Tupy ON (TUPY3)

TUPY3
🏛️ ブラジル →
13.25
最終更新: 2025-10-01
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
2023-12-28 26.05 26.94 26.03 26.94 3.1M
2023-12-27 25.60 26.12 25.45 26.03 0.6M
2023-12-26 25.43 25.60 25.24 25.60 0.4M
2023-12-22 25.14 25.47 24.88 25.40 0.4M
2023-12-21 25.01 25.48 25.01 25.14 0.6M
2023-12-20 24.55 25.27 24.26 24.93 1.1M
2023-12-19 25.01 25.20 24.84 25.00 0.2M
2023-12-18 24.83 25.20 24.83 25.02 0.7M
2023-12-15 24.56 24.90 24.50 24.79 0.6M
2023-12-14 24.16 24.97 24.16 24.55 0.6M
2023-12-13 23.58 24.34 23.58 24.09 0.5M
2023-12-12 23.65 23.71 23.48 23.51 0.3M
2023-12-11 23.65 23.77 23.40 23.53 0.6M
2023-12-08 23.74 23.97 23.54 23.79 0.3M
2023-12-07 23.76 24.17 23.61 23.83 0.5M
2023-12-06 23.86 24.37 23.74 23.85 0.7M
2023-12-05 23.78 23.86 23.43 23.86 0.5M
2023-12-04 24.17 24.34 23.91 24.09 0.3M
2023-12-01 23.90 24.22 23.76 24.20 0.3M
2023-11-30 23.96 24.02 23.65 23.81 0.6M
2023-11-29 23.72 24.21 23.65 23.93 0.4M
2023-11-28 23.27 23.76 23.25 23.71 0.4M
2023-11-27 23.03 23.42 23.03 23.29 0.3M
2023-11-24 23.14 23.21 22.96 23.09 0.4M
2023-11-23 23.16 23.34 23.01 23.15 0.4M
2023-11-22 23.64 24.16 23.00 23.14 0.8M
2023-11-21 24.28 24.44 23.45 23.66 0.7M
2023-11-20 24.74 24.79 24.34 24.49 0.4M
2023-11-17 24.45 24.55 24.00 24.55 0.5M
2023-11-16 24.41 24.71 24.05 24.44 0.6M
2023-11-14 23.70 24.43 23.46 24.43 0.7M
2023-11-13 23.73 23.73 23.44 23.53 0.3M
2023-11-10 23.78 23.95 23.60 23.73 0.2M
2023-11-09 23.59 23.97 23.46 23.61 0.4M
2023-11-08 23.25 23.58 22.83 23.58 0.6M
2023-11-07 22.79 23.26 22.60 23.17 0.4M
2023-11-06 23.12 23.43 22.58 22.79 0.5M
2023-11-03 22.65 23.34 22.65 23.20 0.8M
2023-11-01 22.60 22.60 22.10 22.34 0.8M
2023-10-31 22.92 22.92 22.29 22.59 0.8M
2023-10-30 23.16 23.31 22.51 22.72 0.5M
2023-10-27 23.61 23.88 22.97 23.08 0.7M
2023-10-26 23.36 23.86 23.32 23.49 0.6M
2023-10-25 23.65 23.70 23.08 23.31 0.5M
2023-10-24 23.45 23.57 22.96 23.30 0.4M
2023-10-23 22.84 23.51 22.67 23.17 0.5M
2023-10-20 22.91 23.09 22.69 22.84 0.6M
2023-10-19 23.06 23.27 22.87 22.87 0.6M
2023-10-18 23.32 23.36 22.91 23.03 0.9M
2023-10-17 23.52 23.57 23.19 23.33 0.4M
2023-10-16 23.70 23.90 23.41 23.64 0.3M
2023-10-13 24.27 24.30 23.48 23.52 0.7M
2023-10-11 24.43 24.78 24.16 24.20 0.5M
2023-10-10 23.94 24.68 23.94 24.61 0.5M
2023-10-09 23.90 24.01 23.20 23.88 0.8M
2023-10-06 24.10 24.10 23.52 23.96 0.7M
2023-10-05 24.29 24.48 23.76 24.11 0.5M
2023-10-04 24.39 24.48 24.00 24.29 0.5M
2023-10-03 24.80 24.96 24.26 24.29 0.6M
2023-10-02 25.00 25.00 24.45 24.86 0.4M
2023-09-29 25.04 25.49 24.62 24.93 0.6M
