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 2,007.96 2,007.99 2,007.89 2,007.92 0.0K
01:05 2,007.92 2,007.99 2,007.91 2,007.99 0.0K
01:10 2,007.98 2,007.98 2,007.95 2,007.96 0.0K
01:15 2,007.96 2,007.98 2,007.96 2,007.97 0.0K
01:20 2,007.97 2,007.97 2,007.84 2,007.84 0.0K
01:25 2,007.85 2,007.85 2,007.83 2,007.84 0.0K
01:30 2,007.84 2,007.84 2,007.82 2,007.82 0.0K
01:35 2,007.82 2,007.83 2,007.82 2,007.83 0.0K
01:40 2,007.83 2,007.88 2,007.83 2,007.88 0.0K
01:45 2,007.87 2,007.87 2,007.85 2,007.85 0.0K
01:50 2,007.85 2,007.86 2,007.85 2,007.86 0.0K
01:55 2,007.86 2,007.86 2,007.84 2,007.85 0.0K
02:00 2,007.85 2,010.87 2,007.38 2,010.27 0.0K
02:05 2,010.17 2,011.48 2,010.17 2,011.47 0.0K
02:10 2,012.09 2,012.09 2,011.40 2,011.58 0.0K
02:15 2,011.94 2,011.94 2,011.11 2,011.87 0.0K
02:20 2,012.01 2,012.49 2,011.74 2,012.49 0.0K
02:25 2,012.34 2,012.53 2,012.21 2,012.39 0.0K
02:30 2,012.39 2,013.02 2,012.26 2,013.02 0.0K
02:35 2,013.02 2,013.05 2,012.49 2,012.82 0.0K
02:40 2,012.72 2,013.70 2,012.72 2,013.56 0.0K
02:45 2,013.70 2,014.09 2,013.70 2,014.09 0.0K
02:50 2,013.96 2,014.15 2,013.81 2,014.15 0.0K
02:55 2,014.46 2,014.74 2,014.34 2,014.60 0.0K
03:00 2,014.89 2,014.89 2,014.27 2,014.27 0.0K
03:05 2,014.38 2,014.44 2,014.00 2,014.42 0.0K
03:10 2,014.61 2,015.05 2,014.52 2,015.04 0.0K
03:15 2,015.04 2,015.04 2,014.39 2,014.84 0.0K
03:20 2,014.84 2,014.89 2,014.57 2,014.86 0.0K
03:25 2,014.63 2,014.64 2,014.33 2,014.59 0.0K
03:30 2,014.60 2,014.62 2,014.34 2,014.46 0.0K
03:35 2,014.46 2,014.47 2,014.21 2,014.21 0.0K
03:40 2,014.72 2,014.81 2,014.58 2,014.67 0.0K
03:45 2,014.67 2,015.00 2,014.55 2,014.60 0.0K
03:50 2,014.69 2,014.97 2,014.39 2,014.39 0.0K
03:55 2,014.40 2,014.40 2,014.05 2,014.05 0.0K
04:00 2,014.19 2,014.33 2,013.92 2,014.13 0.0K
04:05 2,014.41 2,014.55 2,014.06 2,014.32 0.0K
04:10 2,014.29 2,014.60 2,014.04 2,014.52 0.0K
04:15 2,014.71 2,015.03 2,014.70 2,015.02 0.0K
04:20 2,014.95 2,015.12 2,014.95 2,015.12 0.0K
04:25 2,015.67 2,015.85 2,015.49 2,015.85 0.0K
04:30 2,015.99 2,016.02 2,015.64 2,015.98 0.0K
04:35 2,015.97 2,015.99 2,015.50 2,015.85 0.0K
04:40 2,015.84 2,015.84 2,015.79 2,015.83 0.0K
04:45 2,015.84 2,015.91 2,015.81 2,015.86 0.0K
04:50 2,015.87 2,015.87 2,015.59 2,015.74 0.0K
04:55 2,015.73 2,015.80 2,015.72 2,015.79 0.0K
05:00 2,015.81 2,015.81 2,015.68 2,015.77 0.0K
05:05 2,015.77 2,016.08 2,015.77 2,015.96 0.0K
05:10 2,016.05 2,016.07 2,016.03 2,016.04 0.0K
05:15 2,016.04 2,016.08 2,015.86 2,015.95 0.0K
