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 2,005.82 2,005.85 2,005.80 2,005.84 0.0K
01:05 2,005.84 2,005.84 2,005.81 2,005.84 0.0K
01:10 2,005.84 2,005.86 2,005.84 2,005.86 0.0K
01:15 2,005.86 2,005.87 2,005.86 2,005.86 0.0K
01:20 2,005.86 2,005.88 2,005.83 2,005.84 0.0K
01:25 2,005.84 2,005.85 2,005.82 2,005.82 0.0K
01:30 2,005.82 2,005.82 2,005.80 2,005.81 0.0K
01:35 2,005.81 2,005.81 2,005.80 2,005.80 0.0K
01:40 2,005.80 2,005.83 2,005.80 2,005.82 0.0K
01:45 2,005.84 2,005.85 2,005.81 2,005.82 0.0K
01:50 2,005.81 2,005.82 2,005.78 2,005.80 0.0K
01:55 2,005.80 2,006.04 2,005.77 2,006.04 0.0K
02:00 2,006.04 2,007.05 2,006.04 2,006.67 0.0K
02:05 2,006.59 2,006.62 2,005.86 2,006.48 0.0K
02:10 2,006.49 2,006.49 2,006.06 2,006.45 0.0K
02:15 2,006.50 2,006.98 2,006.50 2,006.60 0.0K
02:20 2,006.53 2,006.74 2,006.07 2,006.67 0.0K
02:25 2,006.47 2,006.47 2,005.76 2,006.22 0.0K
02:30 2,006.22 2,006.49 2,006.02 2,006.09 0.0K
02:35 2,007.07 2,007.37 2,006.59 2,006.59 0.0K
02:40 2,007.18 2,007.76 2,007.18 2,007.76 0.0K
02:45 2,007.77 2,007.93 2,006.82 2,007.52 0.0K
02:50 2,007.38 2,007.63 2,007.16 2,007.24 0.0K
02:55 2,007.27 2,007.58 2,007.09 2,007.23 0.0K
03:00 2,006.97 2,007.24 2,006.97 2,007.24 0.0K
03:05 2,007.24 2,007.24 2,006.91 2,007.22 0.0K
03:10 2,006.96 2,007.13 2,006.91 2,006.91 0.0K
03:15 2,006.91 2,007.18 2,006.52 2,006.52 0.0K
03:20 2,006.52 2,007.16 2,006.48 2,006.79 0.0K
03:25 2,006.52 2,006.62 2,006.51 2,006.60 0.0K
03:30 2,006.58 2,006.79 2,006.20 2,006.21 0.0K
03:35 2,006.21 2,006.79 2,006.21 2,006.67 0.0K
03:40 2,006.79 2,006.79 2,006.46 2,006.59 0.0K
03:45 2,006.60 2,006.83 2,006.55 2,006.67 0.0K
03:50 2,006.68 2,006.69 2,006.36 2,006.53 0.0K
03:55 2,006.69 2,006.96 2,006.64 2,006.68 0.0K
04:00 2,006.69 2,006.90 2,006.63 2,006.88 0.0K
04:05 2,006.89 2,007.14 2,006.74 2,006.74 0.0K
04:10 2,006.88 2,007.06 2,006.87 2,007.06 0.0K
04:15 2,007.11 2,007.27 2,006.23 2,006.23 0.0K
04:20 2,006.23 2,006.89 2,006.19 2,006.72 0.0K
04:25 2,006.28 2,006.62 2,006.18 2,006.62 0.0K
04:30 2,006.61 2,007.00 2,006.61 2,006.87 0.0K
04:35 2,006.87 2,008.84 2,006.73 2,006.97 0.0K
04:40 2,006.69 2,006.70 2,006.65 2,006.66 0.0K
04:45 2,006.66 2,006.75 2,006.64 2,006.70 0.0K
04:50 2,006.71 2,006.72 2,006.39 2,006.47 0.0K
04:55 2,006.29 2,006.29 2,006.19 2,006.22 0.0K
05:00 2,006.21 2,006.94 2,006.18 2,006.90 0.0K
05:05 2,006.90 2,006.90 2,006.14 2,006.14 0.0K
05:10 2,005.54 2,005.54 2,005.49 2,005.53 0.0K
05:15 2,005.53 2,006.18 2,005.53 2,006.15 0.0K
