MVIS Brazil Small-Cap TR Net (MVBRFTR)

MVBRFTR
🏛️ ドイツ →
2,179.24
最終更新: 2025-09-29
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 2,012.60 2,012.60 2,012.58 2,012.59 0.0K
01:05 2,012.59 2,012.60 2,012.57 2,012.57 0.0K
01:10 2,012.58 2,013.20 2,012.57 2,012.82 0.0K
01:15 2,012.82 2,012.82 2,011.99 2,012.48 0.0K
01:20 2,012.48 2,012.85 2,012.43 2,012.43 0.0K
01:25 2,012.43 2,012.84 2,012.42 2,012.57 0.0K
01:30 2,012.56 2,012.56 2,012.12 2,012.22 0.0K
01:35 2,012.22 2,012.42 2,012.21 2,012.42 0.0K
01:40 2,012.42 2,012.52 2,011.85 2,012.52 0.0K
01:45 2,012.56 2,012.61 2,012.29 2,012.50 0.0K
01:50 2,012.50 2,012.57 2,012.50 2,012.56 0.0K
01:55 2,012.57 2,012.63 2,012.40 2,012.63 0.0K
02:00 2,012.63 2,012.63 2,010.84 2,011.25 0.0K
02:05 2,011.13 2,011.42 2,010.64 2,010.69 0.0K
02:10 2,010.77 2,010.97 2,010.48 2,010.97 0.0K
02:15 2,011.00 2,011.06 2,010.37 2,010.37 0.0K
02:20 2,010.23 2,010.51 2,010.10 2,010.34 0.0K
02:25 2,010.46 2,010.67 2,010.08 2,010.52 0.0K
02:30 2,010.68 2,010.99 2,010.33 2,010.65 0.0K
02:35 2,010.65 2,010.65 2,009.37 2,009.84 0.0K
02:40 2,010.11 2,010.25 2,009.57 2,009.57 0.0K
02:45 2,009.72 2,009.87 2,009.31 2,009.87 0.0K
02:50 2,009.87 2,010.04 2,009.28 2,009.45 0.0K
02:55 2,009.46 2,009.60 2,008.99 2,009.40 0.0K
03:00 2,009.39 2,009.66 2,009.31 2,009.66 0.0K
03:05 2,009.66 2,010.39 2,009.66 2,010.39 0.0K
03:10 2,010.13 2,010.14 2,009.55 2,009.57 0.0K
03:15 2,010.22 2,010.22 2,009.69 2,009.75 0.0K
03:20 2,009.75 2,009.75 2,009.15 2,009.38 0.0K
03:25 2,009.34 2,009.94 2,009.34 2,009.63 0.0K
03:30 2,009.66 2,010.11 2,009.60 2,010.11 0.0K
03:35 2,010.17 2,010.18 2,009.94 2,009.94 0.0K
03:40 2,010.06 2,010.38 2,010.06 2,010.38 0.0K
03:45 2,010.35 2,010.35 2,009.97 2,010.10 0.0K
03:50 2,010.10 2,010.40 2,010.10 2,010.21 0.0K
03:55 2,010.69 2,010.72 2,010.17 2,010.42 0.0K
04:00 2,010.47 2,010.54 2,010.32 2,010.54 0.0K
04:05 2,010.45 2,010.45 2,009.67 2,010.29 0.0K
04:10 2,010.20 2,010.60 2,010.20 2,010.49 0.0K
04:15 2,010.49 2,010.60 2,010.42 2,010.42 0.0K
04:20 2,010.63 2,010.64 2,010.39 2,010.55 0.0K
04:25 2,010.73 2,010.73 2,010.65 2,010.66 0.0K
04:30 2,010.65 2,010.72 2,010.65 2,010.71 0.0K
04:35 2,010.72 2,010.73 2,010.47 2,010.52 0.0K
04:40 2,010.51 2,011.13 2,010.51 2,010.77 0.0K
04:45 2,010.57 2,010.58 2,010.52 2,010.58 0.0K
04:50 2,010.67 2,010.68 2,010.47 2,010.52 0.0K
04:55 2,010.45 2,010.46 2,010.44 2,010.46 0.0K
05:00 2,010.62 2,011.15 2,010.61 2,010.62 0.0K
05:05 2,011.10 2,011.10 2,010.61 2,010.63 0.0K
