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 2,026.11 2,026.45 2,026.11 2,026.40 0.0K
01:05 2,026.18 2,026.41 2,026.18 2,026.41 0.0K
01:10 2,026.39 2,026.47 2,026.35 2,026.42 0.0K
01:15 2,026.41 2,026.57 2,026.36 2,026.57 0.0K
01:20 2,026.45 2,026.53 2,026.40 2,026.43 0.0K
01:25 2,026.43 2,026.70 2,026.38 2,026.39 0.0K
01:30 2,026.39 2,026.40 2,026.38 2,026.39 0.0K
01:35 2,026.39 2,026.40 2,026.18 2,026.18 0.0K
01:40 2,026.17 2,026.44 2,026.17 2,026.36 0.0K
01:45 2,026.36 2,026.45 2,026.16 2,026.45 0.0K
01:50 2,026.43 2,026.46 2,026.33 2,026.33 0.0K
01:55 2,026.33 2,027.27 2,026.17 2,027.27 0.0K
02:00 2,027.68 2,028.09 2,027.19 2,027.25 0.0K
02:05 2,027.11 2,027.98 2,026.44 2,027.98 0.0K
02:10 2,028.32 2,029.23 2,028.23 2,028.36 0.0K
02:15 2,028.50 2,028.85 2,028.12 2,028.14 0.0K
02:20 2,027.91 2,028.46 2,027.76 2,027.83 0.0K
02:25 2,027.89 2,027.89 2,026.81 2,027.06 0.0K
02:30 2,027.14 2,027.90 2,027.14 2,027.38 0.0K
02:35 2,027.38 2,027.56 2,027.11 2,027.33 0.0K
02:40 2,027.18 2,027.45 2,027.18 2,027.40 0.0K
02:45 2,027.40 2,027.41 2,027.14 2,027.35 0.0K
02:50 2,027.34 2,028.44 2,027.34 2,028.14 0.0K
02:55 2,028.14 2,028.24 2,027.83 2,028.09 0.0K
03:00 2,028.09 2,028.74 2,027.99 2,028.68 0.0K
03:05 2,028.68 2,028.68 2,027.84 2,028.10 0.0K
03:10 2,027.99 2,028.00 2,027.62 2,027.86 0.0K
03:15 2,027.73 2,027.98 2,027.27 2,027.83 0.0K
03:20 2,027.74 2,027.86 2,027.21 2,027.76 0.0K
03:25 2,027.19 2,027.61 2,027.19 2,027.52 0.0K
03:30 2,027.41 2,027.83 2,027.09 2,027.83 0.0K
03:35 2,027.85 2,028.21 2,027.85 2,028.11 0.0K
03:40 2,028.09 2,028.22 2,027.66 2,027.72 0.0K
03:45 2,027.72 2,027.86 2,027.43 2,027.43 0.0K
03:50 2,027.51 2,027.59 2,027.43 2,027.58 0.0K
03:55 2,027.28 2,027.57 2,027.28 2,027.39 0.0K
04:00 2,027.39 2,027.47 2,027.38 2,027.40 0.0K
04:05 2,027.12 2,027.24 2,026.80 2,026.80 0.0K
04:10 2,026.80 2,027.35 2,026.80 2,027.29 0.0K
04:15 2,027.25 2,027.26 2,026.65 2,026.73 0.0K
04:20 2,026.73 2,026.83 2,026.57 2,026.82 0.0K
04:25 2,026.90 2,026.90 2,026.51 2,026.51 0.0K
04:30 2,026.45 2,026.68 2,026.44 2,026.68 0.0K
04:35 2,026.72 2,026.72 2,026.62 2,026.62 0.0K
04:40 2,026.61 2,026.66 2,026.47 2,026.47 0.0K
04:45 2,026.59 2,026.62 2,026.49 2,026.62 0.0K
04:50 2,026.62 2,026.64 2,026.45 2,026.64 0.0K
04:55 2,026.16 2,026.55 2,026.16 2,026.44 0.0K
05:00 2,026.44 2,026.53 2,026.06 2,026.48 0.0K
05:05 2,026.48 2,026.53 2,026.38 2,026.38 0.0K
05:10 2,026.58 2,026.60 2,026.39 2,026.56 0.0K
05:15 2,026.57 2,026.60 2,026.31 2,026.31 0.0K
