MRV ON NM (MRVE3)

MRVE3
🏛️ ブラジル →
7.40
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
2021-12-30 11.60 11.85 11.38 11.71 6.1M
2021-12-29 11.53 11.79 11.36 11.45 3.9M
2021-12-28 11.40 11.57 11.35 11.50 3.2M
2021-12-27 11.07 11.54 11.07 11.37 3.2M
2021-12-23 11.20 11.21 10.88 11.10 3.0M
2021-12-22 11.16 11.31 10.99 11.12 2.4M
2021-12-21 11.21 11.41 10.98 11.13 3.0M
2021-12-20 11.30 11.32 11.01 11.20 3.8M
2021-12-17 11.30 11.56 11.16 11.41 2.9M
2021-12-16 11.70 11.84 11.37 11.42 4.1M
2021-12-15 11.47 11.59 11.15 11.54 4.2M
2021-12-14 11.96 11.98 11.43 11.43 3.9M
2021-12-13 11.98 12.23 11.70 11.79 6.2M
2021-12-10 11.56 12.19 11.54 12.00 8.4M
2021-12-09 11.85 11.89 11.36 11.40 5.9M
2021-12-08 11.32 12.05 11.09 11.95 6.8M
2021-12-07 11.82 11.88 11.22 11.29 6.2M
2021-12-06 11.60 11.90 11.44 11.65 6.4M
2021-12-03 10.92 11.98 10.91 11.52 10.6M
2021-12-02 10.78 11.02 10.66 10.94 7.6M
2021-12-01 10.71 11.03 10.45 10.46 7.1M
2021-11-30 10.71 10.77 10.27 10.68 7.9M
2021-11-29 11.09 11.12 10.75 10.84 4.2M
2021-11-26 11.06 11.11 10.76 10.94 4.2M
2021-11-25 10.99 11.45 10.98 11.45 3.7M
2021-11-24 10.89 11.27 10.79 11.00 5.2M
2021-11-23 11.06 11.10 10.74 11.06 3.9M
2021-11-22 11.35 11.49 10.94 11.05 3.3M
2021-11-19 11.10 11.53 11.05 11.35 4.5M
2021-11-18 11.02 11.68 10.93 11.10 5.4M
2021-11-17 11.31 11.49 10.90 11.01 7.2M
2021-11-16 11.85 11.91 11.08 11.23 5.8M
2021-11-12 11.98 12.27 11.74 11.80 4.5M
2021-11-11 11.96 12.32 11.89 12.00 5.7M
2021-11-10 11.37 12.15 11.21 11.81 7.8M
2021-11-09 10.90 11.55 10.88 11.28 5.5M
2021-11-08 10.90 11.06 10.77 10.88 4.0M
2021-11-05 10.71 11.07 10.65 11.00 4.2M
2021-11-04 10.66 11.05 10.48 10.58 5.6M
2021-11-03 10.11 10.90 10.11 10.66 5.9M
2021-11-01 9.99 10.37 9.82 10.22 4.0M
2021-10-29 10.01 10.12 9.68 9.77 4.9M
2021-10-28 10.19 10.52 9.87 9.92 4.4M
2021-10-27 10.13 10.50 10.08 10.30 6.4M
2021-10-26 10.34 10.51 9.97 10.02 5.1M
2021-10-25 10.23 10.59 10.07 10.48 6.1M
2021-10-22 10.23 10.39 9.49 10.15 16.4M
2021-10-21 10.86 11.04 10.19 10.35 13.9M
2021-10-20 11.27 11.43 11.01 11.08 6.1M
2021-10-19 12.03 12.03 11.08 11.17 6.9M
2021-10-18 11.79 12.29 11.68 12.01 5.1M
2021-10-15 11.84 12.07 11.74 11.93 2.2M
2021-10-14 12.00 12.15 11.71 11.84 3.5M
2021-10-13 11.67 12.15 11.62 11.96 4.5M
2021-10-11 11.79 11.89 11.61 11.61 3.2M
2021-10-08 11.37 11.99 11.37 11.79 4.0M
2021-10-07 11.43 11.62 11.25 11.26 5.8M
2021-10-06 11.31 11.41 10.97 11.36 5.8M
2021-10-05 11.78 11.78 11.36 11.36 4.6M
2021-10-04 12.05 12.08 11.57 11.63 4.6M