05:20 2,005.75 2,005.75 2,005.15 2,005.21 0.0K
05:25 2,004.92 2,004.98 2,004.88 2,004.95 0.0K
05:30 2,005.11 2,005.31 2,004.68 2,004.68 0.0K
05:35 2,004.68 2,004.73 2,004.58 2,004.62 0.0K
05:40 2,004.92 2,005.03 2,004.76 2,004.89 0.0K
05:45 2,004.89 2,005.05 2,004.51 2,004.51 0.0K
05:50 2,004.59 2,005.01 2,004.56 2,004.95 0.0K
05:55 2,005.46 2,005.60 2,005.26 2,005.45 0.0K
06:00 2,005.59 2,005.59 2,005.40 2,005.42 0.0K
06:05 2,005.43 2,005.44 2,005.20 2,005.33 0.0K
06:10 2,005.25 2,005.25 2,005.05 2,005.10 0.0K
06:15 2,005.05 2,005.23 2,005.03 2,005.22 0.0K
06:20 2,005.22 2,005.31 2,005.03 2,005.03 0.0K
06:25 2,004.82 2,005.11 2,004.82 2,004.97 0.0K
06:30 2,004.96 2,005.11 2,004.73 2,004.73 0.0K
06:35 2,004.73 2,005.03 2,004.72 2,004.99 0.0K
06:40 2,005.00 2,005.01 2,004.78 2,004.83 0.0K
06:45 2,004.83 2,004.84 2,004.66 2,004.69 0.0K
06:50 2,004.83 2,004.86 2,003.74 2,003.74 0.0K
06:55 2,003.77 2,004.06 2,002.51 2,002.51 0.0K
07:00 2,002.51 2,003.61 2,001.90 2,001.92 0.0K
07:05 2,001.92 2,003.00 2,001.91 2,002.95 0.0K
07:10 2,002.83 2,006.38 2,002.55 2,006.32 0.0K
07:15 2,006.32 2,006.49 2,003.73 2,004.02 0.0K
07:20 2,004.02 2,004.04 2,002.91 2,002.91 0.0K
07:25 2,002.97 2,003.32 2,002.97 2,003.18 0.0K
07:30 2,003.25 2,003.26 2,002.85 2,003.05 0.0K
07:35 2,003.05 2,003.51 2,002.97 2,003.35 0.0K
07:40 2,003.10 2,003.22 2,002.84 2,003.13 0.0K
07:45 2,003.13 2,003.52 2,003.13 2,003.44 0.0K
07:50 2,003.44 2,003.87 2,003.30 2,003.68 0.0K
07:55 2,003.81 2,003.81 2,003.53 2,003.68 0.0K
08:00 2,003.67 2,003.70 2,003.51 2,003.52 0.0K
08:05 2,003.53 2,003.65 2,003.48 2,003.65 0.0K
08:10 2,003.40 2,004.02 2,003.22 2,004.02 0.0K
08:15 2,003.88 2,004.03 2,003.62 2,003.98 0.0K
08:20 2,003.84 2,004.25 2,003.84 2,004.09 0.0K
08:25 2,004.12 2,004.12 2,004.03 2,004.04 0.0K
08:30 2,004.03 2,005.60 2,003.76 2,003.80 0.0K
08:35 2,003.60 2,003.63 2,003.59 2,003.62 0.0K
08:40 2,003.61 2,003.62 2,003.52 2,003.52 0.0K
08:45 2,003.52 2,003.65 2,003.47 2,003.64 0.0K
08:50 2,003.30 2,003.55 2,003.04 2,003.09 0.0K
08:55 2,001.80 2,003.58 2,001.12 2,003.57 0.0K
09:00 2,003.57 2,006.78 2,001.93 2,001.93 0.0K
09:05 2,001.92 2,002.31 2,000.82 2,000.82 0.0K
09:10 2,000.87 2,000.88 2,000.30 2,000.71 0.0K
09:15 2,000.72 2,001.42 2,000.64 2,000.65 0.0K
09:20 2,000.66 2,007.96 2,000.63 2,007.96 0.0K
09:25 2,007.94 2,007.94 2,001.43 2,001.61 0.0K
09:30 2,001.60 2,001.78 2,000.50 2,000.50 0.0K
09:35 2,000.50 2,000.72 1,999.92 1,999.93 0.0K
09:40 1,999.89 2,007.17 1,999.87 2,007.17 0.0K