05:20 2,026.42 2,026.55 2,026.39 2,026.55 0.0K
05:25 2,026.51 2,026.63 2,026.50 2,026.60 0.0K
05:30 2,026.88 2,027.71 2,026.87 2,027.15 0.0K
05:35 2,027.29 2,027.29 2,026.60 2,026.77 0.0K
05:40 2,026.49 2,026.66 2,026.23 2,026.45 0.0K
05:45 2,026.31 2,026.44 2,026.30 2,026.44 0.0K
05:50 2,026.48 2,026.48 2,026.17 2,026.39 0.0K
05:55 2,026.39 2,026.59 2,026.33 2,026.43 0.0K
06:00 2,026.44 2,026.44 2,026.13 2,026.26 0.0K
06:05 2,026.26 2,026.50 2,026.26 2,026.45 0.0K
06:10 2,026.63 2,026.64 2,026.36 2,026.45 0.0K
06:15 2,026.45 2,026.84 2,026.44 2,026.54 0.0K
06:20 2,026.53 2,026.78 2,026.46 2,026.50 0.0K
06:25 2,026.30 2,026.31 2,025.82 2,026.16 0.0K
06:30 2,026.30 2,026.30 2,025.99 2,026.22 0.0K
06:35 2,026.09 2,026.37 2,025.93 2,025.93 0.0K
06:40 2,026.13 2,026.13 2,025.67 2,025.67 0.0K
06:45 2,025.61 2,025.99 2,025.61 2,025.94 0.0K
06:50 2,025.85 2,026.00 2,025.81 2,025.96 0.0K
06:55 2,025.94 2,026.20 2,025.93 2,026.20 0.0K
07:00 2,026.14 2,026.14 2,025.85 2,025.91 0.0K
07:05 2,025.88 2,025.93 2,025.71 2,025.88 0.0K
07:10 2,025.80 2,025.94 2,025.55 2,025.55 0.0K
07:15 2,025.58 2,025.66 2,025.44 2,025.62 0.0K
07:20 2,025.77 2,025.84 2,025.49 2,025.49 0.0K
07:25 2,025.46 2,025.58 2,025.46 2,025.49 0.0K
07:30 2,025.42 2,025.43 2,024.81 2,024.83 0.0K
07:35 2,025.09 2,025.31 2,025.07 2,025.08 0.0K
07:40 2,025.12 2,025.12 2,024.91 2,024.91 0.0K
07:45 2,025.08 2,025.29 2,024.99 2,025.29 0.0K
07:50 2,025.32 2,025.45 2,025.28 2,025.28 0.0K
07:55 2,025.45 2,025.46 2,025.16 2,025.21 0.0K
08:00 2,025.26 2,025.36 2,025.08 2,025.08 0.0K
08:05 2,025.07 2,025.37 2,025.06 2,025.23 0.0K
08:10 2,025.07 2,025.07 2,024.53 2,024.53 0.0K
08:15 2,024.54 2,024.67 2,024.38 2,024.66 0.0K
08:20 2,024.80 2,025.17 2,024.78 2,024.78 0.0K
08:25 2,024.80 2,024.82 2,024.80 2,024.80 0.0K
08:30 2,028.65 2,028.65 2,025.00 2,025.00 0.0K
08:35 2,025.00 2,025.00 2,024.77 2,024.81 0.0K
08:40 2,024.90 2,024.91 2,024.89 2,024.91 0.0K
08:45 2,024.92 2,024.99 2,024.92 2,024.99 0.0K
08:50 2,024.99 2,025.17 2,024.90 2,024.97 0.0K
08:55 2,024.81 2,024.82 2,024.58 2,024.69 0.0K
09:00 2,024.69 2,024.69 2,024.32 2,024.55 0.0K
09:05 2,024.54 2,024.80 2,024.43 2,024.72 0.0K
09:10 2,024.67 2,024.67 2,024.56 2,024.67 0.0K
09:15 2,024.60 2,024.76 2,024.60 2,024.74 0.0K
09:20 2,024.74 2,024.74 2,024.72 2,024.73 0.0K
09:25 2,024.73 2,024.84 2,024.72 2,024.81 0.0K
09:30 2,024.80 2,025.15 2,024.80 2,024.84 0.0K
09:35 2,024.87 2,024.87 2,024.72 2,024.85 0.0K
09:40 2,024.88 2,024.94 2,024.82 2,024.83 0.0K
