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 2,021.70 2,021.72 2,021.69 2,021.70 0.0K
01:05 2,021.70 2,021.70 2,021.64 2,021.66 0.0K
01:10 2,021.67 2,021.68 2,021.66 2,021.68 0.0K
01:15 2,021.67 2,021.68 2,021.64 2,021.64 0.0K
01:20 2,021.64 2,021.64 2,021.61 2,021.61 0.0K
01:25 2,021.61 2,021.61 2,021.56 2,021.57 0.0K
01:30 2,021.57 2,021.57 2,021.53 2,021.53 0.0K
01:35 2,021.53 2,021.54 2,021.53 2,021.53 0.0K
01:40 2,021.54 2,021.54 2,021.52 2,021.53 0.0K
01:45 2,021.53 2,021.57 2,021.53 2,021.54 0.0K
01:50 2,021.55 2,021.56 2,021.52 2,021.55 0.0K
01:55 2,021.55 2,021.57 2,021.53 2,021.54 0.0K
02:00 2,021.93 2,022.36 2,021.80 2,021.96 0.0K
02:05 2,021.94 2,029.23 2,021.55 2,027.53 0.0K
02:10 2,027.77 2,028.00 2,027.10 2,027.13 0.0K
02:15 2,026.49 2,027.02 2,025.55 2,026.48 0.0K
02:20 2,026.28 2,026.76 2,026.12 2,026.48 0.0K
02:25 2,026.01 2,026.70 2,025.48 2,025.87 0.0K
02:30 2,025.73 2,026.80 2,025.73 2,026.76 0.0K
02:35 2,026.86 2,028.04 2,026.65 2,026.99 0.0K
02:40 2,027.09 2,027.69 2,026.94 2,027.41 0.0K
02:45 2,027.27 2,027.27 2,026.79 2,026.88 0.0K
02:50 2,027.02 2,027.16 2,026.80 2,027.14 0.0K
02:55 2,027.19 2,027.35 2,027.16 2,027.32 0.0K
03:00 2,027.11 2,027.32 2,026.71 2,027.32 0.0K
03:05 2,027.06 2,027.06 2,026.67 2,026.97 0.0K
03:10 2,026.88 2,026.92 2,026.58 2,026.63 0.0K
03:15 2,026.59 2,026.82 2,026.33 2,026.36 0.0K
03:20 2,026.48 2,027.32 2,026.48 2,027.09 0.0K
03:25 2,026.82 2,026.90 2,026.80 2,026.80 0.0K
03:30 2,026.93 2,026.96 2,026.36 2,026.44 0.0K
03:35 2,026.72 2,026.93 2,026.71 2,026.82 0.0K
03:40 2,026.41 2,026.71 2,026.38 2,026.71 0.0K
03:45 2,026.68 2,027.14 2,026.57 2,026.58 0.0K
03:50 2,026.53 2,026.89 2,026.53 2,026.62 0.0K
03:55 2,026.80 2,026.96 2,026.61 2,026.67 0.0K
04:00 2,026.67 2,027.00 2,026.40 2,026.64 0.0K
04:05 2,026.59 2,027.11 2,026.59 2,026.99 0.0K
04:10 2,026.81 2,027.16 2,026.81 2,027.16 0.0K
04:15 2,027.11 2,027.22 2,026.50 2,027.22 0.0K
04:20 2,027.22 2,027.60 2,027.18 2,027.35 0.0K
04:25 2,026.89 2,027.02 2,026.74 2,026.92 0.0K
04:30 2,027.19 2,027.36 2,027.11 2,027.36 0.0K
04:35 2,027.37 2,027.50 2,027.37 2,027.49 0.0K
04:40 2,027.47 2,027.56 2,027.47 2,027.54 0.0K
04:45 2,027.54 2,027.54 2,027.41 2,027.41 0.0K
04:50 2,027.41 2,027.45 2,027.32 2,027.42 0.0K
04:55 2,027.37 2,027.37 2,027.17 2,027.17 0.0K
05:00 2,027.21 2,027.34 2,027.18 2,027.34 0.0K
05:05 2,027.34 2,027.35 2,027.01 2,027.09 0.0K
05:10 2,027.21 2,027.21 2,027.15 2,027.19 0.0K
05:15 2,027.16 2,027.43 2,027.16 2,027.41 0.0K
