VanEck Brazil Small-Cap ETF

BRF
🏛️ ドイツ →
13.67
最終更新: 2025-10-03
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
2025-10-03 13.65 13.67 13.57 13.67 0.0M
2025-10-02 13.82 13.82 13.57 13.61 0.0M
2025-10-01 13.85 13.89 13.78 13.78 0.0M
2025-09-30 13.95 14.00 13.84 13.87 0.0M
2025-09-29 13.84 14.01 13.84 13.96 0.0M
2025-09-26 13.76 13.87 13.75 13.87 0.0M
2025-09-25 13.99 14.00 13.84 13.84 0.0M
2025-09-24 13.99 14.05 13.99 14.00 0.0M
2025-09-23 13.74 14.00 13.74 13.97 0.0M
2025-09-22 13.99 13.99 13.61 13.72 0.0M
2025-09-19 13.97 14.01 13.91 13.97 0.0M
2025-09-18 14.06 14.06 14.00 14.01 0.0M
2025-09-17 13.88 14.04 13.88 14.04 0.0M
2025-09-16 13.93 13.96 13.86 13.87 0.0M
2025-09-15 13.80 13.98 13.77 13.98 0.0M
2025-09-12 13.77 13.83 13.72 13.80 0.0M
2025-09-11 13.54 13.79 13.54 13.79 0.0M
2025-09-10 13.39 13.56 13.39 13.56 0.0M
2025-09-09 13.38 13.42 13.37 13.39 0.0M
2025-09-08 13.54 13.54 13.31 13.38 0.0M
2025-09-05 13.35 13.61 13.33 13.51 0.0M
2025-09-04 13.19 13.36 13.19 13.36 0.0M
2025-09-03 13.22 13.25 13.18 13.18 0.0M
2025-09-02 13.39 13.45 13.16 13.28 0.0M
2025-09-01 13.36 13.38 13.34 13.37 0.0M
2025-08-29 13.40 13.41 13.37 13.39 0.0M
2025-08-28 13.20 13.44 13.17 13.41 0.0M
2025-08-27 13.08 13.14 13.07 13.14 0.0M
2025-08-26 13.11 13.15 12.98 13.01 0.0M
2025-08-25 12.95 13.14 12.92 13.14 0.0M
2025-08-22 12.58 12.92 12.57 12.92 0.0M
2025-08-21 12.55 12.64 12.53 12.59 0.0M
2025-08-20 12.53 12.55 12.51 12.53 0.0M
2025-08-19 12.95 12.95 12.58 12.59 0.0M
2025-08-18 12.83 13.00 12.83 12.95 0.0M
2025-08-15 12.78 12.89 12.75 12.82 0.0M
2025-08-14 12.80 12.83 12.73 12.81 0.0M
2025-08-13 12.95 12.95 12.77 12.83 0.0M
2025-08-12 12.78 13.00 12.78 12.98 0.0M
2025-08-11 12.77 12.81 12.73 12.73 0.0M
2025-08-08 12.86 12.90 12.84 12.86 0.0M
2025-08-07 12.61 12.81 12.59 12.79 0.0M
2025-08-06 12.47 12.68 12.44 12.68 0.0M
2025-08-05 12.42 12.53 12.40 12.46 0.0M
2025-08-04 12.36 12.45 12.34 12.35 0.0M
2025-08-01 12.34 12.53 12.33 12.42 0.0M
2025-07-31 12.50 12.50 12.38 12.38 0.0M
2025-07-30 12.30 12.42 12.26 12.34 0.0M
2025-07-29 12.18 12.34 12.18 12.31 0.0M
2025-07-28 12.25 12.34 12.14 12.14 0.0M
2025-07-25 12.29 12.32 12.21 12.22 0.0M
2025-07-24 12.42 12.44 12.25 12.28 0.0M
2025-07-23 12.19 12.40 12.18 12.40 0.0M
2025-07-22 12.25 12.36 12.23 12.23 0.0M
2025-07-21 12.28 12.37 12.25 12.25 0.0M
2025-07-18 12.63 12.63 12.37 12.37 0.0M
2025-07-17 12.54 12.60 12.52 12.60 0.0M
2025-07-16 12.57 12.57 12.34 12.47 0.0M
2025-07-15 12.33 12.51 12.33 12.51 0.0M
2025-07-14 12.50 12.51 12.35 12.39 0.0M
2025-07-11 12.63 12.63 12.39 12.43 0.0M
2025-07-10 12.68 12.70 12.51 12.54 0.0M
2025-07-09 13.01 13.03 12.82 12.82 0.0M
2025-07-08 12.96 13.03 12.92 12.96 0.0M
2025-07-07 13.09 13.13 12.94 12.97 0.0M
2025-07-04 13.07 13.09 13.07 13.08 0.0M
2025-07-03 12.96 13.16 12.94 13.10 0.0M
2025-07-02 13.04 13.08 12.95 12.95 0.0M
2025-07-01 13.07 13.08 13.01 13.03 0.0M
2025-06-30 12.89 13.03 12.89 13.03 0.0M
2025-06-27 12.89 12.93 12.85 12.90 0.0M
2025-06-26 12.64 12.88 12.59 12.86 0.0M
2025-06-25 12.94 12.96 12.72 12.77 0.0M
2025-06-24 12.94 13.06 12.94 13.04 0.0M
2025-06-23 12.99 13.06 12.93 12.97 0.0M
2025-06-20 13.18 13.20 13.02 13.02 0.0M
2025-06-19 13.25 13.26 13.23 13.23 0.0M
2025-06-18 13.24 13.30 13.23 13.29 0.0M
2025-06-17 13.23 13.26 13.20 13.25 0.0M
2025-06-16 12.88 13.18 12.85 13.18 0.0M
2025-06-13 12.98 13.02 12.86 12.89 0.0M
2025-06-12 13.01 13.01 12.87 12.87 0.0M
2025-06-11 13.03 13.05 12.95 13.05 0.0M
2025-06-10 12.99 13.06 12.92 13.06 0.0M
2025-06-09 12.97 13.03 12.82 12.95 0.0M
2025-06-06 12.97 13.08 12.87 12.89 0.0M
2025-06-05 12.95 13.05 12.94 13.04 0.0M
2025-06-04 13.01 13.10 12.94 12.94 0.0M
2025-06-03 12.67 12.99 12.66 12.99 0.0M
2025-06-02 12.69 12.84 12.59 12.59 0.0M
2025-05-30 12.86 12.88 12.64 12.69 0.0M
2025-05-29 12.97 12.97 12.81 12.83 0.0M
2025-05-28 13.00 13.00 12.79 12.87 0.0M
2025-05-27 12.61 12.94 12.61 12.94 0.0M
2025-05-26 12.57 12.60 12.56 12.60 0.0M
2025-05-23 12.56 12.58 12.34 12.58 0.0M
2025-05-22 12.60 12.91 12.60 12.91 0.0M
2025-05-21 12.69 12.70 12.59 12.59 0.0M