TOTVS ON EJ NM (TOTS3)

TOTS3
🏛️ ブラジル →
43.77
最終更新: 2025-10-02
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 27.92 28.82 27.48 28.54 4.4M
2021-12-29 28.26 28.53 27.64 27.79 3.2M
2021-12-28 28.40 28.82 28.03 28.09 3.3M
2021-12-27 28.49 29.26 28.34 28.57 3.0M
2021-12-23 29.36 29.36 28.10 28.50 2.7M
2021-12-22 28.95 29.46 28.69 29.03 3.3M
2021-12-21 29.21 29.31 28.18 28.88 4.1M
2021-12-20 28.98 29.13 28.29 28.93 5.6M
2021-12-17 29.61 30.21 29.31 29.45 7.9M
2021-12-16 31.70 32.32 30.05 30.09 5.9M
2021-12-15 30.81 31.74 29.95 31.54 6.5M
2021-12-14 32.63 32.63 30.65 30.65 3.8M
2021-12-13 32.08 32.96 31.47 31.76 4.0M
2021-12-10 31.20 32.97 31.08 32.07 3.8M
2021-12-09 31.77 32.08 31.02 31.28 3.0M
2021-12-08 31.31 32.01 30.92 31.90 2.5M
2021-12-07 30.53 31.41 30.30 31.12 3.2M
2021-12-06 30.40 30.62 29.56 30.37 5.4M
2021-12-03 30.14 31.77 29.88 30.25 6.3M
2021-12-02 30.27 31.37 29.44 30.02 6.3M
2021-12-01 31.71 31.95 29.26 29.57 6.6M
2021-11-30 31.80 32.06 30.13 31.43 9.8M
2021-11-29 31.20 32.45 31.06 31.88 3.3M
2021-11-26 31.69 31.84 30.70 31.07 2.5M
2021-11-25 31.69 32.54 31.69 32.13 1.7M
2021-11-24 31.41 32.18 30.61 31.86 5.3M
2021-11-23 32.90 33.06 30.87 31.19 7.5M
2021-11-22 34.95 35.04 32.60 32.83 5.7M
2021-11-19 35.07 35.87 34.55 35.03 2.9M
2021-11-18 34.52 35.40 34.09 35.07 3.3M
2021-11-17 34.69 34.97 33.43 34.23 2.8M
2021-11-16 35.54 35.58 34.10 34.49 3.0M
2021-11-12 36.30 36.30 34.99 35.27 3.2M
2021-11-11 35.20 36.65 35.11 36.06 4.2M
2021-11-10 34.76 35.45 34.47 34.81 2.5M
2021-11-09 34.40 35.86 34.31 34.82 2.5M
2021-11-08 34.35 34.74 33.94 34.22 1.8M
2021-11-05 34.43 35.80 34.32 34.71 3.8M
2021-11-04 33.71 34.91 33.57 34.17 3.9M
2021-11-03 32.64 34.55 32.49 34.04 5.5M
2021-11-01 32.89 33.81 32.73 32.83 4.4M
2021-10-29 32.84 33.27 32.37 32.49 3.1M
2021-10-28 33.13 33.78 32.38 32.64 4.0M
2021-10-27 33.32 33.97 32.61 32.93 4.3M
2021-10-26 32.80 33.72 32.79 33.13 5.1M
2021-10-25 31.89 33.89 31.80 33.11 5.1M
2021-10-22 31.49 32.05 29.94 31.62 6.6M
2021-10-21 32.45 33.12 31.77 32.29 5.0M
2021-10-20 34.40 34.72 32.78 33.15 3.6M
2021-10-19 34.44 34.90 33.82 34.11 3.5M
2021-10-18 34.79 35.64 34.24 35.51 2.2M
2021-10-15 36.06 36.12 35.00 35.00 1.9M
2021-10-14 35.44 36.21 34.75 35.92 2.6M
2021-10-13 34.20 35.77 34.00 35.45 3.3M
2021-10-11 34.36 34.62 33.58 33.80 4.0M
2021-10-08 33.30 35.19 33.18 34.38 4.0M
2021-10-07 32.91 33.39 32.59 33.10 2.5M
2021-10-06 33.23 33.31 32.50 33.08 3.9M
2021-10-05 34.72 34.85 33.37 33.52 4.7M
2021-10-04 36.14 36.14 33.64 34.58 5.6M
