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 2,055.61 2,055.62 2,055.60 2,055.61 0.0K
01:05 2,055.62 2,055.62 2,055.59 2,055.59 0.0K
01:10 2,055.59 2,055.60 2,055.58 2,055.58 0.0K
01:15 2,055.58 2,055.58 2,055.57 2,055.58 0.0K
01:20 2,055.58 2,055.58 2,055.56 2,055.56 0.0K
01:25 2,055.56 2,055.58 2,055.56 2,055.58 0.0K
01:30 2,055.56 2,055.57 2,055.55 2,055.56 0.0K
01:35 2,055.56 2,055.61 2,055.56 2,055.59 0.0K
01:40 2,055.60 2,055.60 2,055.56 2,055.57 0.0K
01:45 2,055.58 2,055.61 2,055.56 2,055.56 0.0K
01:50 2,055.56 2,055.58 2,055.56 2,055.57 0.0K
01:55 2,055.56 2,055.61 2,055.56 2,055.60 0.0K
02:00 2,055.35 2,057.03 2,055.35 2,055.73 0.0K
02:05 2,055.85 2,056.88 2,055.66 2,056.88 0.0K
02:10 2,057.86 2,057.86 2,056.87 2,057.28 0.0K
02:15 2,057.40 2,058.64 2,057.40 2,058.64 0.0K
02:20 2,058.51 2,058.51 2,057.14 2,057.67 0.0K
02:25 2,058.36 2,058.43 2,057.86 2,058.13 0.0K
02:30 2,058.11 2,058.19 2,057.81 2,058.15 0.0K
02:35 2,058.28 2,058.56 2,058.03 2,058.56 0.0K
02:40 2,058.67 2,059.44 2,058.36 2,059.44 0.0K
02:45 2,059.38 2,059.49 2,057.84 2,057.84 0.0K
02:50 2,057.98 2,057.98 2,057.41 2,057.41 0.0K
02:55 2,056.26 2,056.26 2,055.87 2,056.02 0.0K
03:00 2,056.24 2,056.57 2,056.07 2,056.07 0.0K
03:05 2,056.04 2,056.09 2,055.41 2,055.42 0.0K
03:10 2,055.58 2,055.63 2,055.19 2,055.50 0.0K
03:15 2,055.50 2,055.97 2,055.50 2,055.97 0.0K
03:20 2,055.97 2,056.07 2,055.74 2,055.74 0.0K
03:25 2,055.83 2,055.95 2,055.76 2,055.94 0.0K
03:30 2,055.89 2,055.96 2,055.87 2,055.87 0.0K
03:35 2,056.04 2,056.04 2,055.86 2,055.94 0.0K
03:40 2,055.89 2,056.01 2,055.78 2,055.84 0.0K
03:45 2,055.79 2,055.95 2,055.65 2,055.65 0.0K
03:50 2,055.68 2,055.79 2,055.43 2,055.71 0.0K
03:55 2,055.68 2,055.85 2,055.57 2,055.57 0.0K
04:00 2,055.57 2,055.81 2,055.57 2,055.80 0.0K
04:05 2,055.80 2,055.90 2,055.49 2,055.49 0.0K
04:10 2,055.49 2,055.49 2,055.28 2,055.47 0.0K
04:15 2,055.48 2,055.53 2,055.16 2,055.22 0.0K
04:20 2,055.23 2,055.69 2,055.14 2,055.54 0.0K
04:25 2,055.47 2,055.65 2,055.44 2,055.57 0.0K
04:30 2,055.74 2,055.74 2,055.54 2,055.62 0.0K
04:35 2,055.56 2,055.61 2,055.51 2,055.61 0.0K
04:40 2,055.55 2,055.61 2,055.54 2,055.56 0.0K
04:45 2,055.56 2,055.66 2,055.55 2,055.57 0.0K
04:50 2,055.62 2,055.73 2,055.56 2,055.66 0.0K
04:55 2,055.69 2,055.72 2,055.55 2,055.55 0.0K
05:00 2,055.60 2,055.68 2,055.45 2,055.68 0.0K
05:05 2,055.64 2,055.72 2,055.61 2,055.62 0.0K
05:10 2,055.57 2,055.69 2,055.57 2,055.59 0.0K
05:15 2,055.55 2,055.72 2,055.54 2,055.65 0.0K
