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 1,990.68 1,990.68 1,990.52 1,990.53 0.0K
01:05 1,990.53 1,990.78 1,990.52 1,990.61 0.0K
01:10 1,990.61 1,990.80 1,990.56 1,990.79 0.0K
01:15 1,990.79 1,990.81 1,990.21 1,990.41 0.0K
01:20 1,990.41 1,990.59 1,990.41 1,990.58 0.0K
01:25 1,990.58 1,990.59 1,990.34 1,990.34 0.0K
01:30 1,990.34 1,990.56 1,990.32 1,990.55 0.0K
01:35 1,990.55 1,990.67 1,990.54 1,990.67 0.0K
01:40 1,990.67 1,990.67 1,990.58 1,990.64 0.0K
01:45 1,990.64 1,990.70 1,990.61 1,990.70 0.0K
01:50 1,990.71 1,990.75 1,990.71 1,990.72 0.0K
01:55 1,990.79 1,991.02 1,990.59 1,990.59 0.0K
02:00 1,990.66 1,991.97 1,990.66 1,991.83 0.0K
02:05 1,991.98 1,993.03 1,991.88 1,993.03 0.0K
02:10 1,992.63 1,993.44 1,992.58 1,993.30 0.0K
02:15 1,993.61 1,993.94 1,993.48 1,993.68 0.0K
02:20 1,993.50 1,994.60 1,993.50 1,994.52 0.0K
02:25 1,994.75 1,995.40 1,994.68 1,995.11 0.0K
02:30 1,995.20 1,996.12 1,995.20 1,995.80 0.0K
02:35 1,995.80 1,995.95 1,995.39 1,995.39 0.0K
02:40 1,995.31 1,995.47 1,995.14 1,995.14 0.0K
02:45 1,995.14 1,995.45 1,995.01 1,995.18 0.0K
02:50 1,995.09 1,995.67 1,995.09 1,995.47 0.0K
02:55 1,995.75 1,995.76 1,995.14 1,995.28 0.0K
03:00 1,995.29 1,995.45 1,994.31 1,994.31 0.0K
03:05 1,994.31 1,994.83 1,994.31 1,994.64 0.0K
03:10 1,994.48 1,994.76 1,993.71 1,994.48 0.0K
03:15 1,994.62 1,994.62 1,994.09 1,994.09 0.0K
03:20 1,994.23 1,994.23 1,993.47 1,993.49 0.0K
03:25 1,993.68 1,993.92 1,993.37 1,993.90 0.0K
03:30 1,993.85 1,993.90 1,993.43 1,993.43 0.0K
03:35 1,993.43 1,993.43 1,993.14 1,993.14 0.0K
03:40 1,993.15 1,993.72 1,993.14 1,993.71 0.0K
03:45 1,993.61 1,993.95 1,993.57 1,993.95 0.0K
03:50 1,994.17 1,994.35 1,994.14 1,994.34 0.0K
03:55 1,994.26 1,994.38 1,993.87 1,993.87 0.0K
04:00 1,993.86 1,994.07 1,993.69 1,993.99 0.0K
04:05 1,994.00 1,994.72 1,994.00 1,994.45 0.0K
04:10 1,994.43 1,994.51 1,994.28 1,994.29 0.0K
04:15 1,994.23 1,994.31 1,994.15 1,994.16 0.0K
04:20 1,994.16 1,994.37 1,994.16 1,994.26 0.0K
04:25 1,994.25 1,994.42 1,994.16 1,994.18 0.0K
04:30 1,994.23 1,994.28 1,994.14 1,994.14 0.0K
04:35 1,994.15 1,994.37 1,994.05 1,994.37 0.0K
04:40 1,994.33 1,994.38 1,994.01 1,994.17 0.0K
04:45 1,994.17 1,994.19 1,994.12 1,994.13 0.0K
04:50 1,993.97 1,994.18 1,993.97 1,994.18 0.0K
04:55 1,993.84 1,994.22 1,993.84 1,994.22 0.0K
05:00 1,994.07 1,994.23 1,994.07 1,994.21 0.0K
05:05 1,994.23 1,994.23 1,993.97 1,994.17 0.0K
05:10 1,994.37 1,994.37 1,994.14 1,994.27 0.0K
05:15 1,994.31 1,994.52 1,994.25 1,994.48 0.0K