05:10 2,010.69 2,011.35 2,010.64 2,011.16 0.0K
05:15 2,011.19 2,011.19 2,010.94 2,010.94 0.0K
05:20 2,011.14 2,011.16 2,011.10 2,011.15 0.0K
05:25 2,011.15 2,011.18 2,011.15 2,011.17 0.0K
05:30 2,011.44 2,011.55 2,010.51 2,010.72 0.0K
05:35 2,011.28 2,011.37 2,010.83 2,010.86 0.0K
05:40 2,011.10 2,011.28 2,010.95 2,011.24 0.0K
05:45 2,011.23 2,011.38 2,011.00 2,011.28 0.0K
05:50 2,011.38 2,011.49 2,010.78 2,011.28 0.0K
05:55 2,011.36 2,011.51 2,011.24 2,011.24 0.0K
06:00 2,011.23 2,011.35 2,011.10 2,011.35 0.0K
06:05 2,011.34 2,011.38 2,011.19 2,011.30 0.0K
06:10 2,011.31 2,011.31 2,010.93 2,011.12 0.0K
06:15 2,011.12 2,011.25 2,010.76 2,011.08 0.0K
06:20 2,011.08 2,011.52 2,010.87 2,010.98 0.0K
06:25 2,011.41 2,011.74 2,011.27 2,011.74 0.0K
06:30 2,011.74 2,011.74 2,011.03 2,011.04 0.0K
06:35 2,011.01 2,011.24 2,010.69 2,010.96 0.0K
06:40 2,011.00 2,011.22 2,010.78 2,010.80 0.0K
06:45 2,010.80 2,011.24 2,010.80 2,011.04 0.0K
06:50 2,010.99 2,010.99 2,010.76 2,010.76 0.0K
06:55 2,010.85 2,011.05 2,010.85 2,010.99 0.0K
07:00 2,011.05 2,011.05 2,010.40 2,010.50 0.0K
07:05 2,010.52 2,010.64 2,010.40 2,010.40 0.0K
07:10 2,010.70 2,010.80 2,010.66 2,010.80 0.0K
07:15 2,010.80 2,010.80 2,010.03 2,010.09 0.0K
07:20 2,010.09 2,010.69 2,010.09 2,010.60 0.0K
07:25 2,010.39 2,010.59 2,010.39 2,010.59 0.0K
07:30 2,010.59 2,011.02 2,010.54 2,010.80 0.0K
07:35 2,010.80 2,010.80 2,010.61 2,010.80 0.0K
07:40 2,010.70 2,010.70 2,010.34 2,010.49 0.0K
07:45 2,010.50 2,010.61 2,010.33 2,010.56 0.0K
07:50 2,010.53 2,010.53 2,010.01 2,010.03 0.0K
07:55 2,010.24 2,010.47 2,010.24 2,010.45 0.0K
08:00 2,010.45 2,010.45 2,009.53 2,009.97 0.0K
08:05 2,009.83 2,010.25 2,009.55 2,010.11 0.0K
08:10 2,010.05 2,010.05 2,009.72 2,009.72 0.0K
08:15 2,009.73 2,010.36 2,009.73 2,010.22 0.0K
08:20 2,010.22 2,010.36 2,009.51 2,009.80 0.0K
08:25 2,010.31 2,010.38 2,010.29 2,010.33 0.0K
08:30 2,012.83 2,012.85 2,010.03 2,010.03 0.0K
08:35 2,010.04 2,010.64 2,010.04 2,010.59 0.0K
08:40 2,010.59 2,010.59 2,010.23 2,010.23 0.0K
08:45 2,010.23 2,010.72 2,009.88 2,010.06 0.0K
08:50 2,010.05 2,010.77 2,010.05 2,010.73 0.0K
08:55 2,010.70 2,010.71 2,010.47 2,010.48 0.0K
09:00 2,010.48 2,010.70 2,010.47 2,010.66 0.0K
09:05 2,010.66 2,010.94 2,010.58 2,010.91 0.0K
09:10 2,010.78 2,010.78 2,010.69 2,010.69 0.0K
09:15 2,010.69 2,010.71 2,010.67 2,010.71 0.0K
09:20 2,010.71 2,010.77 2,010.71 2,010.73 0.0K
09:25 2,010.76 2,010.77 2,010.74 2,010.77 0.0K
09:30 2,010.76 2,010.76 2,010.71 2,010.74 0.0K
09:35 2,010.74 2,010.74 2,010.30 2,010.32 0.0K