2021-10-01 35.68 36.47 35.41 36.47 3.1M
2021-09-30 34.82 35.93 34.71 35.80 5.0M
2021-09-29 35.51 35.52 34.32 35.19 6.3M
2021-09-28 35.90 36.02 34.82 35.31 5.1M
2021-09-27 37.49 37.49 35.78 36.57 5.0M
2021-09-24 38.54 38.71 37.53 37.69 6.4M
2021-09-23 38.89 38.91 38.13 38.81 4.8M
2021-09-22 37.19 39.34 36.53 38.76 6.5M
2021-09-21 36.30 37.08 36.30 36.80 3.2M
2021-09-20 37.10 37.35 35.90 36.60 2.8M
2021-09-17 38.72 38.72 37.32 37.55 4.1M
2021-09-16 38.48 38.92 38.12 38.48 1.9M
2021-09-15 38.46 39.05 37.79 38.68 3.1M
2021-09-14 37.76 38.45 37.58 38.23 2.9M
2021-09-13 37.59 38.47 37.29 37.69 3.5M
2021-09-10 37.81 38.73 37.81 37.89 3.9M
2021-09-09 37.09 38.21 36.51 37.61 4.0M
2021-09-08 38.65 38.65 36.61 37.09 6.1M
2021-09-06 38.82 39.38 38.44 38.68 1.5M
2021-09-03 39.06 39.19 38.25 38.85 5.3M
2021-09-02 40.20 40.20 38.53 38.98 3.8M
2021-09-01 39.64 40.90 39.25 40.27 6.4M
2021-08-31 39.67 39.71 38.43 39.28 5.4M
2021-08-30 39.04 39.86 38.97 39.57 2.4M
2021-08-27 38.63 39.45 38.16 39.16 2.8M
2021-08-26 38.68 40.06 38.49 38.63 4.7M
2021-08-25 37.19 38.84 36.96 38.76 4.3M
2021-08-24 36.87 37.46 36.52 37.21 3.4M
2021-08-23 37.13 37.18 36.39 36.65 2.9M
2021-08-20 35.85 37.27 35.66 37.09 3.3M
2021-08-19 34.14 36.88 33.90 36.30 5.3M
2021-08-18 34.26 34.86 33.77 34.32 4.9M
2021-08-17 34.21 34.49 33.56 34.34 4.3M
2021-08-16 35.57 35.66 34.20 34.44 3.4M
2021-08-13 35.36 35.76 34.76 35.66 3.5M
2021-08-12 35.52 35.77 35.26 35.26 4.0M
2021-08-11 36.15 36.50 35.68 35.71 3.6M
2021-08-10 36.91 37.11 36.15 36.48 3.3M
2021-08-09 36.98 37.43 36.63 37.01 2.8M
2021-08-06 37.22 37.26 36.41 36.96 3.6M
2021-08-05 36.77 37.73 36.62 37.22 7.7M
2021-08-04 36.07 36.59 35.39 36.55 4.7M
2021-08-03 36.10 36.22 34.95 36.11 4.1M
2021-08-02 35.17 37.03 35.17 36.58 5.1M
2021-07-30 34.48 35.32 34.41 34.99 3.1M
2021-07-29 35.77 35.91 34.95 35.11 4.5M
2021-07-28 36.84 37.02 35.67 36.01 5.0M
2021-07-27 37.46 37.56 35.72 36.48 5.2M
2021-07-26 37.24 37.48 36.62 37.48 2.2M
2021-07-23 37.79 37.85 37.00 37.14 1.7M
2021-07-22 36.76 37.82 36.76 37.70 3.9M
2021-07-21 37.07 37.42 35.96 36.85 2.8M
2021-07-20 37.11 37.45 36.74 37.07 3.1M
2021-07-19 37.16 37.45 36.69 37.02 3.3M
2021-07-16 38.06 38.44 37.26 37.48 2.9M
2021-07-15 37.48 38.38 37.41 38.07 2.8M
2021-07-14 38.11 38.47 37.09 37.48 2.4M
2021-07-13 37.70 38.05 37.00 37.69 4.1M
2021-07-12 36.87 37.39 36.57 37.34 2.3M
2021-07-08 37.30 37.34 36.56 36.97 2.9M
2021-07-07 36.95 38.25 36.69 37.89 4.0M
2021-07-06 36.84 36.92 36.29 36.70 2.3M