05:20 1,994.45 1,994.53 1,994.37 1,994.43 0.0K
05:25 1,994.38 1,994.42 1,994.37 1,994.38 0.0K
05:30 1,994.38 1,995.43 1,994.38 1,995.01 0.0K
05:35 1,995.16 1,995.52 1,994.98 1,995.13 0.0K
05:40 1,995.00 1,995.32 1,994.99 1,994.99 0.0K
05:45 1,995.14 1,995.43 1,995.14 1,995.43 0.0K
05:50 1,995.38 1,995.46 1,995.18 1,995.35 0.0K
05:55 1,995.30 1,996.18 1,995.30 1,995.98 0.0K
06:00 1,995.97 1,996.19 1,995.70 1,995.98 0.0K
06:05 1,995.98 1,996.04 1,995.57 1,995.57 0.0K
06:10 1,995.77 1,995.77 1,995.53 1,995.71 0.0K
06:15 1,995.71 1,995.84 1,995.52 1,995.82 0.0K
06:20 1,995.63 1,995.65 1,995.50 1,995.65 0.0K
06:25 1,995.85 1,995.86 1,995.29 1,995.29 0.0K
06:30 1,995.29 1,995.43 1,995.19 1,995.37 0.0K
06:35 1,995.37 1,995.42 1,995.08 1,995.22 0.0K
06:40 1,995.36 1,995.41 1,995.07 1,995.20 0.0K
06:45 1,995.07 1,995.23 1,994.94 1,995.23 0.0K
06:50 1,995.23 1,995.44 1,995.23 1,995.38 0.0K
06:55 1,995.37 1,995.43 1,995.13 1,995.23 0.0K
07:00 1,995.16 1,995.60 1,995.16 1,995.60 0.0K
07:05 1,995.55 1,995.74 1,995.53 1,995.58 0.0K
07:10 1,995.43 1,995.92 1,995.40 1,995.63 0.0K
07:15 1,995.76 1,995.95 1,995.60 1,995.95 0.0K
07:20 1,995.95 1,996.03 1,995.79 1,995.84 0.0K
07:25 1,995.81 1,995.94 1,995.65 1,995.81 0.0K
07:30 1,995.80 1,995.80 1,995.60 1,995.60 0.0K
07:35 1,995.60 1,995.82 1,995.56 1,995.82 0.0K
07:40 1,995.67 1,995.80 1,995.57 1,995.72 0.0K
07:45 1,995.72 1,995.86 1,995.58 1,995.62 0.0K
07:50 1,995.56 1,995.78 1,995.50 1,995.50 0.0K
07:55 1,995.77 1,996.02 1,995.57 1,995.58 0.0K
08:00 1,995.57 1,995.81 1,995.56 1,995.81 0.0K
08:05 1,995.80 1,995.99 1,995.67 1,995.75 0.0K
08:10 1,995.94 1,995.94 1,995.77 1,995.82 0.0K
08:15 1,995.82 1,996.22 1,995.79 1,996.21 0.0K
08:20 1,996.06 1,996.18 1,995.77 1,995.77 0.0K
08:25 1,996.04 1,996.05 1,996.02 1,996.02 0.0K
08:30 1,996.04 1,997.06 1,996.04 1,996.99 0.0K
08:35 1,996.99 1,997.23 1,996.98 1,997.23 0.0K
08:40 1,997.24 1,997.36 1,997.21 1,997.35 0.0K
08:45 1,997.38 1,997.59 1,997.37 1,997.58 0.0K
08:50 1,997.58 1,997.61 1,997.58 1,997.60 0.0K
08:55 1,997.60 1,997.61 1,997.46 1,997.46 0.0K
09:00 1,997.46 1,997.57 1,997.43 1,997.57 0.0K
09:05 1,997.58 1,997.60 1,997.42 1,997.53 0.0K
09:10 1,997.52 1,997.53 1,997.39 1,997.39 0.0K
09:15 1,997.39 1,997.49 1,997.37 1,997.49 0.0K
09:20 1,997.49 1,997.50 1,997.38 1,997.49 0.0K
09:25 1,997.49 1,997.49 1,997.46 1,997.46 0.0K
09:30 1,997.45 1,997.52 1,997.34 1,997.46 0.0K
09:35 1,997.46 1,997.48 1,997.25 1,997.46 0.0K
09:40 1,997.30 1,997.43 1,997.28 1,997.43 0.0K
