MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ ドイツ →
2,164.65
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 2,001.22 2,001.22 2,001.21 2,001.22 0.0K
01:05 2,001.23 2,001.23 2,000.88 2,000.93 0.0K
01:10 2,000.93 2,001.13 2,000.92 2,000.95 0.0K
01:15 2,000.95 2,001.12 2,000.94 2,001.00 0.0K
01:20 2,001.00 2,001.18 2,001.00 2,001.18 0.0K
01:25 2,001.17 2,001.32 2,000.85 2,001.31 0.0K
01:30 2,001.27 2,001.56 2,001.26 2,001.56 0.0K
01:35 2,001.56 2,001.57 2,001.38 2,001.39 0.0K
01:40 2,001.40 2,001.50 2,001.39 2,001.49 0.0K
01:45 2,001.49 2,001.52 2,001.33 2,001.33 0.0K
01:50 2,001.34 2,001.51 2,001.34 2,001.37 0.0K
01:55 2,001.37 2,001.44 2,001.18 2,001.18 0.0K
02:00 1,999.73 2,000.21 1,998.88 1,998.88 0.0K
02:05 1,998.95 1,999.28 1,998.78 1,999.03 0.0K
02:10 1,998.25 1,998.66 1,998.00 1,998.49 0.0K
02:15 1,998.36 1,998.62 1,997.90 1,997.90 0.0K
02:20 1,998.04 1,998.38 1,997.96 1,998.10 0.0K
02:25 1,998.42 1,998.66 1,998.37 1,998.49 0.0K
02:30 1,998.55 1,998.71 1,998.30 1,998.44 0.0K
02:35 1,998.50 1,998.52 1,997.85 1,998.07 0.0K
02:40 1,998.04 1,998.26 1,997.84 1,997.84 0.0K
02:45 1,997.93 1,998.34 1,997.92 1,998.31 0.0K
02:50 1,998.37 1,998.37 1,997.93 1,998.12 0.0K
02:55 1,998.16 1,998.16 1,997.79 1,997.87 0.0K
03:00 1,998.21 1,998.24 1,998.02 1,998.22 0.0K
03:05 1,998.20 1,998.27 1,997.23 1,997.67 0.0K
03:10 1,997.53 1,997.79 1,997.43 1,997.74 0.0K
03:15 1,997.74 1,997.74 1,997.22 1,997.36 0.0K
03:20 1,997.36 1,998.21 1,997.22 1,997.88 0.0K
03:25 1,997.88 1,997.89 1,997.71 1,997.75 0.0K
03:30 1,997.75 1,997.79 1,997.56 1,997.65 0.0K
03:35 1,997.63 1,997.85 1,997.37 1,997.37 0.0K
03:40 1,997.39 1,997.60 1,996.97 1,996.98 0.0K
03:45 1,996.98 1,997.16 1,996.84 1,996.85 0.0K
03:50 1,996.70 1,997.15 1,996.70 1,996.97 0.0K
03:55 1,996.57 1,996.69 1,996.41 1,996.68 0.0K
04:00 1,996.67 1,996.73 1,996.37 1,996.72 0.0K
04:05 1,996.72 1,996.76 1,996.60 1,996.76 0.0K
04:10 1,996.92 1,997.14 1,996.87 1,997.13 0.0K
04:15 1,997.10 1,997.22 1,997.03 1,997.08 0.0K
04:20 1,997.08 1,997.23 1,996.84 1,997.23 0.0K
04:25 1,997.22 1,997.38 1,997.18 1,997.37 0.0K
04:30 1,997.08 1,997.26 1,997.02 1,997.02 0.0K
04:35 1,997.08 1,997.14 1,997.01 1,997.08 0.0K
04:40 1,997.08 1,997.09 1,997.02 1,997.05 0.0K
04:45 1,997.05 1,997.05 1,996.90 1,996.90 0.0K
04:50 1,996.89 1,997.03 1,996.86 1,997.03 0.0K
04:55 1,996.93 1,996.99 1,996.92 1,996.98 0.0K
05:00 1,996.97 1,996.97 1,996.47 1,996.75 0.0K
05:05 1,996.77 1,996.85 1,996.69 1,996.71 0.0K
05:10 1,996.82 1,996.82 1,996.64 1,996.65 0.0K