09:45 2,007.17 2,007.17 2,000.86 2,000.88 0.0K
09:50 2,000.88 2,002.01 2,000.87 2,000.97 0.0K
09:55 2,000.64 2,002.27 2,000.63 2,000.96 0.0K
10:00 2,000.96 2,001.16 2,000.37 2,000.37 0.0K
10:05 2,000.38 2,007.50 1,999.80 2,004.62 0.0K
10:10 2,004.62 2,004.64 2,000.01 2,000.02 0.0K
10:15 2,000.04 2,005.43 2,000.04 2,001.72 0.0K
10:20 2,001.72 2,001.72 2,001.09 2,001.10 0.0K
10:25 2,000.37 2,007.42 2,000.26 2,007.42 0.0K
10:30 2,007.42 2,007.44 2,001.08 2,001.09 0.0K
10:35 2,001.07 2,003.96 2,001.07 2,001.16 0.0K
10:40 2,001.17 2,003.16 2,000.82 2,000.83 0.0K
10:45 2,000.83 2,005.41 2,000.82 2,005.41 0.0K
10:50 2,005.41 2,007.78 2,003.49 2,003.51 0.0K
10:55 2,002.04 2,003.38 2,002.04 2,003.33 0.0K
11:00 2,003.32 2,006.12 2,002.84 2,005.70 0.0K
11:05 2,005.70 2,005.72 2,004.78 2,005.08 0.0K
11:10 2,005.10 2,005.11 2,003.27 2,003.28 0.0K
11:15 2,003.28 2,004.40 2,003.27 2,004.10 0.0K
11:20 2,004.11 2,007.34 2,003.67 2,003.68 0.0K
11:25 2,003.39 2,003.39 2,003.24 2,003.24 0.0K
11:30 2,003.24 2,003.42 2,003.22 2,003.42 0.0K
11:35 2,003.40 2,003.40 2,003.16 2,003.21 0.0K
11:40 2,003.23 2,007.64 2,003.22 2,007.46 0.0K
11:45 2,007.38 2,007.38 2,004.62 2,004.63 0.0K
11:50 2,004.62 2,004.62 2,004.10 2,004.11 0.0K
11:55 2,003.52 2,003.85 2,003.52 2,003.80 0.0K
12:00 2,003.79 2,004.19 2,003.77 2,004.19 0.0K
12:05 2,004.19 2,004.30 2,004.18 2,004.29 0.0K
12:10 2,004.31 2,004.32 2,003.83 2,003.84 0.0K
12:15 2,003.83 2,004.08 2,003.83 2,004.08 0.0K
12:20 2,004.08 2,004.09 2,003.81 2,004.09 0.0K
12:25 2,004.09 2,004.10 2,003.93 2,004.03 0.0K
12:30 2,004.05 2,004.16 2,004.02 2,004.16 0.0K
12:35 2,004.17 2,004.41 2,003.98 2,004.41 0.0K
12:40 2,004.50 2,004.55 2,004.43 2,004.43 0.0K
12:45 2,004.42 2,006.25 2,004.27 2,006.24 0.0K
12:50 2,006.24 2,006.55 2,005.47 2,006.49 0.0K
12:55 2,006.49 2,007.04 2,006.48 2,007.04 0.0K
13:00 2,007.03 2,007.05 2,006.57 2,006.57 0.0K
13:05 2,006.57 2,006.57 2,006.36 2,006.55 0.0K
13:10 2,006.70 2,007.14 2,006.39 2,006.40 0.0K
13:15 2,006.39 2,006.58 2,006.36 2,006.58 0.0K
13:20 2,006.58 2,006.60 2,006.30 2,006.44 0.0K
13:25 2,006.45 2,006.59 2,006.43 2,006.57 0.0K
13:30 2,006.57 2,006.74 2,006.57 2,006.69 0.0K
13:35 2,006.68 2,006.83 2,006.63 2,006.83 0.0K
13:40 2,006.82 2,006.83 2,006.52 2,006.53 0.0K
13:45 2,006.53 2,006.67 2,006.50 2,006.67 0.0K
13:50 2,006.68 2,006.69 2,006.52 2,006.52 0.0K
13:55 2,006.50 2,006.52 2,006.50 2,006.52 0.0K
14:00 2,006.52 2,006.53 2,003.41 2,004.68 0.0K