09:45 2,024.67 2,024.67 2,024.63 2,024.64 0.0K
09:50 2,024.64 2,024.80 2,024.55 2,024.61 0.0K
09:55 2,024.59 2,024.68 2,024.59 2,024.66 0.0K
10:00 2,024.66 2,024.73 2,024.66 2,024.67 0.0K
10:05 2,024.67 2,024.67 2,024.48 2,024.58 0.0K
10:10 2,024.59 2,024.63 2,024.57 2,024.63 0.0K
10:15 2,024.59 2,024.63 2,024.54 2,024.54 0.0K
10:20 2,024.55 2,024.55 2,024.36 2,024.37 0.0K
10:25 2,024.49 2,024.50 2,024.48 2,024.48 0.0K
10:30 2,024.49 2,024.50 2,023.57 2,023.57 0.0K
10:35 2,023.56 2,023.56 2,023.10 2,023.12 0.0K
10:40 2,022.19 2,022.22 2,022.19 2,022.22 0.0K
10:45 2,021.65 2,021.79 2,021.65 2,021.72 0.0K
10:50 2,021.72 2,021.80 2,021.71 2,021.80 0.0K
10:55 2,021.24 2,021.24 2,020.38 2,020.39 0.0K
11:00 2,020.39 2,023.16 2,020.39 2,021.22 0.0K
11:05 2,021.21 2,024.44 2,021.21 2,024.44 0.0K
11:10 2,021.69 2,021.70 2,021.59 2,021.60 0.0K
11:15 2,021.61 2,021.77 2,021.61 2,021.76 0.0K
11:20 2,021.77 2,021.77 2,021.02 2,021.41 0.0K
11:25 2,021.35 2,021.36 2,021.06 2,021.06 0.0K
11:30 2,021.06 2,021.06 2,020.63 2,020.64 0.0K
11:35 2,020.65 2,021.03 2,020.65 2,021.03 0.0K
11:40 2,020.81 2,020.81 2,020.79 2,020.79 0.0K
11:45 2,020.79 2,021.09 2,020.79 2,021.08 0.0K
11:50 2,021.08 2,021.08 2,020.13 2,020.13 0.0K
11:55 2,020.13 2,020.13 2,020.09 2,020.09 0.0K
12:00 2,020.05 2,020.88 2,020.04 2,020.88 0.0K
12:05 2,020.87 2,021.46 2,020.86 2,020.88 0.0K
12:10 2,021.07 2,021.08 2,021.05 2,021.06 0.0K
12:15 2,021.06 2,021.07 2,020.67 2,020.68 0.0K
12:20 2,020.67 2,020.77 2,020.66 2,020.76 0.0K
12:25 2,020.59 2,020.59 2,020.54 2,020.55 0.0K
12:30 2,020.55 2,020.77 2,020.39 2,020.49 0.0K
12:35 2,020.49 2,020.69 2,020.48 2,020.69 0.0K
12:40 2,020.51 2,020.51 2,020.48 2,020.48 0.0K
12:45 2,020.47 2,020.66 2,020.47 2,020.64 0.0K
12:50 2,020.64 2,020.64 2,020.35 2,020.46 0.0K
12:55 2,020.58 2,020.61 2,020.56 2,020.58 0.0K
13:00 2,020.57 2,020.67 2,020.56 2,020.66 0.0K
13:05 2,020.65 2,020.83 2,019.37 2,019.38 0.0K
13:10 2,020.77 2,020.77 2,019.71 2,019.72 0.0K
13:15 2,019.72 2,019.72 2,019.55 2,019.55 0.0K
13:20 2,019.54 2,023.00 2,019.54 2,023.00 0.0K
13:25 2,023.00 2,023.00 2,019.33 2,019.33 0.0K
13:30 2,019.33 2,019.71 2,019.32 2,019.52 0.0K
13:35 2,019.51 2,019.57 2,019.38 2,019.38 0.0K
13:40 2,019.37 2,019.37 2,019.19 2,019.20 0.0K
13:45 2,019.19 2,019.21 2,018.81 2,018.87 0.0K
13:50 2,018.87 2,018.88 2,018.07 2,018.07 0.0K
13:55 2,018.04 2,018.67 2,018.04 2,018.39 0.0K
14:00 2,018.39 2,019.38 2,018.11 2,018.90 0.0K