05:20 2,055.65 2,055.74 2,055.51 2,055.66 0.0K
05:25 2,055.41 2,055.51 2,055.41 2,055.42 0.0K
05:30 2,055.72 2,055.72 2,055.46 2,055.46 0.0K
05:35 2,055.49 2,055.57 2,055.39 2,055.39 0.0K
05:40 2,055.29 2,056.26 2,055.26 2,055.90 0.0K
05:45 2,055.86 2,055.86 2,055.39 2,055.73 0.0K
05:50 2,055.73 2,055.73 2,055.00 2,055.23 0.0K
05:55 2,055.16 2,055.34 2,055.15 2,055.33 0.0K
06:00 2,055.29 2,055.44 2,055.24 2,055.44 0.0K
06:05 2,055.44 2,055.85 2,055.44 2,055.69 0.0K
06:10 2,055.84 2,055.84 2,055.65 2,055.66 0.0K
06:15 2,055.61 2,055.79 2,055.60 2,055.63 0.0K
06:20 2,055.63 2,055.73 2,055.39 2,055.58 0.0K
06:25 2,055.69 2,055.82 2,055.35 2,055.35 0.0K
06:30 2,055.31 2,055.89 2,055.31 2,055.83 0.0K
06:35 2,055.69 2,056.14 2,055.69 2,056.00 0.0K
06:40 2,056.02 2,056.02 2,055.92 2,055.92 0.0K
06:45 2,055.89 2,056.20 2,055.74 2,055.83 0.0K
06:50 2,055.78 2,056.25 2,055.77 2,056.25 0.0K
06:55 2,056.13 2,056.26 2,056.07 2,056.21 0.0K
07:00 2,056.08 2,056.18 2,055.99 2,056.04 0.0K
07:05 2,056.08 2,056.37 2,056.08 2,056.23 0.0K
07:10 2,056.24 2,056.26 2,055.99 2,056.18 0.0K
07:15 2,056.18 2,056.25 2,055.73 2,055.96 0.0K
07:20 2,056.01 2,056.25 2,055.93 2,056.14 0.0K
07:25 2,056.20 2,056.24 2,056.10 2,056.12 0.0K
07:30 2,056.15 2,056.38 2,056.15 2,056.24 0.0K
07:35 2,056.26 2,056.44 2,056.22 2,056.24 0.0K
07:40 2,056.30 2,056.77 2,056.30 2,056.59 0.0K
07:45 2,056.44 2,056.59 2,056.08 2,056.24 0.0K
07:50 2,056.24 2,056.41 2,056.13 2,056.31 0.0K
07:55 2,056.19 2,056.19 2,055.72 2,055.73 0.0K
08:00 2,055.72 2,055.94 2,055.31 2,055.31 0.0K
08:05 2,055.45 2,055.84 2,055.43 2,055.78 0.0K
08:10 2,055.79 2,056.13 2,055.79 2,056.13 0.0K
08:15 2,056.13 2,056.14 2,055.74 2,055.92 0.0K
08:20 2,055.92 2,056.12 2,055.85 2,055.85 0.0K
08:25 2,055.83 2,055.88 2,055.81 2,055.87 0.0K
08:30 2,052.27 2,055.64 2,052.25 2,055.07 0.0K
08:35 2,055.07 2,055.08 2,054.43 2,054.66 0.0K
08:40 2,054.66 2,054.68 2,054.13 2,054.15 0.0K
08:45 2,054.15 2,054.56 2,054.15 2,054.52 0.0K
08:50 2,054.51 2,054.54 2,053.34 2,053.36 0.0K
08:55 2,053.34 2,053.65 2,053.34 2,053.65 0.0K
09:00 2,053.46 2,053.58 2,053.43 2,053.58 0.0K
09:05 2,053.58 2,053.73 2,053.28 2,053.39 0.0K
09:10 2,053.42 2,053.42 2,053.20 2,053.20 0.0K
09:15 2,053.20 2,053.34 2,053.17 2,053.18 0.0K
09:20 2,053.18 2,053.33 2,053.07 2,053.31 0.0K
09:25 2,053.33 2,053.33 2,052.99 2,053.02 0.0K
09:30 2,053.00 2,053.00 2,052.94 2,052.95 0.0K
09:35 2,052.95 2,052.95 2,052.49 2,052.50 0.0K
09:40 2,052.49 2,052.81 2,052.48 2,052.76 0.0K