14:05 2,004.54 2,006.23 2,003.55 2,003.55 0.0K
14:10 2,003.06 2,003.07 2,001.37 2,002.45 0.0K
14:15 2,001.35 2,003.00 2,000.74 2,001.99 0.0K
14:20 2,002.34 2,003.15 2,001.04 2,002.04 0.0K
14:25 2,001.75 2,003.35 2,001.50 2,003.35 0.0K
14:30 2,003.21 2,003.21 2,000.81 2,001.26 0.0K
14:35 2,001.23 2,001.53 1,999.87 2,000.90 0.0K
14:40 2,000.82 2,002.24 2,000.59 2,001.04 0.0K
14:45 2,001.37 2,002.84 2,000.42 2,002.78 0.0K
14:50 2,003.29 2,006.33 2,003.29 2,006.33 0.0K
14:55 2,005.33 2,009.39 2,005.33 2,009.15 0.0K
15:00 2,008.97 2,008.97 2,003.29 2,003.29 0.0K
15:05 2,003.99 2,007.54 2,001.92 2,001.92 0.0K
15:10 2,001.70 2,003.82 2,000.55 2,002.78 0.0K
15:15 2,003.65 2,004.09 2,002.31 2,003.81 0.0K
15:20 2,004.76 2,013.77 2,004.76 2,013.33 0.0K
15:25 2,012.21 2,012.21 2,008.34 2,008.34 0.0K
15:30 2,008.87 2,012.79 2,006.56 2,012.79 0.0K
15:35 2,013.95 2,014.99 2,012.17 2,012.75 0.0K
15:40 2,017.21 2,018.15 2,015.36 2,015.36 0.0K
15:45 2,015.45 2,017.40 2,014.29 2,017.40 0.0K
15:50 2,017.46 2,020.67 2,017.46 2,020.63 0.0K
15:55 2,019.94 2,022.11 2,019.94 2,022.11 0.0K
16:00 2,021.62 2,022.94 2,020.40 2,020.57 0.0K
16:05 2,020.71 2,021.68 2,019.92 2,021.03 0.0K
16:10 2,020.52 2,021.86 2,020.04 2,020.04 0.0K
16:15 2,020.74 2,023.39 2,020.74 2,022.91 0.0K
16:20 2,023.03 2,024.33 2,022.16 2,024.03 0.0K
16:25 2,022.99 2,023.11 2,020.67 2,022.41 0.0K
16:30 2,022.16 2,024.94 2,022.16 2,024.94 0.0K
16:35 2,025.16 2,025.16 2,021.92 2,022.20 0.0K
16:40 2,020.06 2,021.99 2,020.06 2,021.45 0.0K
16:45 2,021.74 2,025.54 2,021.66 2,025.54 0.0K
16:50 2,024.73 2,025.64 2,023.59 2,025.51 0.0K
16:55 2,023.47 2,028.56 2,023.40 2,028.14 0.0K
17:00 2,027.40 2,028.64 2,026.32 2,028.64 0.0K
17:05 2,027.71 2,033.92 2,027.71 2,033.39 0.0K
17:10 2,034.04 2,035.60 2,033.60 2,034.79 0.0K
17:15 2,035.42 2,035.62 2,033.93 2,034.73 0.0K
17:20 2,034.84 2,036.45 2,033.64 2,034.55 0.0K
17:25 2,033.42 2,035.27 2,032.95 2,032.95 0.0K
17:30 2,032.50 2,032.78 2,031.10 2,031.10 0.0K
17:35 2,032.43 2,032.95 2,031.65 2,032.35 0.0K
17:40 2,031.65 2,033.23 2,030.02 2,032.81 0.0K
17:45 2,032.41 2,039.63 2,031.87 2,038.37 0.0K
17:50 2,039.09 2,040.88 2,037.66 2,039.79 0.0K
17:55 2,038.96 2,040.28 2,036.74 2,038.88 0.0K
18:00 2,039.30 2,039.30 2,035.57 2,037.02 0.0K
18:05 2,036.82 2,036.84 2,035.03 2,035.45 0.0K
18:10 2,035.32 2,035.32 2,032.76 2,033.48 0.0K
18:15 2,033.65 2,033.65 2,030.31 2,030.44 0.0K
18:20 2,030.52 2,032.87 2,030.20 2,030.92 0.0K
18:25 2,031.90 2,032.57 2,031.00 2,032.36 0.0K