05:20 2,027.41 2,027.45 2,027.25 2,027.29 0.0K
05:25 2,027.53 2,027.53 2,027.27 2,027.29 0.0K
05:30 2,027.16 2,027.48 2,026.59 2,026.87 0.0K
05:35 2,026.87 2,027.02 2,026.79 2,026.95 0.0K
05:40 2,027.34 2,027.91 2,027.21 2,027.91 0.0K
05:45 2,027.90 2,028.23 2,027.10 2,027.15 0.0K
05:50 2,027.15 2,028.05 2,027.15 2,028.05 0.0K
05:55 2,027.87 2,027.94 2,027.08 2,027.11 0.0K
06:00 2,027.11 2,027.99 2,026.99 2,027.99 0.0K
06:05 2,027.76 2,027.99 2,027.29 2,027.30 0.0K
06:10 2,027.48 2,027.55 2,027.40 2,027.40 0.0K
06:15 2,027.35 2,027.68 2,026.89 2,026.97 0.0K
06:20 2,026.96 2,028.09 2,026.95 2,028.05 0.0K
06:25 2,027.61 2,027.62 2,027.40 2,027.48 0.0K
06:30 2,027.54 2,028.13 2,027.16 2,027.69 0.0K
06:35 2,027.70 2,027.85 2,026.96 2,026.97 0.0K
06:40 2,027.81 2,028.10 2,027.75 2,027.92 0.0K
06:45 2,027.97 2,027.97 2,027.51 2,027.78 0.0K
06:50 2,027.78 2,028.38 2,027.33 2,028.01 0.0K
06:55 2,026.97 2,026.97 2,026.82 2,026.90 0.0K
07:00 2,026.89 2,027.66 2,026.85 2,027.64 0.0K
07:05 2,027.60 2,027.89 2,026.79 2,026.79 0.0K
07:10 2,026.84 2,027.67 2,026.84 2,027.53 0.0K
07:15 2,027.52 2,027.53 2,026.66 2,026.80 0.0K
07:20 2,026.86 2,027.37 2,026.82 2,027.14 0.0K
07:25 2,027.28 2,027.28 2,025.97 2,025.97 0.0K
07:30 2,026.02 2,027.46 2,026.01 2,027.32 0.0K
07:35 2,027.32 2,027.47 2,026.63 2,026.63 0.0K
07:40 2,025.95 2,025.95 2,025.41 2,025.42 0.0K
07:45 2,025.42 2,026.09 2,025.37 2,026.07 0.0K
07:50 2,026.00 2,026.28 2,024.73 2,025.23 0.0K
07:55 2,024.97 2,025.65 2,024.97 2,025.60 0.0K
08:00 2,025.61 2,025.63 2,025.22 2,025.36 0.0K
08:05 2,025.35 2,025.51 2,025.07 2,025.40 0.0K
08:10 2,025.44 2,026.27 2,025.44 2,026.27 0.0K
08:15 2,026.28 2,026.28 2,025.20 2,025.21 0.0K
08:20 2,024.82 2,026.07 2,024.54 2,024.69 0.0K
08:25 2,024.53 2,025.41 2,024.53 2,025.37 0.0K
08:30 2,025.10 2,029.72 2,024.14 2,024.20 0.0K
08:35 2,024.21 2,024.52 2,024.20 2,024.52 0.0K
08:40 2,024.53 2,024.53 2,023.12 2,023.17 0.0K
08:45 2,023.17 2,023.17 2,022.34 2,023.06 0.0K
08:50 2,023.05 2,023.06 2,022.23 2,022.25 0.0K
08:55 2,022.21 2,022.21 2,019.83 2,019.83 0.0K
09:00 2,019.83 2,020.22 2,018.76 2,018.76 0.0K
09:05 2,018.77 2,019.71 2,018.76 2,019.66 0.0K
09:10 2,020.06 2,020.06 2,018.44 2,018.45 0.0K
09:15 2,018.45 2,019.91 2,018.43 2,019.91 0.0K
09:20 2,019.72 2,019.75 2,019.54 2,019.56 0.0K
09:25 2,019.61 2,019.61 2,019.13 2,019.13 0.0K
09:30 2,019.14 2,019.47 2,019.13 2,019.34 0.0K
09:35 2,019.32 2,019.60 2,019.30 2,019.56 0.0K
09:40 2,020.30 2,020.31 2,018.92 2,018.92 0.0K