2021-10-01 12.01 12.54 11.98 12.20 15.4M
2021-09-30 11.93 12.31 11.83 11.83 6.6M
2021-09-29 12.14 12.30 11.81 11.86 7.1M
2021-09-28 12.74 12.74 12.01 12.01 5.4M
2021-09-27 12.96 13.00 12.60 12.74 3.6M
2021-09-24 12.93 13.00 12.62 12.92 5.8M
2021-09-23 13.38 13.48 12.98 13.02 8.9M
2021-09-22 13.49 13.56 13.25 13.38 10.9M
2021-09-21 13.10 13.41 12.96 13.29 7.7M
2021-09-20 12.99 13.17 12.74 13.00 6.6M
2021-09-17 13.27 13.38 13.11 13.25 10.6M
2021-09-16 13.24 13.52 13.12 13.30 3.9M
2021-09-15 13.55 13.62 13.11 13.39 4.1M
2021-09-14 13.48 13.83 13.35 13.55 8.7M
2021-09-13 13.17 13.67 13.03 13.49 6.1M
2021-09-10 13.28 13.64 12.88 12.93 10.3M
2021-09-09 12.45 13.10 12.08 13.10 6.1M
2021-09-08 13.19 13.19 12.39 12.47 6.8M
2021-09-06 12.66 13.33 12.60 13.21 2.8M
2021-09-03 12.75 13.03 12.71 12.73 5.3M
2021-09-02 13.08 13.20 12.73 12.73 4.1M
2021-09-01 13.19 13.39 13.00 13.11 4.9M
2021-08-31 13.10 13.72 12.99 13.18 10.6M
2021-08-30 13.14 13.15 12.74 12.94 4.2M
2021-08-27 12.83 13.33 12.64 13.16 7.0M
2021-08-26 12.99 12.99 12.52 12.56 4.3M
2021-08-25 12.83 13.08 12.69 13.06 6.5M
2021-08-24 12.14 12.95 12.10 12.82 5.8M
2021-08-23 12.41 12.46 11.84 12.02 5.2M
2021-08-20 12.18 12.47 12.11 12.38 4.0M
2021-08-19 12.05 12.38 11.95 12.31 3.6M
2021-08-18 12.37 12.47 12.09 12.18 4.9M
2021-08-17 12.48 12.52 12.06 12.33 5.7M
2021-08-16 12.65 12.76 12.29 12.54 6.3M
2021-08-13 12.74 13.25 12.65 12.68 7.8M
2021-08-12 12.99 12.99 12.23 12.71 9.3M
2021-08-11 12.97 13.23 12.96 13.02 5.6M
2021-08-10 13.36 13.39 12.96 13.01 4.8M
2021-08-09 13.18 13.42 13.10 13.28 3.0M
2021-08-06 13.08 13.32 12.92 13.18 2.9M
2021-08-05 13.66 13.73 13.10 13.10 3.4M
2021-08-04 13.51 13.73 13.26 13.52 4.7M
2021-08-03 13.88 13.89 13.26 13.55 6.9M
2021-08-02 14.01 14.20 13.85 13.86 4.1M
2021-07-30 13.99 14.17 13.77 13.80 4.2M
2021-07-29 14.31 14.49 14.10 14.13 4.0M
2021-07-28 14.45 14.45 13.90 14.27 8.3M
2021-07-27 14.59 14.62 14.25 14.36 3.6M
2021-07-26 14.79 14.83 14.55 14.64 3.3M
2021-07-23 15.23 15.26 14.73 14.83 2.2M
2021-07-22 15.17 15.24 14.92 15.20 3.1M
2021-07-21 15.18 15.32 14.89 15.15 4.5M
2021-07-20 15.47 15.47 15.08 15.17 4.3M
2021-07-19 15.38 15.58 15.25 15.48 2.3M
2021-07-16 16.17 16.17 15.54 15.54 2.4M
2021-07-15 16.09 16.15 15.72 15.88 1.9M
2021-07-14 15.91 16.28 15.89 16.09 3.5M
2021-07-13 15.69 15.90 15.56 15.74 2.4M
2021-07-12 15.49 15.86 15.42 15.75 3.0M
2021-07-08 15.22 15.52 15.06 15.38 2.9M
2021-07-07 15.30 15.56 15.19 15.46 2.6M
2021-07-06 15.56 15.56 15.11 15.24 2.6M