05:20 2,015.90 2,015.90 2,015.79 2,015.88 0.0K
05:25 2,015.88 2,015.92 2,015.76 2,015.92 0.0K
05:30 2,015.24 2,015.24 2,014.55 2,014.63 0.0K
05:35 2,014.63 2,014.85 2,014.22 2,014.37 0.0K
05:40 2,014.63 2,014.77 2,014.46 2,014.48 0.0K
05:45 2,014.48 2,014.48 2,013.76 2,014.18 0.0K
05:50 2,014.03 2,014.22 2,013.82 2,014.21 0.0K
05:55 2,014.07 2,014.10 2,013.79 2,014.10 0.0K
06:00 2,013.97 2,014.34 2,013.94 2,013.94 0.0K
06:05 2,013.95 2,014.08 2,013.60 2,013.63 0.0K
06:10 2,013.64 2,013.64 2,013.12 2,013.37 0.0K
06:15 2,013.37 2,013.42 2,013.22 2,013.35 0.0K
06:20 2,013.34 2,013.52 2,013.30 2,013.52 0.0K
06:25 2,013.66 2,013.68 2,013.48 2,013.48 0.0K
06:30 2,013.48 2,013.48 2,013.15 2,013.22 0.0K
06:35 2,013.35 2,013.63 2,013.25 2,013.38 0.0K
06:40 2,013.56 2,013.79 2,013.42 2,013.75 0.0K
06:45 2,013.66 2,013.66 2,013.50 2,013.50 0.0K
06:50 2,013.46 2,013.46 2,013.05 2,013.06 0.0K
06:55 2,013.13 2,013.28 2,013.08 2,013.11 0.0K
07:00 2,013.12 2,013.23 2,012.68 2,012.82 0.0K
07:05 2,012.93 2,013.07 2,012.73 2,012.95 0.0K
07:10 2,012.80 2,013.11 2,012.79 2,013.05 0.0K
07:15 2,013.20 2,013.42 2,013.19 2,013.37 0.0K
07:20 2,013.23 2,013.27 2,012.87 2,012.87 0.0K
07:25 2,012.90 2,013.33 2,012.90 2,013.00 0.0K
07:30 2,012.99 2,013.70 2,012.90 2,013.68 0.0K
07:35 2,013.53 2,013.66 2,013.14 2,013.16 0.0K
07:40 2,013.17 2,013.32 2,013.14 2,013.18 0.0K
07:45 2,013.37 2,013.37 2,013.17 2,013.36 0.0K
07:50 2,013.11 2,013.28 2,012.97 2,013.27 0.0K
07:55 2,013.43 2,013.44 2,013.30 2,013.31 0.0K
08:00 2,013.40 2,013.47 2,013.30 2,013.47 0.0K
08:05 2,013.47 2,013.47 2,013.19 2,013.19 0.0K
08:10 2,013.48 2,013.62 2,013.35 2,013.51 0.0K
08:15 2,013.51 2,013.54 2,013.23 2,013.23 0.0K
08:20 2,013.38 2,013.62 2,013.27 2,013.51 0.0K
08:25 2,013.64 2,013.64 2,013.51 2,013.59 0.0K
08:30 2,017.29 2,017.29 2,013.83 2,013.88 0.0K
08:35 2,013.88 2,013.88 2,013.69 2,013.74 0.0K
08:40 2,013.74 2,013.74 2,013.73 2,013.74 0.0K
08:45 2,013.74 2,013.83 2,013.40 2,013.63 0.0K
08:50 2,013.64 2,013.78 2,013.61 2,013.75 0.0K
08:55 2,013.71 2,013.84 2,013.67 2,013.74 0.0K
09:00 2,013.74 2,013.85 2,013.70 2,013.74 0.0K
09:05 2,013.76 2,014.02 2,013.63 2,013.63 0.0K
09:10 2,013.54 2,013.83 2,013.39 2,013.83 0.0K
09:15 2,013.82 2,013.89 2,013.76 2,013.89 0.0K
09:20 2,013.88 2,013.92 2,013.61 2,013.92 0.0K
09:25 2,013.81 2,013.82 2,013.80 2,013.81 0.0K
09:30 2,013.84 2,014.27 2,013.84 2,014.00 0.0K
09:35 2,014.00 2,014.10 2,013.25 2,013.25 0.0K
09:40 2,013.17 2,013.17 2,013.03 2,013.03 0.0K