05:15 1,996.65 1,996.77 1,996.55 1,996.55 0.0K
05:20 1,996.55 1,996.67 1,996.50 1,996.59 0.0K
05:25 1,996.59 1,996.85 1,996.52 1,996.75 0.0K
05:30 1,996.70 1,997.41 1,996.70 1,997.36 0.0K
05:35 1,997.41 1,997.71 1,997.38 1,997.41 0.0K
05:40 1,997.47 1,997.48 1,997.10 1,997.26 0.0K
05:45 1,997.11 1,997.58 1,997.11 1,997.53 0.0K
05:50 1,997.38 1,997.65 1,997.33 1,997.53 0.0K
05:55 1,997.39 1,997.40 1,997.14 1,997.14 0.0K
06:00 1,997.14 1,997.30 1,997.13 1,997.29 0.0K
06:05 1,997.30 1,997.42 1,997.09 1,997.28 0.0K
06:10 1,997.37 1,997.38 1,997.08 1,997.27 0.0K
06:15 1,997.29 1,997.51 1,997.24 1,997.43 0.0K
06:20 1,997.43 1,997.48 1,997.05 1,997.05 0.0K
06:25 1,997.24 1,997.54 1,996.91 1,997.54 0.0K
06:30 1,997.57 1,997.64 1,997.21 1,997.47 0.0K
06:35 1,997.46 1,997.51 1,997.42 1,997.51 0.0K
06:40 1,997.53 1,997.53 1,997.45 1,997.50 0.0K
06:45 1,997.55 1,997.66 1,997.43 1,997.66 0.0K
06:50 1,997.51 1,997.56 1,997.51 1,997.55 0.0K
06:55 1,997.54 1,997.68 1,997.52 1,997.66 0.0K
07:00 1,997.64 1,997.78 1,997.49 1,997.49 0.0K
07:05 1,997.48 1,997.63 1,997.44 1,997.44 0.0K
07:10 1,997.43 1,997.83 1,997.41 1,997.83 0.0K
07:15 1,997.84 1,997.85 1,997.63 1,997.85 0.0K
07:20 1,997.71 1,997.87 1,997.51 1,997.80 0.0K
07:25 1,998.01 1,998.26 1,997.96 1,997.96 0.0K
07:30 1,997.96 1,998.00 1,997.96 1,997.97 0.0K
07:35 1,998.01 1,998.04 1,997.68 1,997.81 0.0K
07:40 1,997.89 1,997.89 1,997.28 1,997.54 0.0K
07:45 1,997.58 1,997.90 1,997.57 1,997.90 0.0K
07:50 1,997.88 1,997.88 1,997.50 1,997.75 0.0K
07:55 1,997.57 1,997.71 1,997.48 1,997.64 0.0K
08:00 1,997.70 1,997.70 1,997.37 1,997.58 0.0K
08:05 1,997.58 1,997.63 1,997.42 1,997.63 0.0K
08:10 1,997.92 1,998.00 1,997.81 1,997.87 0.0K
08:15 1,997.88 1,998.02 1,997.85 1,998.02 0.0K
08:20 1,997.99 1,998.19 1,997.85 1,998.05 0.0K
08:25 1,997.91 1,998.01 1,997.91 1,998.01 0.0K
08:30 1,998.38 1,998.38 1,995.56 1,997.95 0.0K
08:35 1,997.97 1,998.17 1,997.97 1,998.16 0.0K
08:40 1,998.09 1,998.10 1,997.99 1,998.01 0.0K
08:45 1,997.85 1,997.90 1,997.82 1,997.88 0.0K
08:50 1,998.00 1,998.02 1,997.95 1,998.01 0.0K
08:55 1,997.91 1,998.05 1,997.91 1,998.05 0.0K
09:00 1,998.04 1,998.07 1,997.72 1,997.75 0.0K
09:05 1,997.72 1,997.77 1,997.62 1,997.77 0.0K
09:10 1,997.75 1,997.82 1,997.59 1,997.59 0.0K
09:15 1,997.59 1,997.64 1,997.57 1,997.60 0.0K
09:20 1,997.79 1,998.10 1,997.75 1,998.10 0.0K
09:25 1,998.09 1,998.10 1,998.06 1,998.09 0.0K
09:30 1,998.11 1,998.13 1,998.04 1,998.11 0.0K
09:35 1,998.03 1,998.14 1,998.03 1,998.11 0.0K
