MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ ドイツ →
2,169.32
最終更新: 2025-09-30
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
01:00 1,962.18 1,962.24 1,961.99 1,962.03 0.0K
01:05 1,962.01 1,962.25 1,962.01 1,962.25 0.0K
01:10 1,962.26 1,962.28 1,962.24 1,962.24 0.0K
01:15 1,962.23 1,962.37 1,962.22 1,962.29 0.0K
01:20 1,962.29 1,962.36 1,962.29 1,962.35 0.0K
01:25 1,962.36 1,962.49 1,962.36 1,962.41 0.0K
01:30 1,962.41 1,962.43 1,962.36 1,962.38 0.0K
01:35 1,962.36 1,962.40 1,962.30 1,962.30 0.0K
01:40 1,962.38 1,962.44 1,962.29 1,962.44 0.0K
01:45 1,962.43 1,962.46 1,962.30 1,962.43 0.0K
01:50 1,962.42 1,962.45 1,962.31 1,962.33 0.0K
01:55 1,962.32 1,962.51 1,962.23 1,962.50 0.0K
02:00 1,961.85 1,962.37 1,961.73 1,961.90 0.0K
02:05 1,962.04 1,962.42 1,961.70 1,961.81 0.0K
02:10 1,961.76 1,962.07 1,961.68 1,961.92 0.0K
02:15 1,962.05 1,962.09 1,961.71 1,961.95 0.0K
02:20 1,961.96 1,962.21 1,961.96 1,961.98 0.0K
02:25 1,962.24 1,962.24 1,961.95 1,962.22 0.0K
02:30 1,962.22 1,962.36 1,962.07 1,962.07 0.0K
02:35 1,962.07 1,962.50 1,962.07 1,962.36 0.0K
02:40 1,962.32 1,962.45 1,962.20 1,962.39 0.0K
02:45 1,962.39 1,962.73 1,962.39 1,962.69 0.0K
02:50 1,962.71 1,962.85 1,962.58 1,962.76 0.0K
02:55 1,963.00 1,963.10 1,962.88 1,962.90 0.0K
03:00 1,962.88 1,963.02 1,962.69 1,962.70 0.0K
03:05 1,962.70 1,962.79 1,962.67 1,962.79 0.0K
03:10 1,962.65 1,962.87 1,962.65 1,962.78 0.0K
03:15 1,962.78 1,962.95 1,962.49 1,962.49 0.0K
03:20 1,962.48 1,962.62 1,962.29 1,962.29 0.0K
03:25 1,962.53 1,962.61 1,962.33 1,962.36 0.0K
03:30 1,962.40 1,962.49 1,962.23 1,962.40 0.0K
03:35 1,962.40 1,962.40 1,962.13 1,962.32 0.0K
03:40 1,962.33 1,962.39 1,962.15 1,962.18 0.0K
03:45 1,962.22 1,962.27 1,962.17 1,962.20 0.0K
03:50 1,962.28 1,962.29 1,961.99 1,962.10 0.0K
03:55 1,962.24 1,962.26 1,961.98 1,962.26 0.0K
04:00 1,962.29 1,962.38 1,961.98 1,962.38 0.0K
04:05 1,962.38 1,962.58 1,962.38 1,962.46 0.0K
04:10 1,962.51 1,962.56 1,962.36 1,962.36 0.0K
04:15 1,962.36 1,962.46 1,962.11 1,962.18 0.0K
04:20 1,962.17 1,962.36 1,962.16 1,962.30 0.0K
04:25 1,962.26 1,962.42 1,962.24 1,962.41 0.0K
04:30 1,962.27 1,962.34 1,962.25 1,962.33 0.0K
04:35 1,962.33 1,962.42 1,962.26 1,962.36 0.0K
04:40 1,962.36 1,962.36 1,962.27 1,962.27 0.0K
04:45 1,962.28 1,962.38 1,962.25 1,962.38 0.0K
04:50 1,962.38 1,962.55 1,962.38 1,962.50 0.0K
04:55 1,962.50 1,962.52 1,962.45 1,962.52 0.0K
05:00 1,962.52 1,962.52 1,962.24 1,962.38 0.0K
05:05 1,962.57 1,962.79 1,962.35 1,962.46 0.0K