09:45 2,052.77 2,052.78 2,052.54 2,052.70 0.0K
09:50 2,052.71 2,052.71 2,052.33 2,052.44 0.0K
09:55 2,052.44 2,052.44 2,052.19 2,052.19 0.0K
10:00 2,052.20 2,052.37 2,052.18 2,052.34 0.0K
10:05 2,052.33 2,052.68 2,052.31 2,052.68 0.0K
10:10 2,052.70 2,052.79 2,052.69 2,052.71 0.0K
10:15 2,052.72 2,052.89 2,052.41 2,052.86 0.0K
10:20 2,052.86 2,052.88 2,052.15 2,052.15 0.0K
10:25 2,052.14 2,052.66 2,052.13 2,052.57 0.0K
10:30 2,052.60 2,052.99 2,052.56 2,052.96 0.0K
10:35 2,052.97 2,052.99 2,052.79 2,052.80 0.0K
10:40 2,052.80 2,052.84 2,052.73 2,052.73 0.0K
10:45 2,052.71 2,052.73 2,052.62 2,052.62 0.0K
10:50 2,052.62 2,052.92 2,052.58 2,052.60 0.0K
10:55 2,052.59 2,052.59 2,051.85 2,051.86 0.0K
11:00 2,051.85 2,054.79 2,051.85 2,054.79 0.0K
11:05 2,054.79 2,054.85 2,054.74 2,054.84 0.0K
11:10 2,055.24 2,055.28 2,055.22 2,055.28 0.0K
11:15 2,055.28 2,055.28 2,054.80 2,054.97 0.0K
11:20 2,054.97 2,055.16 2,054.45 2,054.87 0.0K
11:25 2,054.95 2,055.39 2,054.89 2,054.90 0.0K
11:30 2,054.90 2,055.17 2,054.88 2,055.01 0.0K
11:35 2,055.01 2,055.28 2,055.00 2,055.28 0.0K
11:40 2,055.28 2,055.48 2,055.28 2,055.32 0.0K
11:45 2,055.31 2,055.57 2,055.31 2,055.57 0.0K
11:50 2,055.56 2,055.65 2,055.49 2,055.54 0.0K
11:55 2,055.55 2,055.60 2,055.49 2,055.50 0.0K
12:00 2,055.50 2,055.69 2,055.50 2,055.67 0.0K
12:05 2,055.67 2,055.84 2,055.66 2,055.83 0.0K
12:10 2,055.81 2,055.81 2,055.73 2,055.79 0.0K
12:15 2,055.80 2,055.82 2,055.74 2,055.74 0.0K
12:20 2,055.74 2,055.85 2,055.72 2,055.81 0.0K
12:25 2,055.82 2,055.87 2,055.79 2,055.86 0.0K
12:30 2,055.85 2,055.89 2,055.84 2,055.88 0.0K
12:35 2,055.88 2,055.90 2,055.88 2,055.89 0.0K
12:40 2,055.86 2,055.93 2,055.86 2,055.92 0.0K
12:45 2,055.92 2,055.95 2,055.91 2,055.91 0.0K
12:50 2,055.92 2,055.92 2,055.86 2,055.87 0.0K
12:55 2,055.88 2,055.88 2,055.63 2,055.82 0.0K
13:00 2,055.80 2,055.89 2,055.79 2,055.89 0.0K
13:05 2,055.74 2,055.83 2,055.38 2,055.38 0.0K
13:10 2,055.58 2,055.70 2,055.57 2,055.62 0.0K
13:15 2,055.62 2,055.71 2,055.53 2,055.66 0.0K
13:20 2,055.66 2,055.76 2,055.65 2,055.75 0.0K
13:25 2,055.72 2,055.76 2,055.72 2,055.76 0.0K
13:30 2,055.76 2,055.77 2,055.74 2,055.75 0.0K
13:35 2,055.75 2,055.75 2,054.63 2,055.43 0.0K
13:40 2,055.43 2,055.61 2,055.43 2,055.50 0.0K
13:45 2,055.55 2,055.61 2,054.64 2,055.37 0.0K
13:50 2,055.37 2,055.57 2,055.36 2,055.55 0.0K
13:55 2,055.53 2,055.56 2,055.49 2,055.56 0.0K
14:00 2,055.57 2,055.57 2,046.91 2,048.07 0.0K