09:45 2,018.92 2,020.41 2,018.92 2,020.41 0.0K
09:50 2,020.40 2,020.41 2,019.33 2,019.67 0.0K
09:55 2,019.50 2,019.50 2,019.32 2,019.32 0.0K
10:00 2,019.33 2,019.67 2,019.32 2,019.32 0.0K
10:05 2,019.32 2,019.33 2,018.67 2,018.68 0.0K
10:10 2,018.72 2,019.80 2,018.70 2,019.80 0.0K
10:15 2,019.79 2,019.80 2,019.21 2,019.23 0.0K
10:20 2,019.22 2,019.91 2,019.22 2,019.89 0.0K
10:25 2,019.88 2,019.89 2,019.63 2,019.71 0.0K
10:30 2,019.70 2,019.80 2,019.56 2,019.58 0.0K
10:35 2,019.58 2,019.83 2,019.57 2,019.83 0.0K
10:40 2,019.83 2,019.83 2,019.66 2,019.66 0.0K
10:45 2,019.66 2,020.35 2,019.66 2,019.70 0.0K
10:50 2,019.70 2,019.95 2,019.70 2,019.93 0.0K
10:55 2,019.74 2,019.91 2,019.74 2,019.89 0.0K
11:00 2,019.89 2,025.47 2,019.89 2,019.94 0.0K
11:05 2,019.94 2,019.99 2,019.94 2,019.94 0.0K
11:10 2,019.93 2,020.20 2,019.92 2,020.20 0.0K
11:15 2,020.20 2,020.21 2,018.39 2,018.39 0.0K
11:20 2,018.40 2,019.76 2,018.39 2,019.75 0.0K
11:25 2,019.76 2,019.76 2,018.99 2,018.99 0.0K
11:30 2,018.99 2,019.81 2,018.98 2,019.46 0.0K
11:35 2,019.46 2,019.64 2,019.24 2,019.64 0.0K
11:40 2,019.64 2,019.81 2,019.44 2,019.79 0.0K
11:45 2,019.79 2,020.11 2,019.79 2,020.08 0.0K
11:50 2,020.09 2,020.09 2,019.90 2,019.91 0.0K
11:55 2,019.89 2,019.98 2,019.64 2,019.65 0.0K
12:00 2,019.65 2,019.67 2,018.50 2,019.44 0.0K
12:05 2,019.44 2,019.85 2,019.43 2,019.84 0.0K
12:10 2,019.84 2,019.84 2,019.20 2,019.35 0.0K
12:15 2,019.37 2,019.37 2,019.05 2,019.05 0.0K
12:20 2,019.06 2,019.53 2,018.43 2,018.49 0.0K
12:25 2,018.49 2,018.65 2,018.49 2,018.64 0.0K
12:30 2,018.64 2,018.65 2,018.52 2,018.53 0.0K
12:35 2,018.54 2,018.54 2,017.66 2,018.41 0.0K
12:40 2,018.41 2,018.41 2,017.68 2,017.69 0.0K
12:45 2,017.69 2,018.59 2,017.68 2,018.58 0.0K
12:50 2,018.58 2,018.59 2,016.65 2,016.65 0.0K
12:55 2,016.66 2,016.67 2,016.66 2,016.66 0.0K
13:00 2,016.66 2,018.30 2,016.66 2,018.20 0.0K
13:05 2,018.20 2,018.40 2,018.20 2,018.40 0.0K
13:10 2,024.67 2,024.67 2,022.63 2,023.42 0.0K
13:15 2,023.42 2,025.03 2,023.41 2,025.03 0.0K
13:20 2,025.03 2,025.75 2,024.99 2,025.05 0.0K
13:25 2,025.05 2,025.06 2,024.94 2,024.95 0.0K
13:30 2,024.96 2,025.24 2,024.64 2,024.70 0.0K
13:35 2,024.71 2,025.01 2,024.70 2,024.84 0.0K
13:40 2,024.51 2,024.92 2,024.50 2,024.84 0.0K
13:45 2,024.84 2,024.85 2,024.81 2,024.81 0.0K
13:50 2,024.81 2,024.85 2,024.70 2,024.81 0.0K
13:55 2,024.82 2,024.83 2,023.79 2,024.20 0.0K
14:00 2,023.17 2,025.77 2,022.69 2,025.06 0.0K