09:45 1,997.53 1,997.74 1,997.42 1,997.74 0.0K
09:50 1,997.74 1,997.77 1,997.56 1,997.67 0.0K
09:55 1,997.68 1,997.69 1,997.50 1,997.50 0.0K
10:00 1,997.49 1,997.57 1,997.31 1,997.57 0.0K
10:05 1,997.57 1,997.59 1,997.51 1,997.51 0.0K
10:10 1,997.49 1,997.52 1,997.32 1,997.51 0.0K
10:15 1,997.50 1,997.51 1,997.38 1,997.45 0.0K
10:20 1,997.44 1,997.45 1,997.38 1,997.38 0.0K
10:25 1,997.40 1,997.50 1,997.37 1,997.47 0.0K
10:30 1,997.48 1,997.59 1,997.44 1,997.59 0.0K
10:35 1,997.60 1,997.83 1,997.58 1,997.83 0.0K
10:40 1,997.84 1,997.84 1,997.77 1,997.77 0.0K
10:45 1,997.74 1,997.74 1,997.64 1,997.64 0.0K
10:50 1,997.70 1,997.72 1,997.69 1,997.71 0.0K
10:55 1,997.71 1,997.72 1,997.61 1,997.70 0.0K
11:00 1,997.70 1,997.72 1,997.40 1,997.54 0.0K
11:05 1,997.54 1,997.61 1,997.45 1,997.61 0.0K
11:10 1,997.58 1,997.59 1,997.57 1,997.58 0.0K
11:15 1,997.67 1,997.71 1,997.66 1,997.71 0.0K
11:20 1,997.71 1,997.71 1,997.67 1,997.68 0.0K
11:25 1,997.63 1,997.64 1,997.62 1,997.63 0.0K
11:30 1,997.57 1,997.58 1,997.53 1,997.54 0.0K
11:35 1,997.58 1,997.60 1,997.32 1,997.49 0.0K
11:40 1,997.44 1,997.47 1,997.43 1,997.46 0.0K
11:45 1,997.58 1,997.58 1,997.56 1,997.56 0.0K
11:50 1,997.50 1,997.50 1,997.48 1,997.48 0.0K
11:55 1,997.34 1,997.34 1,997.32 1,997.33 0.0K
12:00 1,997.40 1,997.46 1,997.39 1,997.45 0.0K
12:05 1,997.54 1,997.54 1,997.34 1,997.44 0.0K
12:10 1,997.37 1,997.37 1,997.34 1,997.35 0.0K
12:15 1,997.46 1,997.48 1,997.46 1,997.47 0.0K
12:20 1,997.41 1,997.78 1,997.28 1,997.50 0.0K
12:25 1,997.42 1,997.43 1,997.41 1,997.41 0.0K
12:30 1,997.26 1,997.51 1,997.26 1,997.41 0.0K
12:35 1,997.41 1,997.55 1,997.41 1,997.42 0.0K
12:40 1,997.43 1,997.51 1,997.35 1,997.35 0.0K
12:45 1,997.35 1,997.41 1,997.30 1,997.34 0.0K
12:50 1,997.34 1,997.58 1,997.34 1,997.58 0.0K
12:55 1,997.52 1,997.52 1,997.50 1,997.50 0.0K
13:00 1,997.49 1,997.59 1,997.04 1,997.27 0.0K
13:05 1,997.27 1,997.41 1,997.27 1,997.33 0.0K
13:10 1,997.32 1,997.33 1,997.31 1,997.32 0.0K
13:15 1,997.33 1,997.37 1,997.28 1,997.37 0.0K
13:20 1,997.37 1,997.51 1,997.28 1,997.28 0.0K
13:25 1,997.19 1,997.23 1,997.19 1,997.21 0.0K
13:30 1,997.22 1,997.42 1,997.22 1,997.35 0.0K
13:35 1,997.35 1,997.43 1,996.92 1,997.27 0.0K
13:40 1,997.25 1,997.30 1,997.22 1,997.30 0.0K
13:45 1,997.34 1,997.40 1,997.34 1,997.35 0.0K
13:50 1,997.35 1,997.43 1,997.32 1,997.33 0.0K
13:55 1,997.41 1,997.41 1,997.35 1,997.36 0.0K
14:00 1,996.83 1,999.98 1,996.83 1,999.62 0.0K