14:05 2,048.09 2,049.62 2,048.09 2,049.04 0.0K
14:10 2,048.96 2,049.57 2,048.80 2,049.05 0.0K
14:15 2,048.94 2,049.17 2,048.02 2,048.02 0.0K
14:20 2,047.87 2,048.20 2,044.82 2,044.82 0.0K
14:25 2,045.52 2,046.99 2,044.93 2,046.92 0.0K
14:30 2,047.40 2,047.64 2,046.11 2,047.60 0.0K
14:35 2,047.85 2,047.88 2,046.31 2,046.40 0.0K
14:40 2,046.52 2,047.64 2,046.52 2,047.52 0.0K
14:45 2,047.42 2,048.32 2,047.42 2,047.76 0.0K
14:50 2,047.97 2,048.26 2,046.50 2,046.56 0.0K
14:55 2,046.47 2,048.46 2,046.09 2,047.88 0.0K
15:00 2,047.66 2,049.15 2,046.48 2,048.87 0.0K
15:05 2,048.99 2,053.07 2,047.55 2,047.62 0.0K
15:10 2,043.46 2,046.53 2,042.48 2,046.53 0.0K
15:15 2,045.66 2,046.85 2,041.25 2,043.28 0.0K
15:20 2,041.94 2,043.24 2,039.41 2,041.42 0.0K
15:25 2,040.31 2,040.68 2,037.99 2,037.99 0.0K
15:30 2,034.87 2,040.02 2,034.87 2,039.30 0.0K
15:35 2,038.70 2,039.49 2,035.68 2,037.61 0.0K
15:40 2,038.41 2,038.84 2,036.49 2,036.49 0.0K
15:45 2,036.11 2,037.33 2,034.42 2,037.25 0.0K
15:50 2,037.07 2,038.67 2,036.04 2,037.47 0.0K
15:55 2,035.78 2,037.24 2,035.04 2,035.43 0.0K
16:00 2,035.63 2,035.77 2,031.14 2,031.14 0.0K
16:05 2,031.36 2,032.40 2,030.93 2,032.40 0.0K
16:10 2,032.01 2,032.70 2,030.11 2,031.31 0.0K
16:15 2,031.01 2,033.45 2,030.78 2,033.45 0.0K
16:20 2,033.16 2,034.23 2,032.10 2,033.94 0.0K
16:25 2,033.46 2,033.46 2,030.50 2,031.25 0.0K
16:30 2,030.54 2,032.42 2,029.98 2,029.98 0.0K
16:35 2,030.52 2,032.88 2,030.52 2,032.88 0.0K
16:40 2,033.22 2,033.26 2,030.51 2,030.93 0.0K
16:45 2,030.88 2,031.33 2,022.34 2,023.99 0.0K
16:50 2,023.68 2,028.03 2,023.33 2,028.03 0.0K
16:55 2,028.23 2,028.88 2,027.90 2,028.20 0.0K
17:00 2,028.25 2,028.30 2,025.76 2,026.13 0.0K
17:05 2,025.89 2,025.89 2,022.75 2,023.65 0.0K
17:10 2,023.82 2,024.45 2,023.25 2,023.25 0.0K
17:15 2,022.58 2,023.03 2,019.39 2,019.87 0.0K
17:20 2,019.75 2,021.92 2,018.52 2,020.59 0.0K
17:25 2,019.07 2,021.37 2,019.07 2,021.18 0.0K
17:30 2,021.15 2,022.18 2,020.89 2,021.24 0.0K
17:35 2,021.88 2,022.07 2,020.17 2,021.37 0.0K
17:40 2,021.17 2,021.67 2,020.84 2,021.24 0.0K
17:45 2,021.32 2,021.42 2,020.34 2,021.22 0.0K
17:50 2,021.26 2,021.50 2,019.89 2,020.01 0.0K
17:55 2,020.76 2,021.53 2,019.94 2,021.39 0.0K
18:00 2,021.58 2,022.46 2,021.40 2,022.04 0.0K
18:05 2,022.21 2,022.21 2,020.43 2,020.70 0.0K
18:10 2,022.07 2,024.37 2,021.99 2,024.13 0.0K
18:15 2,023.65 2,024.50 2,022.18 2,022.67 0.0K
18:20 2,022.40 2,022.40 2,017.63 2,018.22 0.0K
18:25 2,018.59 2,020.94 2,018.59 2,020.73 0.0K