09:40 2,010.63 2,010.74 2,010.22 2,010.22 0.0K
09:45 2,010.21 2,010.61 2,010.21 2,010.46 0.0K
09:50 2,010.45 2,010.52 2,010.34 2,010.34 0.0K
09:55 2,010.42 2,010.43 2,010.41 2,010.41 0.0K
10:00 2,010.41 2,010.68 2,010.39 2,010.68 0.0K
10:05 2,010.68 2,010.69 2,010.49 2,010.49 0.0K
10:10 2,010.52 2,010.53 2,010.52 2,010.53 0.0K
10:15 2,010.53 2,010.58 2,010.50 2,010.58 0.0K
10:20 2,010.58 2,010.59 2,010.56 2,010.57 0.0K
10:25 2,010.60 2,010.60 2,009.98 2,009.99 0.0K
10:30 2,009.98 2,010.29 2,009.74 2,010.27 0.0K
10:35 2,010.27 2,010.68 2,010.21 2,010.68 0.0K
10:40 2,011.09 2,011.09 2,010.51 2,010.54 0.0K
10:45 2,010.52 2,010.85 2,010.22 2,010.23 0.0K
10:50 2,010.23 2,010.98 2,010.21 2,010.98 0.0K
10:55 2,010.18 2,010.38 2,010.18 2,010.35 0.0K
11:00 2,010.80 2,010.80 2,010.61 2,010.61 0.0K
11:05 2,010.61 2,010.92 2,010.21 2,010.26 0.0K
11:10 2,010.26 2,010.76 2,010.26 2,010.73 0.0K
11:15 2,010.72 2,010.72 2,010.56 2,010.61 0.0K
11:20 2,010.62 2,010.82 2,010.60 2,010.62 0.0K
11:25 2,010.62 2,011.00 2,010.44 2,010.46 0.0K
11:30 2,010.46 2,010.60 2,010.46 2,010.58 0.0K
11:35 2,010.58 2,010.67 2,010.58 2,010.66 0.0K
11:40 2,010.65 2,010.65 2,010.58 2,010.60 0.0K
11:45 2,010.60 2,010.60 2,010.58 2,010.60 0.0K
11:50 2,010.60 2,010.70 2,010.28 2,010.29 0.0K
11:55 2,010.28 2,010.64 2,010.28 2,010.35 0.0K
12:00 2,010.34 2,010.45 2,010.23 2,010.37 0.0K
12:05 2,010.38 2,010.65 2,010.38 2,010.65 0.0K
12:10 2,010.65 2,010.70 2,010.65 2,010.68 0.0K
12:15 2,010.68 2,010.68 2,010.52 2,010.63 0.0K
12:20 2,010.64 2,010.80 2,010.19 2,010.33 0.0K
12:25 2,010.34 2,010.46 2,009.58 2,010.44 0.0K
12:30 2,010.44 2,010.64 2,010.34 2,010.51 0.0K
12:35 2,010.51 2,010.51 2,010.23 2,010.23 0.0K
12:40 2,010.87 2,010.87 2,010.36 2,010.39 0.0K
12:45 2,010.39 2,010.39 2,009.78 2,010.27 0.0K
12:50 2,010.27 2,010.63 2,010.27 2,010.57 0.0K
12:55 2,010.67 2,010.67 2,010.48 2,010.48 0.0K
13:00 2,010.47 2,010.70 2,010.43 2,010.66 0.0K
13:05 2,010.66 2,010.68 2,010.55 2,010.60 0.0K
13:10 2,010.65 2,010.66 2,010.54 2,010.64 0.0K
13:15 2,010.65 2,010.94 2,010.40 2,010.62 0.0K
13:20 2,010.62 2,010.89 2,010.14 2,010.84 0.0K
13:25 2,010.83 2,010.86 2,010.77 2,010.77 0.0K
13:30 2,010.77 2,011.25 2,010.54 2,010.54 0.0K
13:35 2,010.55 2,010.61 2,010.55 2,010.60 0.0K
13:40 2,010.59 2,010.59 2,010.49 2,010.53 0.0K
13:45 2,010.53 2,010.53 2,010.48 2,010.53 0.0K
13:50 2,010.53 2,010.62 2,010.52 2,010.62 0.0K
13:55 2,010.62 2,010.62 2,010.33 2,010.33 0.0K
14:00 2,010.32 2,012.25 2,008.99 2,009.52 0.0K