14:05 2,025.09 2,025.46 2,022.46 2,024.24 0.0K
14:10 2,024.23 2,024.23 2,023.20 2,023.20 0.0K
14:15 2,023.21 2,023.24 2,022.01 2,022.77 0.0K
14:20 2,022.46 2,023.11 2,022.40 2,023.11 0.0K
14:25 2,022.62 2,022.62 2,021.82 2,021.82 0.0K
14:30 2,021.68 2,022.41 2,021.68 2,022.15 0.0K
14:35 2,022.42 2,023.88 2,022.36 2,022.97 0.0K
14:40 2,023.59 2,024.84 2,023.52 2,024.35 0.0K
14:45 2,024.05 2,024.45 2,023.90 2,023.90 0.0K
14:50 2,023.89 2,024.37 2,023.89 2,024.34 0.0K
14:55 2,023.89 2,026.00 2,023.89 2,025.87 0.0K
15:00 2,026.17 2,028.65 2,024.59 2,028.39 0.0K
15:05 2,028.63 2,034.93 2,028.63 2,030.62 0.0K
15:10 2,029.36 2,033.03 2,029.36 2,032.47 0.0K
15:15 2,032.67 2,034.13 2,030.90 2,033.01 0.0K
15:20 2,032.89 2,035.65 2,032.89 2,034.46 0.0K
15:25 2,033.37 2,035.15 2,031.63 2,031.63 0.0K
15:30 2,030.96 2,032.72 2,030.35 2,032.72 0.0K
15:35 2,032.93 2,035.30 2,032.66 2,034.63 0.0K
15:40 2,034.20 2,034.68 2,032.04 2,033.38 0.0K
15:45 2,034.12 2,035.29 2,033.74 2,035.29 0.0K
15:50 2,036.32 2,036.32 2,034.35 2,034.69 0.0K
15:55 2,033.78 2,034.27 2,033.27 2,033.71 0.0K
16:00 2,033.79 2,034.08 2,031.31 2,031.73 0.0K
16:05 2,032.28 2,035.25 2,032.01 2,035.25 0.0K
16:10 2,036.94 2,037.96 2,036.94 2,037.37 0.0K
16:15 2,037.43 2,041.48 2,037.24 2,041.48 0.0K
16:20 2,042.39 2,045.54 2,042.39 2,045.44 0.0K
16:25 2,045.18 2,046.73 2,045.12 2,046.27 0.0K
16:30 2,046.26 2,046.62 2,044.34 2,044.34 0.0K
16:35 2,044.75 2,045.58 2,044.25 2,044.50 0.0K
16:40 2,044.33 2,045.73 2,044.11 2,045.73 0.0K
16:45 2,045.33 2,045.34 2,044.24 2,045.12 0.0K
16:50 2,044.68 2,046.25 2,044.63 2,044.80 0.0K
16:55 2,043.81 2,043.81 2,042.59 2,043.32 0.0K
17:00 2,043.99 2,044.42 2,043.39 2,043.84 0.0K
17:05 2,044.10 2,045.79 2,043.23 2,043.98 0.0K
17:10 2,043.94 2,044.90 2,043.45 2,044.34 0.0K
17:15 2,044.95 2,046.76 2,044.91 2,046.76 0.0K
17:20 2,046.67 2,047.26 2,044.70 2,045.19 0.0K
17:25 2,045.05 2,045.28 2,044.36 2,044.36 0.0K
17:30 2,044.59 2,044.64 2,044.02 2,044.55 0.0K
17:35 2,044.20 2,044.76 2,041.13 2,041.27 0.0K
17:40 2,041.74 2,041.94 2,040.75 2,041.49 0.0K
17:45 2,041.63 2,043.22 2,041.33 2,041.69 0.0K
17:50 2,041.92 2,042.43 2,040.91 2,041.45 0.0K
17:55 2,041.54 2,042.22 2,041.23 2,041.84 0.0K
18:00 2,041.56 2,043.91 2,041.56 2,043.11 0.0K
18:05 2,043.11 2,043.62 2,042.45 2,043.00 0.0K
18:10 2,042.42 2,042.84 2,042.15 2,042.44 0.0K
18:15 2,042.75 2,042.96 2,041.83 2,042.06 0.0K
18:20 2,041.77 2,043.72 2,041.36 2,042.98 0.0K
18:25 2,043.36 2,043.36 2,042.71 2,042.74 0.0K