2021-07-05 15.64 15.69 15.55 15.56 1.0M
2021-07-02 15.67 15.77 15.50 15.68 1.8M
2021-07-01 15.75 15.83 15.42 15.52 2.4M
2021-06-30 15.61 15.84 15.56 15.72 2.6M
2021-06-29 15.89 15.92 15.56 15.71 2.7M
2021-06-28 16.18 16.30 15.85 15.88 2.4M
2021-06-25 16.37 16.38 16.04 16.18 2.4M
2021-06-24 16.24 16.59 16.24 16.34 3.6M
2021-06-23 16.06 16.32 16.03 16.13 4.8M
2021-06-22 16.17 16.18 15.93 16.08 2.5M
2021-06-21 16.30 16.49 16.09 16.22 3.1M
2021-06-18 16.39 16.62 16.14 16.14 4.8M
2021-06-17 16.63 16.75 16.35 16.46 2.5M
2021-06-16 16.84 16.90 16.59 16.65 4.5M
2021-06-15 16.64 16.91 16.56 16.88 3.6M
2021-06-14 16.55 16.78 16.51 16.63 2.1M
2021-06-11 16.85 16.86 16.29 16.44 4.3M
2021-06-10 16.98 17.02 16.49 16.94 3.6M
2021-06-09 17.41 17.42 16.84 16.90 2.5M
2021-06-08 17.28 17.54 17.15 17.33 3.1M
2021-06-07 17.37 17.50 17.24 17.31 2.2M
2021-06-04 17.33 17.47 17.10 17.37 3.2M
2021-06-02 17.07 17.35 16.99 17.20 3.9M
2021-06-01 16.85 17.27 16.85 17.10 9.1M
2021-05-31 16.88 17.28 16.53 16.74 5.5M
2021-05-28 16.89 17.01 16.77 16.90 1.8M
2021-05-27 16.84 17.03 16.75 17.03 3.2M
2021-05-26 16.66 16.92 16.59 16.88 2.8M
2021-05-25 16.34 16.69 16.29 16.59 3.7M
2021-05-24 16.24 16.36 16.03 16.33 4.0M
2021-05-21 17.09 17.09 16.18 16.24 6.1M
2021-05-20 16.70 17.16 16.67 17.11 3.0M
2021-05-19 16.70 17.10 16.62 16.70 2.7M
2021-05-18 17.02 17.12 16.79 16.79 2.6M
2021-05-17 16.69 17.21 16.51 17.02 3.8M
2021-05-14 16.42 16.86 16.37 16.72 3.6M
2021-05-13 16.21 16.49 16.08 16.13 3.8M
2021-05-12 16.47 16.58 15.96 16.12 3.0M
2021-05-11 16.45 16.68 16.37 16.59 2.1M
2021-05-10 16.77 16.87 16.55 16.59 2.1M
2021-05-07 16.62 16.85 16.54 16.82 2.3M
2021-05-06 16.52 16.66 16.28 16.59 3.0M
2021-05-05 16.42 16.64 16.25 16.49 3.0M
2021-05-04 16.59 16.64 16.20 16.34 3.6M
2021-05-03 16.75 16.95 16.57 16.58 2.4M
2021-04-30 16.63 17.10 16.47 16.70 6.6M
2021-04-29 16.84 16.96 16.65 16.68 2.9M
2021-04-28 16.97 16.99 16.61 16.71 3.7M
2021-04-27 16.92 17.22 16.77 16.92 2.3M
2021-04-26 17.26 17.42 16.69 16.97 4.0M
2021-04-23 17.17 17.47 17.05 17.21 2.0M
2021-04-22 17.16 17.44 17.02 17.09 2.9M
2021-04-20 17.39 17.57 16.97 17.08 3.4M
2021-04-19 17.87 17.88 17.39 17.50 5.2M
2021-04-16 18.24 18.25 17.73 17.83 5.4M
2021-04-15 17.60 17.90 17.49 17.52 2.6M
2021-04-14 17.19 18.28 17.15 17.60 6.6M
2021-04-13 17.48 17.50 16.97 17.05 9.5M
2021-04-12 17.72 17.83 17.25 17.53 4.7M
2021-04-09 17.07 17.67 16.92 17.64 6.4M
2021-04-08 17.07 17.22 16.89 17.14 5.5M
2021-04-07 17.26 17.41 16.92 17.01 2.3M
2021-04-06 17.29 17.53 17.14 17.26 3.5M