09:40 1,998.23 1,998.23 1,998.15 1,998.15 0.0K
09:45 1,998.09 1,998.20 1,997.72 1,997.79 0.0K
09:50 1,997.86 1,997.99 1,997.86 1,997.97 0.0K
09:55 1,997.89 1,997.96 1,997.81 1,997.84 0.0K
10:00 1,997.84 1,997.84 1,997.72 1,997.75 0.0K
10:05 1,997.75 1,998.08 1,997.75 1,998.08 0.0K
10:10 1,998.12 1,998.16 1,998.06 1,998.06 0.0K
10:15 1,998.06 1,998.06 1,997.94 1,997.95 0.0K
10:20 1,997.96 1,998.06 1,997.82 1,997.82 0.0K
10:25 1,997.84 1,997.86 1,997.66 1,997.77 0.0K
10:30 1,997.77 1,997.86 1,997.66 1,997.79 0.0K
10:35 1,997.78 1,997.86 1,997.78 1,997.82 0.0K
10:40 1,997.75 1,997.82 1,997.73 1,997.81 0.0K
10:45 1,997.81 1,997.88 1,997.71 1,997.71 0.0K
10:50 1,997.71 1,997.86 1,997.67 1,997.68 0.0K
10:55 1,997.86 1,997.93 1,997.86 1,997.90 0.0K
11:00 1,997.90 1,997.98 1,995.19 1,997.83 0.0K
11:05 1,997.83 1,997.85 1,997.67 1,997.70 0.0K
11:10 1,997.88 1,997.89 1,997.79 1,997.81 0.0K
11:15 1,997.80 1,997.80 1,997.75 1,997.79 0.0K
11:20 1,997.79 1,997.84 1,997.65 1,997.83 0.0K
11:25 1,997.69 1,997.70 1,997.67 1,997.67 0.0K
11:30 1,997.68 1,997.83 1,997.60 1,997.80 0.0K
11:35 1,997.80 1,997.87 1,997.80 1,997.80 0.0K
11:40 1,997.93 1,997.95 1,997.92 1,997.92 0.0K
11:45 1,997.92 1,997.92 1,997.85 1,997.92 0.0K
11:50 1,997.92 1,998.30 1,997.91 1,998.29 0.0K
11:55 1,998.39 1,998.39 1,998.24 1,998.24 0.0K
12:00 1,998.24 1,998.29 1,998.15 1,998.15 0.0K
12:05 1,998.16 1,998.27 1,998.16 1,998.18 0.0K
12:10 1,998.36 1,998.36 1,998.05 1,998.07 0.0K
12:15 1,998.06 1,998.16 1,998.06 1,998.15 0.0K
12:20 1,998.14 1,998.26 1,997.99 1,998.01 0.0K
12:25 1,998.11 1,998.13 1,997.97 1,997.97 0.0K
12:30 1,997.98 1,998.07 1,997.97 1,998.07 0.0K
12:35 1,998.08 1,998.24 1,998.07 1,998.24 0.0K
12:40 1,998.24 1,998.34 1,998.18 1,998.29 0.0K
12:45 1,998.29 1,998.37 1,998.29 1,998.32 0.0K
12:50 1,998.32 1,998.33 1,998.22 1,998.23 0.0K
12:55 1,998.14 1,998.14 1,998.00 1,998.04 0.0K
13:00 1,997.98 1,998.01 1,997.94 1,998.01 0.0K
13:05 1,998.02 1,998.02 1,997.99 1,998.00 0.0K
13:10 1,998.02 1,998.05 1,997.90 1,997.98 0.0K
13:15 1,997.99 1,998.06 1,997.90 1,997.97 0.0K
13:20 1,995.22 1,998.12 1,995.22 1,997.99 0.0K
13:25 1,998.19 1,998.19 1,998.17 1,998.19 0.0K
13:30 1,998.19 1,998.27 1,994.96 1,994.97 0.0K
13:35 1,998.16 1,998.23 1,998.13 1,998.17 0.0K
13:40 1,998.19 1,998.22 1,998.11 1,998.17 0.0K
13:45 1,998.17 1,998.17 1,998.12 1,998.12 0.0K
13:50 1,998.13 1,998.13 1,997.98 1,997.99 0.0K
13:55 1,997.77 1,998.11 1,997.77 1,998.11 0.0K
14:00 1,998.15 1,998.32 1,994.76 1,997.03 0.0K