18:30 2,042.96 2,044.30 2,042.96 2,043.99 0.0K
18:35 2,043.89 2,044.46 2,042.80 2,042.96 0.0K
18:40 2,042.88 2,044.26 2,042.88 2,043.58 0.0K
18:45 2,043.51 2,043.70 2,042.80 2,043.03 0.0K
18:50 2,042.03 2,043.08 2,041.17 2,042.82 0.0K
18:55 2,042.47 2,042.47 2,041.58 2,041.58 0.0K
19:00 2,042.60 2,043.09 2,042.33 2,042.34 0.0K
19:05 2,042.65 2,043.06 2,042.12 2,042.35 0.0K
19:10 2,042.34 2,042.94 2,042.34 2,042.72 0.0K
19:15 2,042.58 2,043.52 2,041.01 2,041.01 0.0K
19:20 2,041.61 2,041.94 2,040.31 2,040.82 0.0K
19:25 2,040.05 2,041.38 2,039.13 2,039.13 0.0K
19:30 2,038.96 2,040.14 2,038.72 2,039.83 0.0K
19:35 2,040.06 2,040.54 2,039.77 2,039.79 0.0K
19:40 2,039.41 2,039.41 2,037.17 2,038.66 0.0K
19:45 2,038.65 2,040.31 2,038.65 2,040.30 0.0K
19:50 2,040.09 2,040.72 2,039.59 2,039.77 0.0K
19:55 2,039.76 2,039.98 2,039.30 2,039.75 0.0K
20:00 2,039.97 2,040.86 2,039.87 2,040.18 0.0K
20:05 2,040.23 2,041.79 2,040.23 2,040.52 0.0K
20:10 2,040.21 2,041.00 2,039.56 2,040.27 0.0K
20:15 2,040.81 2,040.89 2,039.94 2,040.49 0.0K
20:20 2,040.48 2,040.92 2,038.73 2,038.79 0.0K
20:25 2,038.60 2,039.11 2,038.13 2,038.72 0.0K
20:30 2,039.17 2,039.74 2,038.75 2,039.44 0.0K
20:35 2,039.11 2,039.74 2,038.47 2,038.47 0.0K
20:40 2,037.96 2,038.76 2,037.96 2,038.01 0.0K
20:45 2,038.22 2,038.22 2,036.81 2,037.35 0.0K
20:50 2,037.50 2,037.50 2,035.73 2,035.73 0.0K
20:55 2,035.65 2,036.49 2,034.97 2,035.03 0.0K
21:00 2,034.66 2,035.17 2,033.64 2,034.05 0.0K
21:05 2,034.09 2,034.21 2,031.57 2,031.57 0.0K
21:10 2,032.93 2,034.90 2,032.93 2,034.86 0.0K
21:15 2,035.29 2,035.29 2,033.12 2,033.40 0.0K
21:20 2,034.06 2,034.06 2,033.10 2,033.51 0.0K
21:25 2,033.26 2,033.26 2,032.20 2,032.20 0.0K
21:30 2,032.40 2,033.43 2,031.85 2,033.43 0.0K
21:35 2,033.31 2,033.93 2,032.93 2,033.93 0.0K
21:40 2,033.51 2,034.62 2,033.51 2,033.79 0.0K
21:45 2,033.77 2,034.91 2,033.26 2,034.24 0.0K
21:50 2,034.56 2,034.62 2,033.77 2,033.77 0.0K
21:55 2,034.66 2,034.83 2,034.18 2,034.46 0.0K
22:00 2,034.37 2,034.75 2,034.19 2,034.61 0.0K
22:05 2,034.57 2,034.89 2,034.22 2,034.38 0.0K
22:10 2,034.39 2,034.45 2,033.86 2,034.01 0.0K
22:15 2,034.00 2,034.80 2,034.00 2,034.79 0.0K
22:20 2,034.94 2,035.15 2,034.64 2,034.97 0.0K
22:25 2,034.97 2,035.17 2,034.50 2,034.66 0.0K
22:30 2,034.81 2,034.95 2,034.49 2,034.49 0.0K
22:35 2,034.53 2,034.87 2,034.39 2,034.43 0.0K
22:40 2,034.55 2,034.87 2,034.54 2,034.72 0.0K
22:45 2,034.72 2,036.98 2,034.53 2,036.98 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