14:05 1,999.83 2,000.79 1,999.66 2,000.37 0.0K
14:10 2,000.80 2,001.42 2,000.34 2,001.42 0.0K
14:15 2,001.10 2,002.12 2,001.10 2,002.12 0.0K
14:20 2,001.96 2,002.40 2,000.57 2,000.93 0.0K
14:25 2,000.18 2,001.83 1,999.78 2,000.92 0.0K
14:30 2,001.67 2,001.81 2,000.68 2,001.36 0.0K
14:35 2,001.51 2,003.17 2,001.29 2,003.09 0.0K
14:40 2,003.31 2,004.28 2,003.08 2,004.10 0.0K
14:45 2,004.15 2,004.75 2,003.52 2,004.31 0.0K
14:50 2,004.31 2,004.31 2,002.85 2,003.14 0.0K
14:55 2,003.48 2,004.48 2,003.48 2,004.00 0.0K
15:00 2,003.56 2,006.42 2,003.56 2,004.23 0.0K
15:05 2,004.25 2,004.54 2,001.06 2,001.06 0.0K
15:10 1,998.43 2,004.63 1,998.43 2,004.42 0.0K
15:15 2,003.26 2,007.12 2,003.18 2,006.57 0.0K
15:20 2,006.58 2,007.34 2,005.52 2,006.13 0.0K
15:25 2,008.63 2,008.78 2,006.51 2,007.84 0.0K
15:30 2,007.06 2,010.96 2,007.06 2,010.40 0.0K
15:35 2,011.12 2,013.75 2,011.12 2,011.82 0.0K
15:40 2,014.51 2,015.06 2,013.36 2,014.07 0.0K
15:45 2,012.35 2,013.27 2,011.30 2,011.46 0.0K
15:50 2,011.29 2,011.29 2,008.93 2,009.80 0.0K
15:55 2,009.78 2,013.34 2,009.29 2,013.28 0.0K
16:00 2,012.35 2,012.72 2,010.37 2,012.26 0.0K
16:05 2,012.12 2,012.12 2,009.33 2,009.33 0.0K
16:10 2,008.86 2,012.75 2,008.44 2,012.75 0.0K
16:15 2,012.54 2,012.96 2,010.78 2,012.96 0.0K
16:20 2,013.90 2,015.50 2,012.71 2,013.91 0.0K
16:25 2,013.36 2,014.80 2,013.10 2,013.10 0.0K
16:30 2,012.72 2,017.11 2,011.93 2,016.50 0.0K
16:35 2,016.35 2,017.24 2,013.73 2,015.58 0.0K
16:40 2,015.67 2,016.34 2,015.54 2,016.34 0.0K
16:45 2,016.55 2,017.50 2,015.81 2,016.40 0.0K
16:50 2,016.06 2,016.06 2,012.43 2,012.43 0.0K
16:55 2,012.02 2,012.63 2,011.47 2,012.56 0.0K
17:00 2,012.94 2,012.94 2,010.07 2,010.07 0.0K
17:05 2,009.81 2,011.16 2,009.81 2,010.03 0.0K
17:10 2,009.80 2,009.90 2,008.06 2,008.06 0.0K
17:15 2,008.22 2,008.28 2,007.37 2,008.28 0.0K
17:20 2,008.11 2,009.38 2,008.00 2,009.38 0.0K
17:25 2,008.27 2,009.52 2,008.27 2,008.72 0.0K
17:30 2,009.32 2,010.59 2,009.21 2,009.21 0.0K
17:35 2,009.43 2,009.77 2,008.56 2,009.08 0.0K
17:40 2,008.23 2,008.89 2,006.35 2,006.35 0.0K
17:45 2,007.08 2,007.25 2,006.21 2,006.34 0.0K
17:50 2,006.48 2,007.31 2,005.95 2,006.33 0.0K
17:55 2,006.24 2,007.03 2,005.84 2,006.01 0.0K
18:00 2,005.91 2,006.19 2,004.37 2,005.29 0.0K
18:05 2,005.47 2,006.40 2,005.30 2,005.95 0.0K
18:10 2,005.14 2,005.97 2,005.01 2,005.58 0.0K
18:15 2,005.89 2,007.01 2,003.98 2,006.19 0.0K
18:20 2,005.91 2,006.40 2,005.09 2,005.86 0.0K
18:25 2,006.38 2,007.80 2,006.38 2,007.28 0.0K
