99 61.60 1.8M
2025-05-15 60.09 61.21 58.85 60.50 2.2M
2025-05-14 59.95 61.38 58.97 61.21 3.3M
2025-05-13 56.20 59.00 55.76 58.45 2.6M
2025-05-12 56.92 57.08 55.19 56.16 3.1M
2025-05-09 51.11 54.17 51.11 52.57 2.6M
2025-05-08 49.90 51.41 49.57 50.17 2.1M
2025-05-07 49.80 49.90 48.63 49.20 2.4M
2025-05-06 48.96 49.73 48.54 48.91 1.8M
2025-05-05 50.15 50.34 48.49 49.36 1.8M
2025-05-02 50.34 52.06 49.40 50.15 3.0M
2025-04-30 49.47 50.45 48.05 50.20 2.5M
2025-04-29 50.40 51.54 49.32 51.13 2.6M
2025-04-28 51.07 52.11 48.44 50.40 4.1M
2025-04-25 46.16 50.84 46.16 50.40 3.9M
2025-04-24 44.55 45.99 44.15 45.90 2.4M
2025-04-23 45.46 46.14 43.40 44.90 7.3M
2025-04-22 41.78 43.45 41.47 42.32 2.9M
2025-04-17 44.75 44.75 43.43 43.70 2.0M
2025-04-16 46.00 46.23 42.96 44.00 2.9M
2025-04-15 45.67 47.58 45.40 46.95 2.3M
2025-04-14 47.13 47.67 45.04 45.91 2.9M
2025-04-11 46.14 47.31 44.37 45.71 4.0M
2025-04-10 48.32 48.65 44.58 46.69 4.3M
2025-04-09 42.53 49.95 42.43 49.78 5.8M
2025-04-08 44.65 46.26 40.93 41.62 4.4M
2025-04-07 41.40 45.53 39.58 42.20 7.0M
2025-04-04 46.00 46.84 42.95 44.00 4.0M
2025-04-03 46.74 48.39 45.81 47.05 3.6M
2025-04-02 45.89 50.68 44.60 50.10 4.4M
2025-04-01 47.00 49.29 46.35 47.50 2.4M
2025-03-31 44.72 46.48 43.69 45.92 2.7M
2025-03-28 49.40 50.10 46.93 47.00 2.8M
2025-03-27 49.18 52.35 48.69 48.94 3.2M
2025-03-26 50.94 51.03 47.74 48.63 2.9M
2025-03-25 50.50 51.46 48.41 51.46 2.6M
2025-03-24 46.50 50.00 45.92 50.00 3.4M
2025-03-21 41.93 44.25 41.75 44.25 2.3M
2025-03-20 41.15 42.17 40.79 41.75 1.9M
2025-03-19 41.14 42.56 40.72 41.74 3.0M
2025-03-18 40.66 40.90 39.56 39.86 3.1M
2025-03-17 44.00 44.12 41.41 42.00 2.5M
2025-03-14 44.31 45.08 43.18 44.64 2.2M
2025-03-13 45.00 45.41 42.43 43.60 2.8M
2025-03-12 44.62 45.78 43.92 44.90 2.5M
2025-03-11 40.70 43.07 39.79 42.14 4.5M
2025-03-10 45.78 45.88 40.33 40.50 4.0M
2025-03-07 46.86 48.09 45.40 47.14 2.3M
2025-03-06 49.11 49.11 46.82 47.00 2.2M
2025-03-05 49.38 50.33 48.68 50.33 1.3M
2025-02-28 51.18 54.07 49.80 54.00 1.8M
2025-02-27 53.50 54.07 51.22 51.35 1.7M
2025-02-26 55.10 55.96 52.31 52.37 2.3M
2025-02-25 60.28 60.28 53.50 54.55 2.5M
2025-02-24 59.51 62.03 58.25 59.89 1.7M
2025-02-21 63.31 63.65 59.90 60.53 1.1M
2025-02-20 64.39 64.86 62.05 63.07 1.3M
2025-02-19 63.31 65.38 62.87 64.67 1.5M
2025-02-18 63.67 64.29 62.35 62.80 1.3M
2025-02-17 63.20 63.22 62.33 62.33 0.3M
2025-02-14 64.75 65.04 62.12 63.06 2.1M
2025-02-13 62.00 64.57 61.78 63.99 1.8M
2025-02-12 60.36 62.28 58.74 60.50 2.1M
2025-02-11 63.02 63.03 58.57 59.00 2.7M
2025-02-10 64.60 65.54 63.15 63.15 1.7M
2025-02-07 67.00 68.39 65.40 65.60 1.3M
2025-02-06 67.57 68.15 65.64 67.14 1.4M
2025-02-05 70.08 70.39 68.11 68.17 1.2M
2025-02-04 69.86 70.78 68.75 70.08 1.3M
2025-02-03 71.60 71.82 68.85 69.40 2.1M
2025-01-31 73.34 76.47 72.29 73.77 1.9M
2025-01-30 74.67 76.05 70.87 73.79 2.9M
2025-01-29 72.50 73.00 69.75 69.75 1.6M
2025-01-28 73.23 73.60 71.05 72.75 1.3M
2025-01-27 72.77 75.35 71.92 73.00 2.1M
2025-01-24 76.70 76.88 74.80 74.80 1.0M
2025-01-23 76.92 78.20 75.35 76.05 1.5M
2025-01-22 78.75 79.95 77.00 77.00 1.9M
2025-01-21 82.58 82.58 76.66 80.26 2.8M
2025-01-20 82.33 83.48 81.80 82.50 0.7M
2025-01-17 78.82 83.27 78.78 82.10 2.3M
2025-01-16 79.87 80.24 77.48 78.20 1.6M
2025-01-15 75.80 80.59 75.40 80.59 1.8M
2025-01-14 77.70 79.79 74.62 75.33 1.6M
2025-01-13 72.92 77.25 72.41 77.25 1.1M
2025-01-10 75.00 75.90 73.30 75.29 1.3M
2025-01-09 75.76 76.02 73.80 73.80 0.4M
2025-01-08 74.55 76.93 74.22 75.47 1.2M
2025-01-07 77.20 78.63 74.06 74.70 2.1M
2025-01-06 80.02 81.48 76.69 78.09 1.9M
2025-01-03 73.92 79.11 72.52 79.11 2.1M
2025-01-02 79.56 79.71 71.66 72.41 3.1M