14:05 2,009.59 2,010.13 2,007.74 2,009.31 0.0K
14:10 2,009.72 2,010.29 2,009.58 2,009.70 0.0K
14:15 2,009.62 2,009.74 2,008.33 2,008.64 0.0K
14:20 2,008.52 2,010.15 2,008.52 2,009.85 0.0K
14:25 2,009.88 2,010.01 2,008.35 2,008.35 0.0K
14:30 2,008.44 2,008.44 2,007.08 2,007.41 0.0K
14:35 2,007.26 2,007.26 2,006.08 2,006.84 0.0K
14:40 2,006.71 2,007.59 2,006.42 2,007.33 0.0K
14:45 2,007.34 2,007.58 2,004.75 2,004.90 0.0K
14:50 2,005.10 2,005.45 2,002.96 2,002.96 0.0K
14:55 2,003.16 2,004.27 2,003.10 2,003.39 0.0K
15:00 2,002.08 2,002.31 1,991.05 1,991.53 0.0K
15:05 1,991.37 1,991.62 1,978.17 1,980.11 0.0K
15:10 1,979.09 1,981.03 1,978.63 1,981.03 0.0K
15:15 1,979.58 1,980.09 1,972.57 1,972.70 0.0K
15:20 1,971.87 1,973.73 1,971.87 1,972.72 0.0K
15:25 1,969.74 1,973.55 1,968.60 1,973.55 0.0K
15:30 1,969.06 1,969.06 1,965.12 1,966.97 0.0K
15:35 1,966.87 1,969.04 1,962.94 1,963.39 0.0K
15:40 1,963.48 1,964.95 1,962.83 1,963.39 0.0K
15:45 1,964.36 1,969.76 1,963.84 1,968.49 0.0K
15:50 1,969.05 1,973.27 1,968.93 1,972.32 0.0K
15:55 1,972.57 1,972.57 1,969.55 1,971.85 0.0K
16:00 1,972.39 1,972.65 1,971.29 1,971.46 0.0K
16:05 1,971.87 1,975.01 1,971.87 1,973.66 0.0K
16:10 1,971.88 1,972.84 1,969.63 1,969.92 0.0K
16:15 1,969.41 1,969.41 1,966.87 1,967.79 0.0K
16:20 1,966.89 1,966.92 1,963.58 1,963.58 0.0K
16:25 1,961.58 1,961.98 1,959.82 1,961.09 0.0K
16:30 1,960.71 1,961.66 1,960.71 1,961.54 0.0K
16:35 1,960.10 1,960.10 1,957.86 1,957.86 0.0K
16:40 1,957.88 1,959.08 1,957.74 1,958.55 0.0K
16:45 1,958.82 1,959.33 1,958.04 1,958.82 0.0K
16:50 1,959.29 1,959.29 1,958.34 1,959.02 0.0K
16:55 1,959.80 1,959.96 1,957.88 1,957.88 0.0K
17:00 1,958.22 1,958.22 1,956.44 1,956.95 0.0K
17:05 1,957.22 1,958.33 1,953.84 1,958.21 0.0K
17:10 1,958.17 1,959.96 1,957.62 1,959.96 0.0K
17:15 1,960.33 1,960.33 1,958.07 1,958.40 0.0K
17:20 1,958.30 1,959.57 1,954.42 1,954.42 0.0K
17:25 1,953.15 1,954.29 1,952.56 1,952.56 0.0K
17:30 1,953.18 1,953.18 1,949.38 1,949.75 0.0K
17:35 1,949.65 1,951.17 1,949.06 1,950.74 0.0K
17:40 1,950.40 1,952.44 1,950.40 1,952.33 0.0K
17:45 1,951.97 1,954.29 1,951.97 1,954.29 0.0K
17:50 1,954.61 1,956.10 1,954.61 1,955.08 0.0K
17:55 1,955.83 1,958.68 1,954.91 1,954.93 0.0K
18:00 1,955.16 1,957.76 1,955.16 1,957.76 0.0K
18:05 1,957.73 1,958.10 1,957.30 1,957.30 0.0K
18:10 1,958.55 1,958.58 1,957.45 1,958.16 0.0K
18:15 1,958.46 1,962.06 1,958.41 1,961.45 0.0K
18:20 1,962.00 1,963.91 1,961.62 1,962.08 0.0K
18:25 1,962.22 1,962.88 1,961.81 1,962.08 0.0K