18:30 2,007.47 2,008.25 2,007.17 2,007.41 0.0K
18:35 2,007.30 2,007.30 2,004.93 2,004.93 0.0K
18:40 2,005.19 2,005.72 2,004.07 2,004.07 0.0K
18:45 2,004.08 2,004.17 1,999.88 2,000.34 0.0K
18:50 2,000.03 2,000.68 1,998.59 1,998.59 0.0K
18:55 1,999.30 2,000.58 1,998.63 2,000.38 0.0K
19:00 2,000.94 2,000.94 1,998.92 1,999.08 0.0K
19:05 1,999.58 2,000.35 1,998.54 1,999.36 0.0K
19:10 1,999.40 2,000.97 1,998.91 2,000.88 0.0K
19:15 2,001.64 2,003.58 2,000.88 2,003.36 0.0K
19:20 2,002.95 2,004.38 2,002.76 2,002.88 0.0K
19:25 2,003.59 2,004.93 2,003.47 2,003.80 0.0K
19:30 2,003.34 2,003.34 2,001.60 2,001.60 0.0K
19:35 2,001.94 2,002.24 2,001.09 2,001.79 0.0K
19:40 2,002.24 2,002.81 2,002.10 2,002.74 0.0K
19:45 2,002.85 2,003.01 2,001.90 2,002.36 0.0K
19:50 2,002.67 2,003.01 2,001.71 2,001.83 0.0K
19:55 2,002.58 2,002.58 2,000.06 2,000.60 0.0K
20:00 2,001.24 2,001.61 2,000.82 2,001.28 0.0K
20:05 2,001.15 2,001.34 2,000.62 2,000.86 0.0K
20:10 2,000.99 2,002.68 2,000.99 2,002.65 0.0K
20:15 2,002.96 2,003.29 2,002.03 2,003.29 0.0K
20:20 2,003.26 2,005.42 2,003.26 2,005.29 0.0K
20:25 2,004.51 2,005.34 2,003.50 2,003.92 0.0K
20:30 2,003.71 2,004.17 2,002.83 2,002.83 0.0K
20:35 2,003.07 2,004.19 2,002.44 2,003.11 0.0K
20:40 2,002.88 2,003.10 2,001.79 2,001.99 0.0K
20:45 2,001.64 2,002.50 2,001.42 2,002.17 0.0K
20:50 2,002.36 2,003.75 2,002.24 2,003.39 0.0K
20:55 2,003.46 2,003.48 2,001.43 2,002.35 0.0K
21:00 2,001.96 2,002.27 2,001.26 2,001.77 0.0K
21:05 2,001.58 2,001.82 2,000.71 2,000.71 0.0K
21:10 2,001.49 2,001.68 2,001.26 2,001.38 0.0K
21:15 2,001.85 2,002.09 2,001.40 2,001.72 0.0K
21:20 2,001.64 2,002.34 2,000.45 2,001.74 0.0K
21:25 2,001.40 2,002.15 2,001.33 2,001.92 0.0K
21:30 2,002.55 2,004.89 2,002.45 2,004.77 0.0K
21:35 2,004.92 2,006.27 2,003.90 2,005.33 0.0K
21:40 2,005.53 2,006.45 2,005.42 2,005.47 0.0K
21:45 2,005.55 2,007.17 2,005.43 2,006.46 0.0K
21:50 2,006.93 2,007.21 2,006.13 2,006.86 0.0K
21:55 2,006.63 2,006.73 2,005.96 2,006.25 0.0K
22:00 2,006.24 2,006.78 2,006.24 2,006.45 0.0K
22:05 2,006.29 2,007.96 2,006.13 2,007.96 0.0K
22:10 2,007.51 2,008.24 2,007.50 2,008.24 0.0K
22:15 2,008.09 2,008.24 2,007.46 2,007.46 0.0K
22:20 2,007.47 2,008.14 2,007.01 2,007.08 0.0K
22:25 2,006.91 2,007.04 2,006.54 2,006.85 0.0K
22:30 2,006.75 2,007.14 2,006.75 2,006.92 0.0K
22:35 2,007.07 2,007.19 2,006.54 2,006.91 0.0K
22:40 2,006.54 2,006.74 2,006.40 2,006.74 0.0K
22:45 2,006.83 2,009.03 2,006.72 2,009.03 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