05:10 1,962.44 1,962.67 1,962.41 1,962.67 0.0K
05:15 1,962.68 1,962.68 1,962.22 1,962.41 0.0K
05:20 1,962.23 1,962.58 1,962.23 1,962.58 0.0K
05:25 1,962.42 1,962.46 1,962.39 1,962.43 0.0K
05:30 1,962.71 1,962.85 1,962.54 1,962.59 0.0K
05:35 1,962.58 1,962.59 1,962.45 1,962.46 0.0K
05:40 1,962.45 1,962.54 1,962.25 1,962.30 0.0K
05:45 1,962.29 1,962.51 1,962.29 1,962.38 0.0K
05:50 1,962.35 1,962.50 1,962.26 1,962.30 0.0K
05:55 1,962.31 1,962.35 1,962.24 1,962.35 0.0K
06:00 1,962.34 1,962.47 1,962.14 1,962.24 0.0K
06:05 1,962.24 1,962.31 1,962.16 1,962.25 0.0K
06:10 1,962.07 1,962.19 1,961.93 1,962.19 0.0K
06:15 1,962.19 1,962.43 1,962.19 1,962.42 0.0K
06:20 1,962.36 1,962.36 1,962.10 1,962.15 0.0K
06:25 1,962.18 1,962.28 1,962.12 1,962.15 0.0K
06:30 1,962.34 1,962.41 1,962.16 1,962.41 0.0K
06:35 1,962.42 1,962.43 1,962.19 1,962.22 0.0K
06:40 1,962.36 1,962.38 1,962.18 1,962.18 0.0K
06:45 1,962.21 1,962.35 1,962.16 1,962.29 0.0K
06:50 1,962.29 1,962.29 1,962.07 1,962.18 0.0K
06:55 1,962.07 1,962.15 1,962.04 1,962.10 0.0K
07:00 1,962.13 1,962.25 1,962.07 1,962.11 0.0K
07:05 1,962.13 1,962.22 1,962.00 1,962.08 0.0K
07:10 1,961.98 1,962.03 1,961.96 1,962.01 0.0K
07:15 1,962.04 1,962.13 1,961.91 1,962.06 0.0K
07:20 1,962.14 1,962.14 1,961.81 1,961.92 0.0K
07:25 1,962.10 1,962.13 1,961.96 1,962.13 0.0K
07:30 1,962.19 1,962.20 1,961.99 1,961.99 0.0K
07:35 1,962.21 1,963.43 1,962.21 1,963.22 0.0K
07:40 1,962.70 1,962.83 1,962.50 1,962.50 0.0K
07:45 1,962.56 1,962.56 1,962.32 1,962.34 0.0K
07:50 1,962.34 1,962.49 1,962.23 1,962.44 0.0K
07:55 1,962.51 1,962.51 1,962.19 1,962.19 0.0K
08:00 1,962.42 1,962.42 1,962.12 1,962.24 0.0K
08:05 1,962.22 1,962.37 1,962.09 1,962.18 0.0K
08:10 1,962.31 1,962.46 1,962.30 1,962.39 0.0K
08:15 1,962.34 1,962.45 1,962.12 1,962.30 0.0K
08:20 1,962.43 1,962.45 1,962.18 1,962.32 0.0K
08:25 1,962.44 1,962.48 1,962.08 1,962.14 0.0K
08:30 1,962.13 1,962.40 1,962.07 1,962.21 0.0K
08:35 1,962.21 1,962.44 1,962.20 1,962.23 0.0K
08:40 1,962.42 1,962.45 1,962.40 1,962.43 0.0K
08:45 1,962.44 1,962.45 1,962.24 1,962.25 0.0K
08:50 1,962.25 1,962.36 1,962.25 1,962.36 0.0K
08:55 1,962.41 1,962.45 1,962.36 1,962.39 0.0K
09:00 1,962.41 1,962.50 1,962.41 1,962.48 0.0K
09:05 1,962.48 1,962.56 1,962.48 1,962.56 0.0K
09:10 1,962.56 1,962.57 1,962.53 1,962.55 0.0K
09:15 1,962.55 1,962.72 1,962.55 1,962.69 0.0K
09:20 1,962.70 1,962.72 1,962.57 1,962.59 0.0K
09:25 1,962.61 1,962.61 1,962.49 1,962.52 0.0K
09:30 1,962.53 1,962.59 1,962.52 1,962.55 0.0K