18:30 2,020.20 2,020.80 2,017.36 2,017.36 0.0K
18:35 2,016.94 2,017.38 2,015.24 2,015.24 0.0K
18:40 2,015.58 2,016.55 2,015.23 2,015.69 0.0K
18:45 2,015.38 2,016.59 2,014.75 2,016.54 0.0K
18:50 2,016.15 2,016.31 2,014.17 2,015.34 0.0K
18:55 2,014.93 2,015.82 2,013.81 2,014.40 0.0K
19:00 2,014.50 2,015.87 2,014.15 2,014.66 0.0K
19:05 2,014.74 2,015.18 2,014.13 2,014.41 0.0K
19:10 2,014.39 2,014.63 2,013.49 2,014.22 0.0K
19:15 2,014.74 2,014.92 2,013.19 2,014.58 0.0K
19:20 2,014.72 2,015.65 2,014.20 2,015.00 0.0K
19:25 2,015.06 2,016.13 2,014.55 2,015.77 0.0K
19:30 2,015.82 2,018.87 2,015.82 2,017.65 0.0K
19:35 2,017.40 2,018.54 2,016.91 2,018.43 0.0K
19:40 2,018.24 2,018.87 2,017.49 2,018.73 0.0K
19:45 2,018.31 2,018.87 2,016.92 2,017.72 0.0K
19:50 2,017.87 2,018.53 2,016.85 2,017.70 0.0K
19:55 2,017.35 2,017.47 2,016.45 2,017.04 0.0K
20:00 2,016.58 2,018.57 2,016.58 2,018.14 0.0K
20:05 2,018.09 2,019.85 2,017.33 2,019.85 0.0K
20:10 2,019.81 2,020.14 2,019.21 2,019.51 0.0K
20:15 2,018.36 2,018.43 2,016.09 2,016.12 0.0K
20:20 2,016.53 2,016.65 2,014.79 2,015.62 0.0K
20:25 2,016.05 2,016.35 2,015.44 2,015.92 0.0K
20:30 2,015.90 2,016.15 2,014.60 2,015.07 0.0K
20:35 2,015.17 2,015.62 2,014.92 2,015.20 0.0K
20:40 2,015.60 2,016.42 2,015.50 2,015.95 0.0K
20:45 2,016.16 2,017.87 2,015.67 2,017.32 0.0K
20:50 2,017.88 2,018.21 2,016.48 2,016.48 0.0K
20:55 2,015.85 2,017.27 2,015.85 2,016.59 0.0K
21:00 2,017.08 2,017.65 2,016.17 2,016.33 0.0K
21:05 2,016.41 2,016.92 2,016.07 2,016.83 0.0K
21:10 2,016.89 2,017.96 2,016.89 2,017.77 0.0K
21:15 2,017.94 2,017.94 2,015.81 2,015.99 0.0K
21:20 2,016.12 2,017.02 2,015.71 2,016.87 0.0K
21:25 2,017.08 2,017.08 2,015.55 2,016.44 0.0K
21:30 2,016.09 2,018.45 2,016.09 2,018.27 0.0K
21:35 2,018.59 2,018.92 2,018.03 2,018.32 0.0K
21:40 2,018.36 2,018.60 2,017.59 2,018.57 0.0K
21:45 2,018.78 2,019.76 2,018.22 2,019.76 0.0K
21:50 2,020.07 2,020.35 2,019.11 2,019.11 0.0K
21:55 2,020.04 2,020.26 2,019.51 2,020.10 0.0K
22:00 2,019.50 2,020.40 2,019.50 2,019.58 0.0K
22:05 2,020.74 2,021.86 2,020.74 2,021.09 0.0K
22:10 2,020.94 2,021.24 2,020.94 2,021.24 0.0K
22:15 2,021.24 2,021.24 2,020.57 2,021.08 0.0K
22:20 2,021.42 2,021.42 2,020.60 2,020.81 0.0K
22:25 2,020.66 2,020.66 2,020.50 2,020.62 0.0K
22:30 2,020.54 2,020.81 2,020.14 2,020.14 0.0K
22:35 2,020.23 2,020.61 2,019.49 2,019.63 0.0K
22:40 2,019.14 2,019.78 2,019.14 2,019.50 0.0K
22:45 2,018.91 2,028.26 2,018.91 2,028.26 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