14:05 1,996.56 1,996.89 1,995.52 1,996.23 0.0K
14:10 1,996.26 1,996.39 1,994.28 1,995.33 0.0K
14:15 1,995.53 1,996.01 1,995.38 1,995.45 0.0K
14:20 1,995.25 1,996.29 1,995.25 1,996.11 0.0K
14:25 1,995.45 1,995.68 1,994.22 1,994.85 0.0K
14:30 1,994.97 1,994.97 1,992.17 1,992.58 0.0K
14:35 1,992.42 1,993.93 1,992.38 1,993.50 0.0K
14:40 1,993.30 1,994.46 1,992.72 1,994.46 0.0K
14:45 1,994.69 1,996.18 1,993.92 1,994.91 0.0K
14:50 1,995.53 1,996.17 1,994.26 1,994.56 0.0K
14:55 1,993.67 1,993.91 1,992.61 1,993.91 0.0K
15:00 1,993.64 1,993.64 1,983.26 1,983.79 0.0K
15:05 1,984.56 1,987.94 1,983.69 1,984.11 0.0K
15:10 1,982.89 1,984.56 1,982.54 1,983.95 0.0K
15:15 1,982.95 1,982.95 1,979.48 1,979.62 0.0K
15:20 1,979.43 1,981.56 1,978.97 1,979.92 0.0K
15:25 1,979.56 1,980.72 1,978.44 1,979.60 0.0K
15:30 1,977.07 1,977.07 1,972.37 1,974.19 0.0K
15:35 1,974.32 1,977.43 1,974.31 1,976.31 0.0K
15:40 1,974.35 1,975.48 1,973.73 1,974.95 0.0K
15:45 1,974.81 1,979.23 1,974.81 1,977.36 0.0K
15:50 1,977.34 1,981.03 1,976.34 1,981.03 0.0K
15:55 1,980.41 1,982.39 1,980.41 1,982.01 0.0K
16:00 1,981.50 1,982.88 1,980.51 1,980.77 0.0K
16:05 1,980.82 1,983.95 1,979.81 1,983.95 0.0K
16:10 1,985.05 1,986.03 1,982.72 1,986.03 0.0K
16:15 1,988.41 1,991.77 1,986.85 1,991.77 0.0K
16:20 1,991.78 1,992.17 1,988.49 1,988.49 0.0K
16:25 1,989.99 1,992.46 1,989.88 1,992.04 0.0K
16:30 1,992.21 1,993.05 1,990.06 1,990.06 0.0K
16:35 1,990.38 1,991.63 1,988.95 1,990.96 0.0K
16:40 1,990.98 1,993.79 1,990.98 1,992.79 0.0K
16:45 1,993.46 1,998.14 1,993.46 1,995.92 0.0K
16:50 1,996.23 1,998.19 1,995.80 1,996.12 0.0K
16:55 1,995.05 1,996.61 1,995.05 1,995.73 0.0K
17:00 1,996.33 1,996.33 1,992.30 1,992.33 0.0K
17:05 1,992.79 1,993.69 1,991.44 1,992.71 0.0K
17:10 1,992.19 1,993.54 1,991.52 1,992.25 0.0K
17:15 1,992.45 1,992.94 1,991.64 1,991.84 0.0K
17:20 1,991.01 1,991.57 1,990.03 1,990.03 0.0K
17:25 1,991.46 1,991.93 1,990.90 1,991.67 0.0K
17:30 1,991.90 1,991.90 1,988.53 1,989.47 0.0K
17:35 1,989.47 1,989.85 1,988.74 1,988.90 0.0K
17:40 1,988.95 1,989.09 1,987.17 1,987.29 0.0K
17:45 1,987.05 1,991.52 1,986.43 1,991.52 0.0K
17:50 1,991.47 1,991.47 1,989.29 1,989.62 0.0K
17:55 1,989.74 1,990.80 1,989.40 1,990.80 0.0K
18:00 1,991.60 1,993.49 1,990.98 1,993.49 0.0K
18:05 1,992.99 1,993.97 1,990.52 1,990.52 0.0K
18:10 1,990.92 1,991.83 1,988.20 1,988.20 0.0K
18:15 1,988.44 1,989.74 1,988.44 1,988.91 0.0K
18:20 1,988.80 1,989.43 1,988.59 1,989.17 0.0K
18:25 1,989.08 1,989.73 1,988.37 1,989.30 0.0K