09:45 2,013.03 2,013.62 2,013.03 2,013.61 0.0K
09:50 2,013.62 2,013.77 2,013.60 2,013.60 0.0K
09:55 2,013.79 2,013.79 2,013.77 2,013.77 0.0K
10:00 2,013.78 2,013.97 2,013.75 2,013.78 0.0K
10:05 2,013.77 2,014.05 2,013.77 2,014.05 0.0K
10:10 2,013.85 2,013.87 2,013.56 2,013.56 0.0K
10:15 2,013.57 2,013.83 2,012.84 2,012.87 0.0K
10:20 2,012.89 2,012.89 2,012.15 2,012.15 0.0K
10:25 2,012.46 2,012.49 2,012.46 2,012.48 0.0K
10:30 2,012.48 2,012.57 2,012.19 2,012.20 0.0K
10:35 2,012.20 2,012.71 2,012.19 2,012.46 0.0K
10:40 2,011.72 2,011.74 2,011.72 2,011.74 0.0K
10:45 2,011.74 2,012.69 2,011.74 2,012.69 0.0K
10:50 2,012.69 2,012.69 2,012.43 2,012.52 0.0K
10:55 2,012.97 2,012.98 2,012.69 2,012.69 0.0K
11:00 2,012.71 2,018.36 2,012.63 2,012.63 0.0K
11:05 2,012.55 2,012.56 2,012.45 2,012.46 0.0K
11:10 2,012.58 2,012.59 2,012.53 2,012.56 0.0K
11:15 2,012.56 2,012.71 2,012.07 2,012.07 0.0K
11:20 2,012.07 2,012.97 2,011.50 2,011.52 0.0K
11:25 2,011.59 2,011.59 2,011.11 2,011.11 0.0K
11:30 2,011.11 2,011.71 2,011.10 2,011.70 0.0K
11:35 2,011.69 2,011.79 2,011.54 2,011.56 0.0K
11:40 2,011.56 2,011.66 2,011.53 2,011.65 0.0K
11:45 2,011.64 2,011.64 2,011.12 2,011.25 0.0K
11:50 2,011.25 2,011.25 2,011.03 2,011.05 0.0K
11:55 2,010.94 2,010.94 2,010.85 2,010.85 0.0K
12:00 2,010.86 2,011.02 2,010.85 2,010.96 0.0K
12:05 2,010.94 2,010.99 2,010.92 2,010.98 0.0K
12:10 2,011.15 2,011.21 2,011.09 2,011.10 0.0K
12:15 2,011.09 2,011.16 2,010.82 2,011.10 0.0K
12:20 2,011.10 2,011.54 2,011.09 2,011.53 0.0K
12:25 2,011.26 2,011.27 2,011.25 2,011.27 0.0K
12:30 2,011.27 2,011.38 2,011.27 2,011.34 0.0K
12:35 2,011.35 2,011.48 2,011.34 2,011.47 0.0K
12:40 2,011.34 2,011.34 2,011.29 2,011.29 0.0K
12:45 2,011.29 2,011.56 2,011.28 2,011.56 0.0K
12:50 2,011.56 2,011.56 2,011.29 2,011.30 0.0K
12:55 2,011.51 2,011.51 2,011.49 2,011.49 0.0K
13:00 2,011.48 2,011.60 2,011.48 2,011.49 0.0K
13:05 2,011.49 2,011.91 2,011.49 2,011.85 0.0K
13:10 2,011.91 2,011.91 2,011.89 2,011.89 0.0K
13:15 2,011.90 2,011.90 2,011.85 2,011.85 0.0K
13:20 2,011.84 2,018.18 2,011.81 2,017.51 0.0K
13:25 2,011.62 2,011.62 2,011.46 2,011.47 0.0K
13:30 2,011.48 2,018.29 2,011.22 2,018.17 0.0K
13:35 2,018.09 2,018.10 2,017.29 2,017.36 0.0K
13:40 2,017.38 2,017.80 2,017.38 2,017.77 0.0K
13:45 2,017.77 2,018.07 2,017.64 2,018.05 0.0K
13:50 2,018.05 2,018.34 2,018.05 2,018.33 0.0K
13:55 2,018.24 2,018.48 2,017.97 2,017.97 0.0K
14:00 2,017.96 2,018.96 2,017.16 2,018.41 0.0K