2021-07-05 37.49 37.49 36.64 36.84 2.0M
2021-07-02 36.15 37.54 36.09 37.49 3.1M
2021-07-01 37.06 37.26 35.47 36.07 6.5M
2021-06-30 36.82 37.47 36.46 37.25 5.2M
2021-06-29 37.37 37.62 36.56 37.00 3.7M
2021-06-28 36.58 37.91 36.58 37.21 6.3M
2021-06-25 37.14 37.46 35.96 36.47 4.3M
2021-06-24 37.60 37.86 36.76 37.14 3.1M
2021-06-23 37.37 37.77 37.14 37.48 3.0M
2021-06-22 36.64 37.35 36.17 37.25 3.6M
2021-06-21 35.94 36.45 35.87 36.37 2.7M
2021-06-18 35.95 36.56 35.69 35.83 6.3M
2021-06-17 35.02 35.90 34.96 35.78 3.7M
2021-06-16 35.52 36.57 34.56 35.14 6.4M
2021-06-15 35.76 35.80 35.00 35.45 2.7M
2021-06-14 35.07 35.87 34.91 35.65 2.0M
2021-06-11 35.42 35.42 34.47 34.83 1.8M
2021-06-10 34.96 35.62 34.80 35.42 2.1M
2021-06-09 35.45 35.51 34.67 34.84 2.5M
2021-06-08 35.77 35.80 35.17 35.46 4.0M
2021-06-07 34.49 35.87 34.29 35.77 4.0M
2021-06-04 33.97 35.01 33.81 34.52 4.5M
2021-06-02 33.78 34.45 33.77 34.10 3.1M
2021-06-01 34.43 34.63 33.63 33.68 4.4M
2021-05-31 33.27 34.27 33.27 34.10 2.8M
2021-05-28 32.95 33.59 32.83 33.19 1.7M
2021-05-27 32.72 33.24 32.26 33.24 3.5M
2021-05-26 33.09 33.33 31.98 32.59 2.9M
2021-05-25 32.23 33.33 32.16 32.77 2.9M
2021-05-24 30.53 32.47 30.53 32.21 3.4M
2021-05-21 31.52 31.63 30.42 30.55 3.1M
2021-05-20 30.35 31.51 30.21 31.42 4.1M
2021-05-19 30.44 30.72 29.92 30.26 3.0M
2021-05-18 30.00 31.20 30.00 30.83 3.6M
2021-05-17 30.64 30.73 30.01 30.05 2.3M
2021-05-14 30.72 30.84 30.43 30.68 1.8M
2021-05-13 30.31 30.77 29.92 30.40 2.5M
2021-05-12 31.00 31.00 29.83 30.11 6.8M
2021-05-11 31.29 31.76 30.61 31.46 7.7M
2021-05-10 33.34 33.42 31.88 32.67 4.9M
2021-05-07 32.90 34.08 32.85 33.62 6.8M
2021-05-06 32.53 34.08 32.10 32.71 6.7M
2021-05-05 32.34 32.62 31.59 32.22 5.5M
2021-05-04 32.16 32.80 31.94 32.04 7.8M
2021-05-03 30.65 32.33 30.50 32.11 8.3M
2021-04-30 30.65 31.17 30.46 30.77 4.3M
2021-04-29 30.64 31.19 30.42 30.87 3.9M
2021-04-28 30.54 30.76 30.03 30.62 3.2M
2021-04-27 30.95 31.23 30.24 30.35 2.8M
2021-04-26 31.36 31.47 30.67 30.88 3.2M
2021-04-23 30.67 31.40 30.48 31.08 2.8M
2021-04-22 30.89 31.49 30.43 30.54 2.6M
2021-04-20 30.76 31.27 30.61 30.67 2.7M
2021-04-19 30.71 31.56 30.52 30.85 4.2M
2021-04-16 31.29 31.31 30.68 30.73 3.1M
2021-04-15 30.58 31.09 30.53 30.89 3.6M
2021-04-14 30.85 31.36 30.17 30.51 4.2M
2021-04-13 31.03 31.28 30.63 30.90 3.1M
2021-04-12 30.20 31.13 30.14 30.87 3.5M
2021-04-09 30.42 30.51 29.83 30.16 3.4M
2021-04-08 30.37 30.96 30.14 30.68 3.8M
2021-04-07 30.08 30.37 29.17 30.28 4.9M
2021-04-06 29.57 29.93 29.18 29.65 3.7M