18:30 1,989.27 1,989.58 1,988.23 1,988.57 0.0K
18:35 1,988.86 1,990.68 1,988.64 1,990.19 0.0K
18:40 1,990.24 1,990.80 1,989.81 1,990.80 0.0K
18:45 1,991.27 1,991.87 1,990.45 1,991.22 0.0K
18:50 1,991.47 1,991.88 1,990.31 1,990.92 0.0K
18:55 1,989.00 1,989.00 1,986.40 1,986.99 0.0K
19:00 1,986.58 1,988.41 1,986.58 1,988.40 0.0K
19:05 1,988.93 1,989.37 1,988.63 1,989.21 0.0K
19:10 1,988.76 1,989.73 1,988.56 1,989.15 0.0K
19:15 1,988.79 1,989.51 1,987.17 1,987.17 0.0K
19:20 1,986.35 1,989.39 1,986.14 1,988.52 0.0K
19:25 1,988.38 1,989.03 1,987.91 1,988.15 0.0K
19:30 1,988.34 1,990.59 1,988.34 1,990.59 0.0K
19:35 1,991.05 1,991.05 1,988.45 1,988.61 0.0K
19:40 1,988.99 1,989.67 1,988.61 1,989.60 0.0K
19:45 1,989.51 1,990.03 1,988.97 1,989.90 0.0K
19:50 1,989.59 1,989.72 1,986.59 1,986.68 0.0K
19:55 1,987.67 1,988.00 1,986.62 1,987.48 0.0K
20:00 1,987.81 1,988.49 1,987.38 1,988.28 0.0K
20:05 1,988.07 1,988.07 1,982.68 1,983.52 0.0K
20:10 1,985.42 1,985.42 1,983.85 1,984.13 0.0K
20:15 1,983.69 1,984.40 1,982.50 1,982.97 0.0K
20:20 1,983.51 1,985.81 1,983.51 1,985.28 0.0K
20:25 1,985.93 1,987.21 1,985.68 1,987.21 0.0K
20:30 1,986.90 1,986.99 1,985.52 1,985.95 0.0K
20:35 1,985.91 1,986.92 1,985.84 1,986.92 0.0K
20:40 1,986.52 1,988.76 1,986.30 1,988.61 0.0K
20:45 1,988.54 1,989.47 1,987.39 1,989.47 0.0K
20:50 1,989.44 1,989.44 1,988.92 1,989.34 0.0K
20:55 1,989.46 1,989.91 1,988.59 1,989.91 0.0K
21:00 1,990.21 1,991.90 1,989.93 1,991.29 0.0K
21:05 1,991.39 1,991.39 1,990.23 1,991.23 0.0K
21:10 1,990.82 1,990.82 1,986.87 1,987.25 0.0K
21:15 1,987.44 1,987.45 1,985.88 1,987.45 0.0K
21:20 1,987.47 1,988.47 1,987.00 1,988.47 0.0K
21:25 1,989.24 1,990.08 1,987.62 1,987.65 0.0K
21:30 1,987.76 1,987.96 1,986.35 1,987.96 0.0K
21:35 1,987.72 1,988.48 1,987.50 1,987.50 0.0K
21:40 1,987.70 1,988.90 1,987.70 1,988.51 0.0K
21:45 1,987.98 1,988.45 1,987.35 1,988.08 0.0K
21:50 1,987.55 1,988.28 1,987.13 1,987.91 0.0K
21:55 1,989.65 1,989.86 1,989.31 1,989.67 0.0K
22:00 1,989.47 1,990.07 1,989.47 1,989.84 0.0K
22:05 1,989.84 1,990.08 1,987.98 1,988.32 0.0K
22:10 1,987.84 1,987.87 1,987.38 1,987.67 0.0K
22:15 1,988.31 1,988.34 1,987.99 1,988.01 0.0K
22:20 1,988.01 1,988.46 1,988.01 1,988.31 0.0K
22:25 1,988.31 1,988.72 1,988.31 1,988.46 0.0K
22:30 1,988.78 1,989.05 1,988.45 1,988.45 0.0K
22:35 1,988.45 1,988.87 1,988.45 1,988.87 0.0K
22:40 1,988.90 1,989.05 1,988.87 1,989.05 0.0K
22:45 1,989.20 1,994.12 1,988.88 1,994.12 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