14:05 2,018.49 2,019.06 2,017.90 2,017.96 0.0K
14:10 2,017.98 2,017.98 2,016.15 2,016.67 0.0K
14:15 2,016.48 2,016.79 2,015.56 2,016.35 0.0K
14:20 2,015.76 2,017.32 2,015.74 2,017.06 0.0K
14:25 2,017.21 2,018.11 2,017.12 2,017.39 0.0K
14:30 2,017.84 2,020.02 2,017.16 2,020.02 0.0K
14:35 2,020.52 2,020.84 2,017.92 2,017.93 0.0K
14:40 2,017.70 2,019.25 2,017.70 2,019.13 0.0K
14:45 2,019.13 2,019.74 2,018.30 2,019.05 0.0K
14:50 2,018.88 2,019.63 2,018.78 2,019.43 0.0K
14:55 2,019.30 2,019.66 2,018.84 2,019.35 0.0K
15:00 2,018.86 2,019.45 2,016.57 2,018.52 0.0K
15:05 2,019.12 2,020.17 2,015.53 2,016.05 0.0K
15:10 2,013.77 2,016.33 2,010.06 2,010.06 0.0K
15:15 2,009.26 2,010.12 2,003.04 2,003.04 0.0K
15:20 2,003.38 2,005.00 2,000.64 2,001.64 0.0K
15:25 2,000.15 2,001.54 1,999.52 2,000.74 0.0K
15:30 2,001.40 2,008.88 2,001.40 2,008.08 0.0K
15:35 2,007.37 2,009.29 2,006.79 2,006.79 0.0K
15:40 2,008.01 2,010.66 2,007.21 2,007.21 0.0K
15:45 2,006.69 2,011.57 2,005.42 2,011.19 0.0K
15:50 2,012.42 2,012.63 2,009.12 2,010.56 0.0K
15:55 2,010.17 2,011.17 2,008.62 2,011.17 0.0K
16:00 2,012.20 2,014.28 2,012.01 2,012.29 0.0K
16:05 2,012.58 2,014.10 2,010.81 2,012.96 0.0K
16:10 2,014.30 2,016.21 2,013.68 2,014.28 0.0K
16:15 2,014.93 2,015.88 2,013.42 2,015.02 0.0K
16:20 2,013.39 2,013.56 2,008.61 2,008.61 0.0K
16:25 2,008.83 2,008.83 2,005.67 2,005.67 0.0K
16:30 2,005.35 2,008.62 2,004.60 2,006.86 0.0K
16:35 2,006.67 2,008.15 2,005.38 2,007.06 0.0K
16:40 2,007.84 2,008.43 2,004.93 2,005.20 0.0K
16:45 2,005.11 2,005.93 2,003.58 2,004.92 0.0K
16:50 2,004.55 2,005.77 1,999.83 2,000.47 0.0K
16:55 2,001.44 2,002.44 2,001.33 2,001.70 0.0K
17:00 2,002.76 2,004.61 2,002.76 2,004.33 0.0K
17:05 2,004.02 2,006.69 2,004.02 2,005.61 0.0K
17:10 2,004.68 2,006.44 2,004.12 2,004.34 0.0K
17:15 2,005.18 2,005.18 2,002.75 2,003.76 0.0K
17:20 2,004.65 2,005.53 2,003.57 2,003.81 0.0K
17:25 2,003.98 2,003.98 2,002.31 2,002.87 0.0K
17:30 2,002.98 2,004.57 2,001.95 2,001.95 0.0K
17:35 2,002.33 2,004.50 2,001.57 2,003.14 0.0K
17:40 2,002.61 2,002.96 1,998.24 1,999.76 0.0K
17:45 1,999.41 2,000.80 1,998.62 1,998.62 0.0K
17:50 1,998.90 1,999.47 1,995.82 1,995.82 0.0K
17:55 1,995.79 1,995.79 1,992.78 1,994.80 0.0K
18:00 1,995.43 1,996.60 1,994.44 1,995.01 0.0K
18:05 1,995.02 1,997.38 1,995.02 1,997.25 0.0K
18:10 1,996.69 1,997.29 1,995.84 1,997.07 0.0K
18:15 1,996.94 1,999.17 1,996.94 1,998.06 0.0K
18:20 1,998.19 1,999.42 1,997.50 1,999.03 0.0K
18:25 1,999.54 1,999.54 1,997.80 1,997.80 0.0K