2023-09-28 24.40 24.89 24.38 24.85 0.7M
2023-09-27 24.71 25.02 23.99 24.46 0.6M
2023-09-26 24.74 24.95 24.48 24.66 0.4M
2023-09-25 25.22 25.22 24.25 24.80 0.7M
2023-09-22 25.51 25.65 25.16 25.24 0.5M
2023-09-21 25.85 26.01 25.12 25.24 0.8M
2023-09-20 25.74 26.17 25.64 25.99 0.5M
2023-09-19 25.52 25.81 25.30 25.58 0.3M
2023-09-18 25.38 25.63 25.16 25.39 1.1M
2023-09-15 25.25 25.47 25.08 25.47 0.5M
2023-09-14 25.12 25.39 24.81 25.11 0.5M
2023-09-13 25.18 25.42 25.03 25.06 0.5M
2023-09-12 24.43 25.20 24.34 25.15 0.4M
2023-09-11 23.80 24.33 23.79 24.29 0.4M
2023-09-09 25.95 25.95 25.95 25.95 0.0M
2023-09-08 24.13 24.26 23.46 23.79 0.7M
2023-09-06 24.58 24.70 24.09 24.20 0.6M
2023-09-05 24.48 24.51 24.13 24.38 0.6M
2023-09-04 24.37 24.51 24.05 24.43 0.5M
2023-09-02 26.50 26.50 26.50 26.50 0.0M
2023-09-01 23.85 24.32 23.84 24.29 0.8M
2023-08-31 24.35 24.35 23.61 23.79 1.0M
2023-08-30 24.52 24.63 24.01 24.18 0.8M
2023-08-29 24.03 24.48 23.61 24.48 1.2M
2023-08-28 23.78 23.97 23.08 23.83 1.4M
2023-08-25 24.49 24.61 24.18 24.29 0.5M
2023-08-24 24.98 25.31 24.54 24.57 0.5M
2023-08-23 24.57 24.98 24.38 24.89 0.7M
2023-08-22 24.45 24.74 24.29 24.57 0.5M
2023-08-21 24.47 24.47 23.86 24.16 0.6M
2023-08-18 24.39 24.67 24.04 24.34 0.8M
2023-08-17 24.89 25.04 23.86 24.33 1.2M
2023-08-16 24.51 25.20 24.16 25.06 0.8M
2023-08-15 25.45 25.45 23.88 24.55 1.7M
2023-08-14 25.49 25.94 25.13 25.77 0.6M
2023-08-11 25.54 25.54 24.93 25.40 0.6M
2023-08-10 25.61 25.69 25.34 25.58 0.4M
2023-08-09 25.63 25.68 25.22 25.42 0.5M
2023-08-08 25.58 26.09 25.36 25.64 0.6M
2023-08-07 26.34 26.49 25.54 25.84 0.5M
2023-08-04 25.44 26.32 25.44 26.23 0.7M
2023-08-03 25.09 25.74 25.09 25.71 0.7M
2023-08-02 24.69 25.31 24.69 25.03 0.6M
2023-08-01 24.89 25.11 24.61 24.75 0.8M
2023-07-31 24.67 25.20 24.67 24.91 0.6M
2023-07-28 24.49 24.83 24.41 24.58 0.4M
2023-07-27 24.20 24.64 24.15 24.50 0.5M
2023-07-26 24.59 24.68 24.27 24.32 0.5M
2023-07-25 24.05 24.72 24.05 24.64 0.8M
2023-07-24 23.78 24.23 23.78 23.99 0.4M
2023-07-21 23.73 23.88 23.61 23.78 0.3M
2023-07-20 23.82 23.83 23.57 23.62 0.4M
2023-07-19 23.70 23.76 23.45 23.59 0.4M
2023-07-18 23.42 23.81 23.32 23.63 0.2M
2023-07-17 23.34 23.63 23.20 23.47 0.6M
2023-07-14 23.62 23.68 23.13 23.30 0.5M
2023-07-13 23.70 23.91 23.61 23.61 0.5M
2023-07-12 23.77 23.81 23.33 23.70 1.1M
2023-07-11 23.57 23.97 23.26 23.49 2.4M
2023-07-10 23.63 23.84 23.47 23.63 0.9M
2023-07-07 23.37 23.86 23.22 23.63 0.7M
2023-07-06 23.28 23.61 23.19 23.37 0.4M
2023-07-05 23.17 23.63 23.06 23.29 0.6M