2021-04-05 28.52 29.50 28.37 29.50 3.3M
2021-04-01 28.57 29.62 28.13 28.34 4.8M
2021-03-31 28.61 29.40 28.38 28.54 4.1M
2021-03-30 27.31 28.77 27.21 28.61 5.1M
2021-03-29 27.63 27.99 27.08 27.49 4.9M
2021-03-26 27.85 28.24 27.58 27.80 3.8M
2021-03-25 27.47 27.98 27.18 27.83 3.8M
2021-03-24 28.43 28.55 27.31 27.47 2.9M
2021-03-23 28.85 28.88 28.14 28.41 3.4M
2021-03-22 28.56 29.05 28.09 28.85 3.5M
2021-03-19 28.03 28.71 27.79 28.52 5.5M
2021-03-18 28.81 28.97 27.67 27.89 4.7M
2021-03-17 28.61 29.50 28.17 29.29 5.2M
2021-03-16 28.22 28.80 28.06 28.78 6.2M
2021-03-15 27.35 28.59 26.93 28.33 5.2M
2021-03-12 27.06 27.45 26.72 27.29 5.0M
2021-03-11 28.02 28.27 26.98 27.19 8.8M
2021-03-10 29.79 31.04 27.17 27.74 16.6M
2021-03-09 28.19 29.12 27.15 29.12 10.2M
2021-03-08 29.12 29.59 27.86 27.99 6.4M
2021-03-05 30.18 30.19 28.92 29.71 5.7M
2021-03-04 30.74 30.93 29.66 30.20 6.1M
2021-03-03 30.60 30.80 29.06 30.51 4.4M
2021-03-02 30.47 30.96 29.58 30.60 4.7M
2021-03-01 31.31 31.92 30.64 31.06 4.9M
2021-02-26 31.58 31.81 30.81 30.96 6.1M
2021-02-25 32.50 33.01 31.20 31.42 4.9M
2021-02-24 33.14 33.25 32.52 32.68 5.5M
2021-02-23 33.04 33.33 32.69 33.07 6.3M
2021-02-22 33.67 34.22 32.86 33.04 6.7M
2021-02-19 33.61 34.32 33.13 34.26 5.8M
2021-02-18 33.41 33.85 33.18 33.44 5.0M
2021-02-17 33.54 33.97 33.06 33.62 4.8M
2021-02-12 33.41 34.47 33.24 34.17 7.4M
2021-02-11 31.36 33.75 30.77 33.39 11.4M
2021-02-10 30.43 31.26 30.39 30.99 7.1M
2021-02-09 29.81 30.53 29.80 30.42 4.7M
2021-02-08 29.16 30.12 28.95 30.04 4.8M
2021-02-05 29.42 29.55 28.90 29.16 2.1M
2021-02-04 29.20 29.74 28.89 29.32 3.9M
2021-02-03 29.95 30.05 29.02 29.18 3.9M
2021-02-02 29.30 30.25 29.13 29.87 9.0M
2021-02-01 28.58 28.58 27.63 27.98 3.6M
2021-01-29 28.77 28.94 27.72 28.02 4.1M
2021-01-28 28.39 29.06 28.00 29.06 4.9M
2021-01-27 29.70 29.87 28.28 28.35 5.6M
2021-01-26 29.78 30.53 29.55 29.70 5.2M
2021-01-22 28.95 30.03 28.54 29.67 5.0M
2021-01-21 29.49 30.07 29.18 29.35 4.2M
2021-01-20 29.24 29.74 28.98 29.47 4.0M
2021-01-19 28.61 29.65 28.30 29.12 7.6M
2021-01-18 27.82 28.51 27.81 28.41 2.4M
2021-01-15 27.57 28.15 27.42 27.67 3.1M
2021-01-14 28.30 28.49 27.58 27.80 2.6M
2021-01-13 28.38 28.39 27.88 28.22 3.3M
2021-01-12 27.73 28.34 27.44 28.28 5.4M
2021-01-11 27.49 28.12 27.16 27.57 7.4M
2021-01-08 26.08 27.62 25.75 27.62 8.4M
2021-01-07 26.00 26.22 25.50 25.90 3.3M
2021-01-06 27.30 27.32 25.82 25.98 5.5M
2021-01-05 27.25 27.40 26.76 27.26 4.4M
2021-01-04 28.52 28.59 27.24 27.39 5.4M