18:30 1,961.38 1,961.85 1,960.80 1,961.85 0.0K
18:35 1,961.91 1,962.61 1,960.83 1,960.94 0.0K
18:40 1,961.08 1,961.08 1,959.95 1,959.95 0.0K
18:45 1,959.54 1,959.54 1,956.85 1,958.43 0.0K
18:50 1,959.09 1,959.42 1,958.50 1,958.91 0.0K
18:55 1,959.08 1,960.01 1,957.47 1,957.70 0.0K
19:00 1,957.59 1,957.61 1,954.08 1,954.54 0.0K
19:05 1,953.77 1,953.92 1,952.71 1,953.66 0.0K
19:10 1,952.64 1,954.14 1,952.64 1,954.14 0.0K
19:15 1,955.15 1,955.16 1,953.42 1,954.98 0.0K
19:20 1,954.75 1,955.69 1,954.52 1,955.66 0.0K
19:25 1,956.07 1,958.08 1,954.87 1,955.88 0.0K
19:30 1,955.81 1,956.24 1,955.04 1,955.32 0.0K
19:35 1,955.67 1,956.16 1,954.60 1,955.47 0.0K
19:40 1,955.79 1,957.68 1,955.73 1,957.03 0.0K
19:45 1,956.80 1,956.80 1,955.34 1,955.40 0.0K
19:50 1,956.15 1,956.82 1,955.99 1,956.40 0.0K
19:55 1,955.87 1,955.87 1,953.81 1,954.34 0.0K
20:00 1,953.56 1,954.02 1,951.46 1,951.80 0.0K
20:05 1,951.56 1,951.81 1,950.19 1,950.33 0.0K
20:10 1,948.61 1,949.04 1,948.17 1,948.58 0.0K
20:15 1,947.99 1,948.10 1,945.53 1,945.53 0.0K
20:20 1,945.58 1,947.59 1,945.40 1,947.06 0.0K
20:25 1,946.70 1,946.70 1,944.39 1,946.11 0.0K
20:30 1,946.26 1,946.78 1,944.96 1,946.67 0.0K
20:35 1,946.39 1,946.73 1,944.11 1,944.78 0.0K
20:40 1,944.55 1,944.55 1,942.86 1,943.06 0.0K
20:45 1,942.89 1,944.02 1,942.57 1,942.94 0.0K
20:50 1,942.40 1,945.39 1,942.38 1,945.30 0.0K
20:55 1,945.36 1,945.36 1,944.89 1,945.05 0.0K
21:00 1,945.10 1,945.10 1,942.88 1,942.96 0.0K
21:05 1,942.94 1,943.76 1,942.63 1,942.78 0.0K
21:10 1,942.16 1,943.03 1,941.82 1,942.04 0.0K
21:15 1,942.00 1,943.15 1,941.64 1,942.89 0.0K
21:20 1,942.80 1,942.80 1,941.49 1,941.94 0.0K
21:25 1,941.91 1,942.90 1,941.89 1,942.21 0.0K
21:30 1,942.16 1,942.53 1,941.25 1,941.63 0.0K
21:35 1,941.51 1,941.51 1,939.57 1,939.98 0.0K
21:40 1,940.45 1,941.15 1,940.45 1,941.02 0.0K
21:45 1,940.72 1,942.51 1,940.70 1,941.81 0.0K
21:50 1,941.58 1,942.06 1,941.04 1,942.06 0.0K
21:55 1,942.63 1,943.39 1,942.63 1,943.12 0.0K
22:00 1,943.05 1,943.35 1,942.48 1,942.96 0.0K
22:05 1,942.94 1,945.08 1,942.94 1,944.81 0.0K
22:10 1,944.19 1,944.62 1,943.03 1,943.31 0.0K
22:15 1,943.31 1,944.59 1,943.12 1,944.59 0.0K
22:20 1,944.76 1,944.91 1,943.67 1,944.02 0.0K
22:25 1,944.30 1,944.86 1,944.16 1,944.86 0.0K
22:30 1,944.63 1,944.71 1,943.72 1,943.72 0.0K
22:35 1,943.86 1,944.18 1,943.43 1,943.43 0.0K
22:40 1,943.89 1,943.96 1,943.49 1,943.96 0.0K
22:45 1,943.87 1,951.11 1,943.73 1,951.11 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