2023-07-04 23.72 23.79 23.51 23.52 0.4M
2023-07-03 24.02 24.05 23.50 23.74 0.8M
2023-06-30 23.67 24.16 23.62 24.04 1.0M
2023-06-29 23.36 23.73 23.32 23.59 0.5M
2023-06-28 23.28 23.43 23.13 23.37 0.3M
2023-06-27 23.35 23.58 22.93 23.22 0.6M
2023-06-26 23.86 23.86 23.17 23.37 0.8M
2023-06-23 24.10 24.10 23.65 23.84 0.7M
2023-06-22 24.10 24.10 23.57 23.95 0.6M
2023-06-21 24.22 24.31 24.07 24.26 0.7M
2023-06-20 24.15 24.29 24.07 24.16 1.1M
2023-06-19 24.16 24.28 24.04 24.21 0.4M
2023-06-16 24.18 24.39 24.00 24.15 1.6M
2023-06-15 24.34 24.66 24.18 24.18 0.5M
2023-06-14 23.38 24.47 23.28 24.29 0.8M
2023-06-13 23.95 23.96 23.06 23.35 0.7M
2023-06-12 23.65 24.00 23.41 23.88 0.6M
2023-06-09 23.73 24.07 23.50 23.55 0.6M
2023-06-07 23.41 23.85 23.12 23.68 1.0M
2023-06-06 23.09 23.45 23.00 23.41 0.5M
2023-06-05 23.08 23.32 22.67 23.03 0.4M
2023-06-02 23.18 23.74 23.06 23.08 0.6M
2023-06-01 23.48 23.51 22.97 23.16 1.0M
2023-05-31 22.91 23.68 22.59 23.34 1.0M
2023-05-30 23.37 23.63 22.53 22.77 0.7M
2023-05-29 24.18 24.24 23.11 23.33 0.8M
2023-05-26 23.15 24.11 23.15 23.95 1.2M
2023-05-25 22.64 23.11 22.63 22.92 0.7M
2023-05-24 22.85 23.29 22.68 22.72 0.5M
2023-05-23 23.02 23.48 22.85 22.89 0.6M
2023-05-22 23.45 23.71 22.93 23.02 1.0M
2023-05-19 22.80 23.18 22.42 22.69 0.6M
2023-05-18 21.85 22.81 21.78 22.58 0.9M
2023-05-17 21.63 22.09 21.63 21.87 0.5M
2023-05-16 21.73 22.15 21.58 21.60 0.7M
2023-05-15 21.50 21.96 21.38 21.55 0.6M
2023-05-12 21.88 22.19 21.41 21.50 0.6M
2023-05-11 21.13 22.20 21.04 21.88 1.8M
2023-05-10 20.88 21.09 20.40 20.55 0.8M
2023-05-09 21.42 21.42 20.78 20.81 0.9M
2023-05-08 20.84 21.65 20.76 21.28 0.7M
2023-05-06 22.54 22.54 22.54 22.54 0.0M
2023-05-05 20.01 20.85 19.80 20.66 2.4M
2023-05-04 19.85 20.21 19.69 19.69 2.1M
2023-05-03 19.78 20.43 19.73 19.99 0.8M
2023-05-02 20.00 20.18 19.71 19.78 0.9M
2023-04-28 19.41 19.88 19.31 19.76 0.7M
2023-04-27 19.65 19.76 19.38 19.42 0.6M
2023-04-26 19.76 19.95 19.61 19.62 0.4M
2023-04-25 19.76 19.92 19.54 19.70 0.7M
2023-04-24 20.37 20.48 19.70 19.83 1.3M
2023-04-20 20.44 20.73 20.34 20.46 0.6M
2023-04-19 20.65 20.82 20.48 20.52 1.4M
2023-04-18 21.08 21.27 20.70 20.83 0.5M
2023-04-17 21.15 21.23 20.90 20.96 0.5M
2023-04-14 20.92 21.30 20.83 21.14 0.6M
2023-04-13 20.92 21.13 20.74 21.05 1.1M
2023-04-12 21.52 21.77 20.92 20.92 1.1M
2023-04-11 20.96 21.56 20.88 21.46 1.0M
2023-04-10 20.63 21.07 20.57 20.81 0.6M
2023-04-06 20.93 21.31 20.67 20.80 0.6M
2023-04-05 21.71 21.89 20.93 21.15 0.7M
2023-04-04 22.11 22.16 21.46 21.71 0.6M
2023-04-03 21.45 21.63 21.17 21.55 0.4M