14:05 2,019.01 2,022.46 2,019.01 2,022.46 0.0K
14:10 2,022.21 2,023.07 2,021.78 2,022.92 0.0K
14:15 2,023.24 2,024.10 2,022.57 2,024.10 0.0K
14:20 2,024.25 2,025.28 2,023.94 2,024.89 0.0K
14:25 2,023.60 2,024.22 2,023.16 2,023.63 0.0K
14:30 2,023.46 2,023.78 2,023.05 2,023.33 0.0K
14:35 2,022.73 2,023.50 2,021.66 2,022.37 0.0K
14:40 2,022.78 2,022.78 2,020.75 2,020.89 0.0K
14:45 2,020.89 2,021.80 2,020.19 2,020.19 0.0K
14:50 2,020.93 2,020.93 2,018.82 2,019.13 0.0K
14:55 2,020.76 2,021.18 2,019.55 2,019.55 0.0K
15:00 2,020.16 2,021.98 2,019.78 2,020.71 0.0K
15:05 2,020.94 2,025.25 2,020.57 2,025.09 0.0K
15:10 2,025.21 2,031.50 2,025.21 2,030.92 0.0K
15:15 2,029.93 2,030.66 2,024.69 2,025.09 0.0K
15:20 2,024.54 2,024.75 2,021.49 2,023.66 0.0K
15:25 2,023.14 2,025.80 2,023.14 2,025.79 0.0K
15:30 2,024.53 2,026.60 2,023.79 2,026.60 0.0K
15:35 2,026.68 2,028.84 2,026.25 2,026.59 0.0K
15:40 2,027.15 2,029.08 2,027.00 2,027.96 0.0K
15:45 2,028.89 2,030.64 2,028.54 2,028.79 0.0K
15:50 2,029.31 2,029.31 2,025.01 2,025.01 0.0K
15:55 2,025.33 2,026.09 2,024.75 2,025.30 0.0K
16:00 2,025.04 2,026.29 2,023.03 2,023.08 0.0K
16:05 2,023.28 2,023.73 2,021.62 2,023.36 0.0K
16:10 2,024.81 2,026.43 2,024.81 2,026.35 0.0K
16:15 2,026.41 2,026.97 2,024.49 2,024.49 0.0K
16:20 2,024.34 2,025.08 2,021.54 2,021.65 0.0K
16:25 2,021.96 2,022.87 2,018.99 2,018.99 0.0K
16:30 2,018.45 2,020.24 2,017.75 2,020.24 0.0K
16:35 2,020.12 2,021.92 2,019.80 2,019.95 0.0K
16:40 2,019.74 2,020.67 2,019.24 2,019.24 0.0K
16:45 2,019.81 2,021.20 2,019.19 2,021.16 0.0K
16:50 2,020.86 2,024.10 2,020.86 2,024.10 0.0K
16:55 2,024.47 2,024.76 2,023.10 2,024.35 0.0K
17:00 2,023.68 2,023.94 2,022.89 2,023.29 0.0K
17:05 2,023.68 2,027.36 2,023.57 2,027.36 0.0K
17:10 2,026.67 2,026.67 2,025.20 2,025.24 0.0K
17:15 2,025.22 2,026.92 2,024.74 2,026.39 0.0K
17:20 2,026.72 2,027.36 2,025.84 2,027.13 0.0K
17:25 2,027.84 2,030.28 2,027.16 2,030.28 0.0K
17:30 2,030.17 2,034.50 2,030.17 2,034.31 0.0K
17:35 2,034.37 2,036.71 2,033.26 2,036.27 0.0K
17:40 2,034.49 2,035.19 2,034.49 2,034.53 0.0K
17:45 2,034.56 2,035.17 2,032.45 2,032.45 0.0K
17:50 2,032.73 2,032.73 2,030.79 2,031.43 0.0K
17:55 2,031.37 2,031.81 2,030.84 2,030.84 0.0K
18:00 2,031.45 2,032.63 2,030.01 2,032.23 0.0K
18:05 2,032.63 2,032.66 2,031.21 2,031.97 0.0K
18:10 2,031.27 2,032.52 2,031.27 2,032.13 0.0K
18:15 2,032.51 2,033.53 2,032.07 2,033.02 0.0K
18:20 2,032.75 2,033.28 2,030.99 2,030.99 0.0K
18:25 2,031.30 2,031.84 2,030.94 2,031.52 0.0K