09:35 1,962.56 1,962.59 1,962.50 1,962.56 0.0K
09:40 1,962.44 1,962.51 1,962.44 1,962.51 0.0K
09:45 1,962.51 1,962.51 1,962.45 1,962.51 0.0K
09:50 1,962.50 1,962.58 1,962.50 1,962.53 0.0K
09:55 1,962.67 1,962.67 1,962.56 1,962.58 0.0K
10:00 1,962.53 1,962.56 1,962.42 1,962.46 0.0K
10:05 1,962.47 1,962.71 1,962.47 1,962.71 0.0K
10:10 1,962.68 1,962.71 1,962.64 1,962.67 0.0K
10:15 1,962.66 1,962.78 1,962.65 1,962.67 0.0K
10:20 1,962.67 1,962.72 1,962.66 1,962.71 0.0K
10:25 1,962.81 1,962.83 1,962.58 1,962.60 0.0K
10:30 1,962.61 1,962.81 1,962.61 1,962.65 0.0K
10:35 1,962.47 1,962.75 1,962.47 1,962.66 0.0K
10:40 1,962.72 1,962.77 1,962.68 1,962.70 0.0K
10:45 1,962.69 1,962.77 1,962.63 1,962.66 0.0K
10:50 1,962.66 1,962.71 1,962.65 1,962.69 0.0K
10:55 1,962.71 1,962.78 1,962.71 1,962.76 0.0K
11:00 1,962.75 1,964.79 1,962.65 1,962.65 0.0K
11:05 1,962.66 1,962.70 1,962.65 1,962.69 0.0K
11:10 1,962.72 1,962.72 1,962.66 1,962.66 0.0K
11:15 1,962.66 1,962.75 1,962.62 1,962.73 0.0K
11:20 1,962.73 1,962.75 1,962.55 1,962.56 0.0K
11:25 1,962.63 1,962.66 1,962.58 1,962.61 0.0K
11:30 1,962.55 1,962.59 1,962.55 1,962.59 0.0K
11:35 1,962.59 1,962.74 1,962.57 1,962.71 0.0K
11:40 1,962.79 1,962.81 1,962.79 1,962.80 0.0K
11:45 1,962.79 1,962.83 1,962.72 1,962.73 0.0K
11:50 1,962.73 1,962.75 1,962.60 1,962.62 0.0K
11:55 1,962.57 1,962.57 1,962.48 1,962.50 0.0K
12:00 1,962.49 1,962.54 1,962.37 1,962.47 0.0K
12:05 1,962.47 1,962.55 1,962.47 1,962.55 0.0K
12:10 1,962.50 1,962.50 1,962.48 1,962.49 0.0K
12:15 1,962.50 1,962.53 1,962.47 1,962.53 0.0K
12:20 1,962.53 1,962.57 1,962.40 1,962.56 0.0K
12:25 1,962.57 1,962.65 1,962.57 1,962.62 0.0K
12:30 1,962.62 1,962.62 1,962.52 1,962.59 0.0K
12:35 1,962.59 1,962.71 1,962.54 1,962.54 0.0K
12:40 1,962.42 1,962.57 1,962.42 1,962.56 0.0K
12:45 1,962.56 1,962.57 1,962.50 1,962.52 0.0K
12:50 1,962.53 1,962.53 1,962.44 1,962.45 0.0K
12:55 1,962.42 1,962.44 1,962.40 1,962.40 0.0K
13:00 1,962.40 1,962.41 1,962.37 1,962.37 0.0K
13:05 1,962.50 1,962.60 1,962.33 1,962.33 0.0K
13:10 1,962.29 1,962.37 1,962.29 1,962.35 0.0K
13:15 1,962.35 1,962.35 1,962.09 1,962.30 0.0K
13:20 1,962.30 1,962.47 1,962.23 1,962.36 0.0K
13:25 1,962.36 1,962.36 1,962.18 1,962.31 0.0K
13:30 1,962.15 1,964.53 1,962.13 1,962.36 0.0K
13:35 1,962.37 1,962.38 1,961.89 1,961.89 0.0K
13:40 1,961.73 1,961.99 1,961.73 1,961.84 0.0K
13:45 1,961.83 1,961.84 1,961.76 1,961.78 0.0K
13:50 1,961.78 1,961.79 1,961.62 1,961.65 0.0K
13:55 1,961.64 1,961.64 1,961.55 1,961.60 0.0K
14:00 1,961.61 1,963.74 1,961.27 1,962.10 0.0K