18:30 2,031.87 2,033.45 2,031.40 2,032.76 0.0K
18:35 2,032.69 2,032.92 2,031.66 2,032.47 0.0K
18:40 2,032.13 2,034.16 2,031.38 2,033.76 0.0K
18:45 2,033.73 2,035.80 2,033.73 2,034.48 0.0K
18:50 2,034.49 2,035.37 2,033.90 2,034.42 0.0K
18:55 2,033.30 2,036.27 2,033.17 2,036.27 0.0K
19:00 2,036.35 2,037.11 2,035.51 2,035.77 0.0K
19:05 2,036.11 2,036.30 2,034.80 2,035.64 0.0K
19:10 2,036.77 2,037.12 2,035.43 2,035.60 0.0K
19:15 2,035.87 2,036.37 2,033.97 2,036.37 0.0K
19:20 2,037.19 2,038.03 2,035.67 2,037.82 0.0K
19:25 2,038.23 2,038.46 2,037.03 2,037.36 0.0K
19:30 2,037.54 2,040.98 2,037.54 2,040.24 0.0K
19:35 2,039.77 2,040.88 2,037.17 2,037.39 0.0K
19:40 2,038.48 2,039.01 2,037.05 2,038.19 0.0K
19:45 2,037.23 2,039.02 2,037.23 2,038.69 0.0K
19:50 2,039.27 2,040.18 2,038.38 2,039.53 0.0K
19:55 2,039.54 2,040.06 2,038.10 2,039.66 0.0K
20:00 2,040.01 2,043.40 2,039.57 2,043.30 0.0K
20:05 2,042.97 2,043.18 2,041.56 2,041.76 0.0K
20:10 2,040.82 2,042.40 2,040.75 2,041.74 0.0K
20:15 2,040.87 2,044.59 2,040.87 2,044.59 0.0K
20:20 2,044.56 2,045.05 2,043.60 2,045.05 0.0K
20:25 2,043.97 2,045.47 2,043.50 2,044.34 0.0K
20:30 2,044.32 2,045.45 2,043.62 2,044.94 0.0K
20:35 2,044.70 2,045.57 2,044.60 2,045.28 0.0K
20:40 2,046.08 2,046.08 2,045.14 2,045.40 0.0K
20:45 2,045.26 2,046.81 2,044.90 2,046.81 0.0K
20:50 2,047.19 2,047.19 2,044.59 2,044.59 0.0K
20:55 2,045.97 2,046.58 2,045.27 2,046.57 0.0K
21:00 2,045.95 2,045.95 2,043.47 2,043.47 0.0K
21:05 2,043.37 2,045.65 2,043.24 2,045.49 0.0K
21:10 2,044.54 2,046.83 2,044.45 2,046.03 0.0K
21:15 2,045.95 2,047.72 2,045.95 2,047.31 0.0K
21:20 2,047.28 2,048.01 2,046.73 2,048.01 0.0K
21:25 2,047.60 2,049.36 2,047.28 2,049.01 0.0K
21:30 2,048.40 2,049.19 2,047.04 2,047.04 0.0K
21:35 2,046.65 2,047.26 2,045.33 2,046.56 0.0K
21:40 2,047.22 2,048.66 2,047.22 2,048.56 0.0K
21:45 2,048.22 2,048.64 2,045.83 2,046.74 0.0K
21:50 2,046.49 2,047.37 2,045.70 2,046.38 0.0K
21:55 2,047.18 2,047.40 2,045.72 2,046.88 0.0K
22:00 2,046.70 2,046.93 2,046.27 2,046.27 0.0K
22:05 2,046.29 2,046.29 2,044.02 2,044.59 0.0K
22:10 2,044.81 2,046.92 2,044.15 2,044.24 0.0K
22:15 2,044.51 2,045.34 2,044.25 2,045.12 0.0K
22:20 2,045.12 2,045.68 2,044.98 2,045.45 0.0K
22:25 2,045.55 2,045.55 2,045.14 2,045.15 0.0K
22:30 2,044.84 2,044.96 2,044.48 2,044.48 0.0K
22:35 2,044.23 2,044.68 2,043.15 2,044.53 0.0K
22:40 2,044.40 2,045.14 2,044.40 2,044.90 0.0K
22:45 2,044.90 2,045.08 2,037.00 2,037.00 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