18:30 2,031.47 2,032.02 2,031.14 2,031.14 0.0K
18:35 2,031.16 2,032.59 2,030.94 2,032.25 0.0K
18:40 2,031.89 2,032.53 2,031.63 2,031.63 0.0K
18:45 2,031.40 2,035.35 2,031.39 2,034.83 0.0K
18:50 2,034.65 2,035.08 2,034.17 2,034.82 0.0K
18:55 2,034.60 2,035.48 2,033.72 2,033.72 0.0K
19:00 2,033.89 2,034.65 2,033.67 2,034.38 0.0K
19:05 2,034.08 2,037.06 2,034.08 2,036.50 0.0K
19:10 2,036.69 2,037.98 2,035.87 2,037.91 0.0K
19:15 2,038.05 2,039.20 2,037.44 2,038.99 0.0K
19:20 2,039.14 2,039.68 2,038.74 2,039.35 0.0K
19:25 2,039.32 2,041.03 2,039.32 2,040.45 0.0K
19:30 2,039.65 2,040.45 2,038.06 2,039.85 0.0K
19:35 2,039.76 2,042.33 2,039.75 2,041.52 0.0K
19:40 2,040.45 2,040.45 2,038.45 2,038.95 0.0K
19:45 2,038.70 2,040.03 2,038.70 2,039.25 0.0K
19:50 2,038.98 2,039.83 2,038.94 2,039.32 0.0K
19:55 2,040.59 2,041.44 2,039.71 2,041.31 0.0K
20:00 2,040.59 2,041.28 2,040.05 2,041.04 0.0K
20:05 2,040.49 2,043.15 2,040.49 2,042.89 0.0K
20:10 2,041.71 2,042.30 2,040.60 2,042.30 0.0K
20:15 2,043.13 2,043.89 2,042.69 2,043.34 0.0K
20:20 2,043.33 2,043.33 2,041.18 2,041.27 0.0K
20:25 2,040.43 2,042.85 2,040.43 2,042.37 0.0K
20:30 2,043.10 2,044.36 2,042.83 2,043.23 0.0K
20:35 2,043.03 2,043.40 2,041.27 2,041.69 0.0K
20:40 2,042.26 2,043.84 2,042.16 2,043.46 0.0K
20:45 2,044.01 2,045.05 2,043.40 2,044.60 0.0K
20:50 2,044.47 2,046.70 2,044.47 2,046.64 0.0K
20:55 2,046.92 2,046.92 2,045.52 2,046.04 0.0K
21:00 2,045.68 2,047.01 2,044.98 2,046.33 0.0K
21:05 2,046.98 2,050.30 2,046.63 2,048.87 0.0K
21:10 2,049.24 2,049.55 2,048.06 2,048.06 0.0K
21:15 2,048.22 2,050.54 2,048.22 2,050.38 0.0K
21:20 2,049.99 2,050.98 2,049.59 2,049.59 0.0K
21:25 2,049.86 2,049.86 2,049.05 2,049.05 0.0K
21:30 2,049.27 2,050.25 2,048.48 2,049.67 0.0K
21:35 2,049.57 2,052.41 2,049.48 2,052.25 0.0K
21:40 2,052.53 2,053.49 2,051.98 2,053.13 0.0K
21:45 2,053.27 2,053.27 2,051.44 2,051.51 0.0K
21:50 2,052.45 2,052.45 2,050.75 2,051.04 0.0K
21:55 2,051.82 2,052.76 2,051.75 2,051.98 0.0K
22:00 2,052.45 2,052.91 2,052.36 2,052.91 0.0K
22:05 2,052.81 2,053.04 2,052.11 2,052.11 0.0K
22:10 2,052.27 2,052.53 2,051.71 2,051.71 0.0K
22:15 2,052.02 2,052.22 2,051.54 2,052.22 0.0K
22:20 2,051.90 2,052.28 2,051.60 2,051.90 0.0K
22:25 2,052.10 2,052.10 2,051.55 2,051.56 0.0K
22:30 2,051.84 2,051.90 2,051.41 2,051.80 0.0K
22:35 2,051.34 2,051.78 2,051.21 2,051.57 0.0K
22:40 2,052.03 2,052.22 2,051.76 2,051.99 0.0K
22:45 2,052.05 2,052.11 2,043.12 2,043.12 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