2021-04-05 17.06 17.33 16.87 17.22 3.8M
2021-04-01 17.27 17.37 16.79 16.81 2.1M
2021-03-31 17.41 17.50 17.07 17.25 2.6M
2021-03-30 16.39 17.61 16.34 17.42 4.9M
2021-03-29 16.43 16.56 16.23 16.42 2.3M
2021-03-26 16.59 16.76 16.36 16.62 2.7M
2021-03-25 15.94 16.72 15.67 16.59 3.3M
2021-03-24 16.61 16.63 16.02 16.04 2.8M
2021-03-23 16.75 16.97 16.44 16.55 2.0M
2021-03-22 16.73 17.06 16.63 17.04 3.0M
2021-03-19 16.30 16.81 16.30 16.80 4.6M
2021-03-18 16.89 16.91 16.20 16.30 3.0M
2021-03-17 16.07 17.20 16.04 16.98 3.8M
2021-03-16 16.65 16.80 15.95 16.10 3.4M
2021-03-15 16.43 16.82 16.30 16.65 2.3M
2021-03-12 16.15 16.60 16.04 16.43 2.4M
2021-03-11 16.01 16.61 15.92 16.32 4.9M
2021-03-10 15.06 16.01 15.04 15.89 6.7M
2021-03-09 15.52 15.58 14.84 14.98 5.5M
2021-03-08 16.19 16.20 15.33 15.52 6.1M
2021-03-05 15.83 16.27 15.39 16.19 4.8M
2021-03-04 15.83 16.15 15.61 15.83 5.7M
2021-03-03 15.64 15.83 14.79 15.66 5.8M
2021-03-02 15.49 15.88 14.91 15.70 6.2M
2021-03-01 16.13 16.15 15.64 15.67 2.3M
2021-02-26 16.33 16.62 15.90 15.94 4.0M
2021-02-25 16.61 16.73 16.22 16.28 6.5M
2021-02-24 16.78 17.03 16.53 16.61 3.6M
2021-02-23 16.86 16.91 16.46 16.75 3.7M
2021-02-22 17.13 17.17 16.40 16.78 7.4M
2021-02-19 17.62 17.76 17.23 17.42 5.9M
2021-02-18 17.96 18.15 17.52 17.57 4.9M
2021-02-17 18.15 18.24 17.89 17.98 3.0M
2021-02-12 18.42 18.44 18.17 18.29 3.4M
2021-02-11 18.19 18.60 17.97 18.49 4.9M
2021-02-10 18.67 18.84 18.00 18.07 3.5M
2021-02-09 18.81 18.87 18.43 18.57 2.0M
2021-02-08 18.72 19.20 18.48 18.87 3.2M
2021-02-05 19.10 19.20 18.53 18.72 5.0M
2021-02-04 19.17 19.42 18.85 18.94 2.3M
2021-02-03 18.44 19.47 18.44 19.15 5.6M
2021-02-02 18.58 18.94 18.30 18.39 2.8M
2021-02-01 18.31 18.47 18.04 18.31 2.3M
2021-01-29 18.44 18.76 18.01 18.01 2.8M
2021-01-28 17.83 18.66 17.73 18.59 4.1M
2021-01-27 17.64 18.12 17.47 17.83 2.5M
2021-01-26 18.12 18.42 17.61 17.70 2.3M
2021-01-22 17.93 18.25 17.83 18.04 2.3M
2021-01-21 18.68 18.80 18.02 18.10 3.0M
2021-01-20 18.75 19.22 18.64 18.69 2.4M
2021-01-19 19.00 19.03 18.63 18.71 2.3M
2021-01-18 19.20 19.40 18.78 18.84 2.3M
2021-01-15 19.03 19.62 18.76 19.04 4.6M
2021-01-14 19.09 19.79 19.09 19.42 10.5M
2021-01-13 18.15 19.32 18.01 18.96 8.7M
2021-01-12 17.62 18.21 17.42 18.16 3.1M
2021-01-11 17.87 18.07 17.35 17.53 8.1M
2021-01-08 16.98 18.44 16.84 18.00 9.4M
2021-01-07 17.00 17.31 16.78 16.84 4.8M
2021-01-06 17.32 17.38 16.82 16.82 5.1M
2021-01-05 17.50 17.77 16.98 17.47 4.8M
2021-01-04 17.95 18.07 17.47 17.57 3.9M