2023-03-31 21.46 22.23 21.24 21.47 0.6M
2023-03-30 21.01 21.74 21.01 21.59 0.8M
2023-03-29 21.27 21.36 20.80 20.97 1.0M
2023-03-28 21.42 21.87 20.48 21.19 2.3M
2023-03-27 21.94 22.31 21.92 22.31 0.5M
2023-03-24 21.36 21.87 21.18 21.86 0.6M
2023-03-23 21.93 22.07 21.08 21.35 0.5M
2023-03-22 21.24 22.56 21.13 21.85 0.9M
2023-03-21 21.18 21.34 20.94 20.98 0.5M
2023-03-20 21.36 21.69 21.11 21.19 0.5M
2023-03-17 21.48 21.75 21.19 21.53 0.7M
2023-03-16 21.72 22.16 21.56 21.56 0.5M
2023-03-15 21.81 22.21 21.65 21.87 0.6M
2023-03-14 22.96 23.25 22.07 22.20 0.6M
2023-03-13 22.88 23.32 22.57 22.96 0.5M
2023-03-10 23.55 23.55 22.74 23.04 0.6M
2023-03-09 23.40 23.96 23.31 23.57 0.5M
2023-03-08 23.31 23.95 23.18 23.50 0.6M
2023-03-07 23.50 23.50 22.81 23.22 0.7M
2023-03-06 23.81 24.03 23.14 23.56 0.5M
2023-03-03 23.40 24.22 22.63 23.74 0.6M
2023-03-02 23.84 24.15 23.42 23.42 0.5M
2023-03-01 24.21 24.61 23.66 23.82 0.7M
2023-02-28 23.81 24.32 23.72 24.06 0.5M
2023-02-27 23.87 24.02 23.66 23.73 0.3M
2023-02-24 23.93 24.05 23.59 23.87 0.4M
2023-02-23 24.64 24.67 23.79 23.97 0.4M
2023-02-22 25.25 25.44 24.56 24.65 0.4M
2023-02-17 25.53 25.64 24.92 25.32 0.7M
2023-02-16 25.61 25.74 25.20 25.58 0.4M
2023-02-15 25.01 25.86 24.88 25.69 0.8M
2023-02-14 25.47 25.53 24.87 25.17 0.4M
2023-02-13 25.31 25.59 24.88 25.21 0.3M
2023-02-10 24.71 25.31 24.52 25.10 0.5M
2023-02-09 25.14 25.22 24.40 24.77 1.1M
2023-02-08 24.96 25.33 24.41 25.15 0.7M
2023-02-07 24.75 25.03 24.36 24.77 0.7M
2023-02-06 24.23 25.14 24.13 24.75 0.8M
2023-02-03 23.50 24.60 23.47 24.28 1.0M
2023-02-02 24.54 24.54 23.53 23.53 0.7M
2023-02-01 23.99 24.35 23.87 24.13 0.5M
2023-01-31 24.04 24.25 23.71 23.94 0.9M
2023-01-30 24.29 24.81 23.86 24.03 0.4M
2023-01-27 25.39 25.45 24.13 24.27 0.5M
2023-01-26 24.43 25.41 24.18 25.24 0.6M
2023-01-25 23.65 24.65 23.49 24.36 0.5M
2023-01-24 23.49 23.89 23.27 23.65 0.6M
2023-01-23 23.80 24.05 23.49 23.49 0.5M
2023-01-20 23.44 23.85 23.43 23.80 0.6M
2023-01-19 23.50 23.72 23.12 23.36 0.8M
2023-01-18 23.96 24.05 23.58 23.76 0.5M
2023-01-17 23.58 23.92 23.54 23.71 0.3M
2023-01-16 23.52 23.76 23.13 23.48 0.4M
2023-01-13 23.93 24.10 23.47 23.54 0.2M
2023-01-12 24.05 24.53 23.88 24.08 0.4M
2023-01-11 24.09 24.36 23.79 24.09 0.3M
2023-01-10 23.53 24.30 23.52 24.14 0.5M
2023-01-09 23.44 23.72 22.97 23.58 0.5M
2023-01-06 23.56 23.97 23.39 23.52 0.4M
2023-01-05 23.25 23.80 23.20 23.56 0.5M
2023-01-04 23.39 23.63 22.82 23.13 0.7M
2023-01-03 23.46 23.75 23.10 23.32 0.6M
2023-01-02 24.56 24.56 22.89 23.55 0.6M