14:05 1,961.27 1,962.84 1,960.33 1,962.84 0.0K
14:10 1,962.07 1,964.46 1,961.50 1,962.90 0.0K
14:15 1,963.12 1,965.78 1,962.82 1,964.72 0.0K
14:20 1,964.71 1,965.28 1,963.01 1,965.28 0.0K
14:25 1,966.27 1,967.74 1,966.19 1,967.00 0.0K
14:30 1,967.48 1,967.63 1,965.79 1,966.32 0.0K
14:35 1,965.63 1,967.23 1,965.63 1,966.92 0.0K
14:40 1,966.38 1,967.76 1,965.16 1,967.11 0.0K
14:45 1,967.41 1,967.72 1,966.28 1,967.63 0.0K
14:50 1,967.51 1,968.24 1,966.16 1,966.16 0.0K
14:55 1,966.55 1,968.21 1,966.51 1,968.21 0.0K
15:00 1,968.36 1,975.04 1,968.02 1,972.55 0.0K
15:05 1,971.21 1,975.03 1,971.21 1,971.52 0.0K
15:10 1,974.62 1,979.89 1,974.62 1,979.71 0.0K
15:15 1,979.39 1,982.55 1,979.39 1,981.85 0.0K
15:20 1,982.26 1,983.87 1,978.64 1,978.86 0.0K
15:25 1,979.87 1,985.91 1,979.87 1,985.86 0.0K
15:30 1,988.34 1,989.52 1,986.78 1,986.83 0.0K
15:35 1,986.54 1,987.87 1,983.23 1,983.32 0.0K
15:40 1,985.14 1,990.11 1,985.09 1,989.64 0.0K
15:45 1,988.61 1,989.96 1,988.30 1,989.69 0.0K
15:50 1,990.32 1,995.53 1,990.32 1,993.57 0.0K
15:55 1,993.08 1,994.39 1,992.59 1,992.72 0.0K
16:00 1,992.83 1,996.50 1,992.83 1,996.33 0.0K
16:05 1,996.23 1,998.74 1,995.04 1,996.68 0.0K
16:10 1,996.10 1,997.94 1,995.50 1,997.61 0.0K
16:15 1,997.80 1,997.80 1,995.37 1,996.28 0.0K
16:20 1,996.50 1,996.68 1,993.39 1,993.39 0.0K
16:25 1,994.35 1,996.10 1,994.28 1,995.38 0.0K
16:30 1,995.25 1,998.41 1,995.21 1,998.41 0.0K
16:35 1,998.81 2,000.64 1,998.00 1,998.98 0.0K
16:40 1,998.92 2,002.22 1,998.87 2,001.93 0.0K
16:45 2,001.36 2,002.62 2,001.36 2,002.57 0.0K
16:50 2,002.78 2,002.92 2,001.54 2,002.79 0.0K
16:55 2,001.16 2,002.26 2,000.82 2,000.82 0.0K
17:00 2,001.43 2,002.52 2,000.81 2,000.81 0.0K
17:05 2,000.96 2,001.76 2,000.96 2,001.29 0.0K
17:10 2,001.80 2,001.80 2,000.40 2,001.01 0.0K
17:15 2,001.57 2,001.92 2,000.78 2,001.48 0.0K
17:20 2,001.20 2,002.53 2,000.33 2,002.53 0.0K
17:25 2,002.24 2,002.24 1,999.69 2,000.03 0.0K
17:30 2,000.12 2,001.62 1,999.71 1,999.94 0.0K
17:35 1,999.56 2,003.23 1,999.56 2,003.23 0.0K
17:40 2,002.92 2,002.92 2,000.77 2,001.00 0.0K
17:45 2,001.15 2,001.37 1,999.33 2,000.33 0.0K
17:50 2,000.61 2,002.32 1,999.99 2,002.32 0.0K
17:55 2,003.09 2,004.04 2,003.03 2,003.87 0.0K
18:00 2,003.51 2,003.54 2,002.37 2,002.85 0.0K
18:05 2,002.92 2,002.92 2,001.15 2,001.62 0.0K
18:10 2,000.98 2,001.88 2,000.48 2,001.88 0.0K
18:15 2,001.79 2,003.08 2,000.99 2,003.08 0.0K
18:20 2,003.31 2,003.79 2,002.85 2,003.07 0.0K
18:25 2,003.30 2,004.94 2,003.30 2,003.46 0.0K