18:30 1,997.92 1,998.90 1,997.07 1,997.07 0.0K
18:35 1,996.96 1,996.96 1,994.78 1,995.08 0.0K
18:40 1,994.83 1,995.62 1,994.50 1,995.15 0.0K
18:45 1,994.71 1,995.26 1,994.43 1,994.67 0.0K
18:50 1,994.58 1,995.94 1,994.42 1,995.34 0.0K
18:55 1,997.26 1,997.57 1,996.22 1,996.65 0.0K
19:00 1,997.10 1,998.73 1,997.10 1,998.23 0.0K
19:05 1,998.17 1,999.52 1,997.70 1,999.47 0.0K
19:10 1,999.09 1,999.24 1,997.40 1,997.40 0.0K
19:15 1,996.23 1,997.67 1,995.72 1,997.67 0.0K
19:20 1,997.59 2,003.16 1,997.59 2,002.39 0.0K
19:25 2,001.44 2,002.53 2,001.38 2,002.47 0.0K
19:30 2,002.32 2,002.32 2,000.87 2,000.87 0.0K
19:35 2,000.98 2,001.98 1,999.79 2,001.20 0.0K
19:40 2,001.15 2,003.04 2,001.14 2,001.70 0.0K
19:45 2,001.31 2,002.26 2,000.77 2,002.01 0.0K
19:50 2,002.26 2,002.70 2,000.21 2,000.50 0.0K
19:55 2,001.54 2,003.81 2,001.54 2,001.82 0.0K
20:00 2,002.12 2,003.89 2,002.12 2,003.08 0.0K
20:05 2,003.37 2,003.69 2,001.76 2,001.76 0.0K
20:10 2,001.31 2,002.34 2,000.54 2,000.54 0.0K
20:15 2,000.03 2,001.75 1,999.58 2,001.75 0.0K
20:20 2,000.45 2,002.88 2,000.36 2,001.38 0.0K
20:25 2,000.79 2,002.00 2,000.08 2,001.51 0.0K
20:30 2,001.27 2,002.42 2,000.81 2,000.84 0.0K
20:35 2,000.63 2,001.06 2,000.05 2,000.57 0.0K
20:40 2,000.29 2,000.61 1,999.87 2,000.61 0.0K
20:45 2,000.44 2,000.47 1,998.67 1,998.97 0.0K
20:50 1,999.91 1,999.91 1,996.82 1,997.21 0.0K
20:55 1,995.89 1,996.54 1,995.04 1,995.04 0.0K
21:00 1,995.20 1,996.07 1,994.59 1,995.18 0.0K
21:05 1,994.74 1,995.90 1,994.74 1,995.83 0.0K
21:10 1,996.18 1,997.29 1,995.87 1,996.38 0.0K
21:15 1,997.34 1,997.34 1,995.96 1,996.38 0.0K
21:20 1,996.04 1,996.04 1,994.76 1,994.84 0.0K
21:25 1,994.26 1,994.80 1,994.01 1,994.50 0.0K
21:30 1,994.58 1,995.15 1,994.45 1,995.15 0.0K
21:35 1,994.91 1,996.84 1,994.91 1,996.36 0.0K
21:40 1,995.95 1,997.11 1,995.52 1,997.11 0.0K
21:45 1,996.39 1,997.28 1,995.29 1,995.46 0.0K
21:50 1,996.73 1,996.73 1,994.52 1,995.57 0.0K
21:55 1,996.89 1,998.35 1,996.76 1,998.35 0.0K
22:00 1,997.32 1,998.13 1,997.08 1,997.32 0.0K
22:05 1,997.17 1,999.44 1,997.17 1,998.34 0.0K
22:10 1,998.40 1,999.67 1,998.40 1,999.04 0.0K
22:15 1,998.71 1,999.52 1,998.45 1,998.79 0.0K
22:20 1,998.88 1,998.92 1,998.59 1,998.74 0.0K
22:25 1,998.76 1,999.03 1,998.76 1,998.77 0.0K
22:30 1,998.77 1,999.88 1,998.76 1,999.31 0.0K
22:35 1,998.89 1,999.68 1,998.89 1,999.21 0.0K
22:40 1,999.37 1,999.51 1,999.22 1,999.23 0.0K
22:45 1,999.38 2,001.48 1,998.75 2,001.48 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