18:30 2,002.70 2,003.62 2,002.27 2,003.39 0.0K
18:35 2,003.29 2,003.35 2,002.25 2,002.57 0.0K
18:40 2,002.67 2,003.66 2,002.28 2,003.52 0.0K
18:45 2,003.78 2,006.08 2,003.47 2,005.39 0.0K
18:50 2,005.70 2,006.75 2,004.17 2,006.75 0.0K
18:55 2,006.26 2,006.26 2,003.90 2,003.90 0.0K
19:00 2,004.28 2,005.73 2,004.05 2,005.59 0.0K
19:05 2,005.67 2,005.67 2,003.45 2,003.99 0.0K
19:10 2,003.59 2,003.59 2,002.65 2,003.04 0.0K
19:15 2,003.45 2,003.63 2,002.41 2,002.82 0.0K
19:20 2,002.92 2,005.28 2,002.92 2,004.83 0.0K
19:25 2,004.11 2,004.83 2,004.11 2,004.32 0.0K
19:30 2,004.62 2,004.77 2,004.00 2,004.18 0.0K
19:35 2,004.36 2,004.38 2,003.12 2,004.38 0.0K
19:40 2,005.63 2,005.84 2,003.81 2,004.08 0.0K
19:45 2,003.84 2,005.71 2,003.27 2,004.71 0.0K
19:50 2,004.66 2,004.79 2,003.18 2,003.65 0.0K
19:55 2,003.19 2,003.44 2,001.83 2,002.36 0.0K
20:00 2,002.84 2,004.53 2,002.33 2,004.01 0.0K
20:05 2,004.09 2,004.81 2,002.13 2,003.25 0.0K
20:10 2,003.59 2,003.59 2,002.33 2,002.58 0.0K
20:15 2,003.16 2,004.70 2,003.09 2,003.09 0.0K
20:20 2,003.05 2,003.96 2,002.14 2,003.79 0.0K
20:25 2,003.50 2,003.57 2,002.68 2,003.12 0.0K
20:30 2,003.17 2,003.36 2,002.43 2,003.25 0.0K
20:35 2,002.71 2,005.88 2,002.51 2,004.97 0.0K
20:40 2,004.59 2,005.20 2,004.59 2,004.65 0.0K
20:45 2,005.18 2,005.94 2,004.90 2,005.76 0.0K
20:50 2,006.42 2,006.72 2,005.44 2,005.44 0.0K
20:55 2,006.35 2,006.97 2,005.91 2,006.50 0.0K
21:00 2,006.17 2,006.60 2,004.72 2,005.14 0.0K
21:05 2,005.04 2,005.04 2,003.89 2,003.89 0.0K
21:10 2,004.44 2,004.44 2,003.11 2,003.11 0.0K
21:15 2,002.61 2,003.08 2,000.48 2,000.48 0.0K
21:20 2,000.01 2,001.24 1,999.50 2,000.87 0.0K
21:25 2,001.46 2,002.36 2,001.10 2,002.08 0.0K
21:30 2,002.14 2,003.05 2,001.72 2,001.91 0.0K
21:35 2,002.62 2,003.87 2,002.59 2,003.87 0.0K
21:40 2,003.55 2,003.55 2,002.83 2,002.89 0.0K
21:45 2,002.88 2,003.12 2,002.37 2,002.86 0.0K
21:50 2,003.12 2,003.99 2,002.37 2,003.99 0.0K
21:55 2,003.44 2,004.59 2,003.44 2,004.36 0.0K
22:00 2,004.18 2,004.47 2,004.01 2,004.06 0.0K
22:05 2,004.04 2,004.05 2,003.23 2,003.23 0.0K
22:10 2,003.08 2,003.40 2,003.07 2,003.07 0.0K
22:15 2,003.15 2,004.15 2,002.85 2,004.15 0.0K
22:20 2,003.82 2,004.26 2,003.28 2,004.07 0.0K
22:25 2,004.05 2,004.65 2,003.93 2,004.13 0.0K
22:30 2,004.21 2,004.28 2,003.89 2,003.91 0.0K
22:35 2,004.40 2,005.51 2,003.91 2,005.51 0.0K
22:40 2,005.35 2,006.19 2,005.23 2,006.19 0.0K
22:45 2,006.05 2,006.19 2,001.79 2,001.79 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし