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 2,052.30 2,052.31 2,052.27 2,052.28 0.0K
01:05 2,052.28 2,052.29 2,052.26 2,052.26 0.0K
01:10 2,052.26 2,052.28 2,052.26 2,052.27 0.0K
01:15 2,052.26 2,052.30 2,052.20 2,052.20 0.0K
01:20 2,052.20 2,052.26 2,052.20 2,052.25 0.0K
01:25 2,052.24 2,052.26 2,052.24 2,052.24 0.0K
01:30 2,052.25 2,052.25 2,052.05 2,052.06 0.0K
01:35 2,052.06 2,052.08 2,052.05 2,052.08 0.0K
01:40 2,051.93 2,052.12 2,051.85 2,051.85 0.0K
01:45 2,051.86 2,052.16 2,051.83 2,052.14 0.0K
01:50 2,052.14 2,052.28 2,052.01 2,052.18 0.0K
01:55 2,052.18 2,052.72 2,052.16 2,052.71 0.0K
02:00 2,052.64 2,054.45 2,052.64 2,054.25 0.0K
02:05 2,054.31 2,055.21 2,054.08 2,054.08 0.0K
02:10 2,053.67 2,054.13 2,053.10 2,053.24 0.0K
02:15 2,053.51 2,053.66 2,053.23 2,053.37 0.0K
02:20 2,053.38 2,053.38 2,052.97 2,053.32 0.0K
02:25 2,052.86 2,052.86 2,052.29 2,052.75 0.0K
02:30 2,052.61 2,052.76 2,052.09 2,052.09 0.0K
02:35 2,051.95 2,052.18 2,051.67 2,051.72 0.0K
02:40 2,051.63 2,052.19 2,051.63 2,052.19 0.0K
02:45 2,052.20 2,052.20 2,051.79 2,052.02 0.0K
02:50 2,051.88 2,052.36 2,051.77 2,052.36 0.0K
02:55 2,052.52 2,052.52 2,052.07 2,052.25 0.0K
03:00 2,052.28 2,052.28 2,051.81 2,052.07 0.0K
03:05 2,052.08 2,052.35 2,051.79 2,051.93 0.0K
03:10 2,051.95 2,052.24 2,051.74 2,052.10 0.0K
03:15 2,052.10 2,052.42 2,052.08 2,052.15 0.0K
03:20 2,052.12 2,052.36 2,051.62 2,051.62 0.0K
03:25 2,052.39 2,052.67 2,052.25 2,052.53 0.0K
03:30 2,052.53 2,052.68 2,052.03 2,052.49 0.0K
03:35 2,052.47 2,052.57 2,052.33 2,052.34 0.0K
03:40 2,052.21 2,052.21 2,051.33 2,051.33 0.0K
03:45 2,051.29 2,051.84 2,051.28 2,051.84 0.0K
03:50 2,051.83 2,052.32 2,051.71 2,052.14 0.0K
03:55 2,052.07 2,052.39 2,051.93 2,052.22 0.0K
04:00 2,052.22 2,052.89 2,052.10 2,052.49 0.0K
04:05 2,052.44 2,052.74 2,052.44 2,052.73 0.0K
04:10 2,052.95 2,053.10 2,052.08 2,052.75 0.0K
04:15 2,052.56 2,052.84 2,052.51 2,052.58 0.0K
04:20 2,052.59 2,053.23 2,052.56 2,053.23 0.0K
04:25 2,053.04 2,053.04 2,052.85 2,052.99 0.0K
04:30 2,052.85 2,052.93 2,052.81 2,052.85 0.0K
04:35 2,052.85 2,053.11 2,052.82 2,052.88 0.0K
04:40 2,052.94 2,052.94 2,052.66 2,052.66 0.0K
04:45 2,052.66 2,052.92 2,052.66 2,052.91 0.0K
04:50 2,052.91 2,052.94 2,052.84 2,052.87 0.0K
04:55 2,052.95 2,053.02 2,052.89 2,052.98 0.0K
05:00 2,052.96 2,053.12 2,052.93 2,053.08 0.0K
05:05 2,053.12 2,053.12 2,052.13 2,053.08 0.0K
05:10 2,053.07 2,053.09 2,053.00 2,053.07 0.0K
05:15 2,053.04 2,053.11 2,052.95 2,052.98 0.0K
05:20 2,052.95 2,053.10 2,052.94 2,053.10 0.0K
05:25 2,053.06 2,053.22 2,053.04 2,053.22 0.0K
05:30 2,053.32 2,053.45 2,052.83 2,053.17 0.0K
05:35 2,053.13 2,053.17 2,052.57 2,052.61 0.0K
05:40 2,052.59 2,052.59 2,052.23 2,052.43 0.0K
05:45 2,052.39 2,052.62 2,052.12 2,052.19 0.0K
05:50 2,052.18 2,052.20 2,051.79 2,052.02 0.0K
05:55 2,052.33 2,052.49 2,052.19 2,052.25 0.0K
06:00 2,052.25 2,052.50 2,052.05 2,052.11 0.0K
06:05 2,052.36 2,052.36 2,051.92 2,051.95 0.0K
06:10 2,052.06 2,052.08 2,051.92 2,052.03 0.0K
06:15 2,052.03 2,052.32 2,052.03 2,052.14 0.0K
06:20 2,052.14 2,052.14 2,052.06 2,052.08 0.0K
06:25 2,052.24 2,052.67 2,052.24 2,052.54 0.0K
06:30 2,052.54 2,052.78 2,052.51 2,052.60 0.0K
06:35 2,052.63 2,052.94 2,052.46 2,052.94 0.0K
06:40 2,052.94 2,053.05 2,052.91 2,053.01 0.0K
06:45 2,052.69 2,052.86 2,052.35 2,052.45 0.0K
06:50 2,052.59 2,052.74 2,052.49 2,052.55 0.0K
06:55 2,052.53 2,052.73 2,052.39 2,052.73 0.0K
07:00 2,052.72 2,052.86 2,052.58 2,052.62 0.0K
07:05 2,052.62 2,052.62 2,052.20 2,052.40 0.0K
07:10 2,052.40 2,052.69 2,052.24 2,052.69 0.0K
07:15 2,052.66 2,052.69 2,052.51 2,052.55 0.0K
07:20 2,052.60 2,052.60 2,052.31 2,052.31 0.0K
07:25 2,052.05 2,052.33 2,052.05 2,052.33 0.0K
07:30 2,052.33 2,052.47 2,052.21 2,052.47 0.0K
07:35 2,052.43 2,052.43 2,051.37 2,051.37 0.0K
07:40 2,051.45 2,051.73 2,051.32 2,051.62 0.0K
07:45 2,051.48 2,051.48 2,051.03 2,051.34 0.0K
07:50 2,051.34 2,051.73 2,051.34 2,051.73 0.0K
07:55 2,051.54 2,051.60 2,051.36 2,051.60 0.0K
08:00 2,051.67 2,051.75 2,051.17 2,051.57 0.0K
08:05 2,051.57 2,051.84 2,051.57 2,051.80 0.0K
08:10 2,051.75 2,052.29 2,051.73 2,052.21 0.0K
08:15 2,052.20 2,052.36 2,052.12 2,052.12 0.0K
08:20 2,052.29 2,052.44 2,052.14 2,052.31 0.0K
08:25 2,052.00 2,052.10 2,051.89 2,051.89 0.0K
08:30 2,051.87 2,056.80 2,051.77 2,051.77 0.0K
08:35 2,051.86 2,051.91 2,051.79 2,051.82 0.0K
08:40 2,051.80 2,051.81 2,051.72 2,051.72 0.0K
08:45 2,051.75 2,051.75 2,051.66 2,051.67 0.0K
08:50 2,051.76 2,051.80 2,051.61 2,051.61 0.0K
08:55 2,051.61 2,051.65 2,051.61 2,051.65 0.0K
09:00 2,051.88 2,051.89 2,051.62 2,051.62 0.0K
09:05 2,051.59 2,051.75 2,051.59 2,051.71 0.0K
09:10 2,051.91 2,051.95 2,051.89 2,051.94 0.0K
09:15 2,052.07 2,052.08 2,051.68 2,051.69 0.0K
09:20 2,051.65 2,051.72 2,051.65 2,051.71 0.0K
09:25 2,051.28 2,051.48 2,051.28 2,051.48 0.0K
09:30 2,051.52 2,051.56 2,051.35 2,051.52 0.0K
09:35 2,051.62 2,051.66 2,051.62 2,051.65 0.0K
09:40 2,051.58 2,051.60 2,051.53 2,051.53 0.0K
09:45 2,051.55 2,051.68 2,051.55 2,051.62 0.0K
09:50 2,051.86 2,051.87 2,051.70 2,051.71 0.0K
09:55 2,051.73 2,051.82 2,051.73 2,051.80 0.0K
10:00 2,051.81 2,051.81 2,051.72 2,051.72 0.0K
10:05 2,051.71 2,051.89 2,051.71 2,051.78 0.0K
10:10 2,051.75 2,051.75 2,051.66 2,051.68 0.0K
10:15 2,051.67 2,051.74 2,051.67 2,051.74 0.0K
10:20 2,051.71 2,051.74 2,051.71 2,051.73 0.0K
10:25 2,051.70 2,051.72 2,051.69 2,051.69 0.0K
10:30 2,051.69 2,051.69 2,051.04 2,051.04 0.0K
10:35 2,051.04 2,051.12 2,050.94 2,050.95 0.0K
10:40 2,050.18 2,050.19 2,049.60 2,049.61 0.0K
10:45 2,049.61 2,049.61 2,048.13 2,048.14 0.0K
10:50 2,048.13 2,049.25 2,048.13 2,049.07 0.0K
10:55 2,048.42 2,048.44 2,048.42 2,048.43 0.0K
11:00 2,048.43 2,048.62 2,048.43 2,048.62 0.0K
11:05 2,048.63 2,049.49 2,048.63 2,049.49 0.0K
11:10 2,049.84 2,049.86 2,049.84 2,049.85 0.0K
11:15 2,049.86 2,049.86 2,049.40 2,049.50 0.0K
11:20 2,049.49 2,050.12 2,049.49 2,049.92 0.0K
11:25 2,049.59 2,049.61 2,049.58 2,049.61 0.0K
11:30 2,049.61 2,049.93 2,049.61 2,049.92 0.0K
11:35 2,049.93 2,049.93 2,049.57 2,049.59 0.0K
11:40 2,049.50 2,049.54 2,049.39 2,049.44 0.0K
11:45 2,049.44 2,049.76 2,049.44 2,049.76 0.0K
11:50 2,049.76 2,049.78 2,049.76 2,049.76 0.0K
11:55 2,050.13 2,050.14 2,050.11 2,050.13 0.0K
12:00 2,050.12 2,050.12 2,049.81 2,049.82 0.0K
12:05 2,049.81 2,050.06 2,049.81 2,050.03 0.0K
12:10 2,049.86 2,049.95 2,049.86 2,049.93 0.0K
12:15 2,049.93 2,050.04 2,049.44 2,049.44 0.0K
12:20 2,049.45 2,049.60 2,049.27 2,049.27 0.0K
12:25 2,049.40 2,049.40 2,048.62 2,048.63 0.0K
12:30 2,048.63 2,048.64 2,047.82 2,047.82 0.0K
12:35 2,047.82 2,047.83 2,047.60 2,047.68 0.0K
12:40 2,047.37 2,047.39 2,046.69 2,046.71 0.0K
12:45 2,046.71 2,046.71 2,046.19 2,046.19 0.0K
12:50 2,046.19 2,046.27 2,046.15 2,046.26 0.0K
12:55 2,046.02 2,046.04 2,046.02 2,046.04 0.0K
13:00 2,045.71 2,049.99 2,045.71 2,049.98 0.0K
13:05 2,049.99 2,051.54 2,049.99 2,051.52 0.0K
13:10 2,051.21 2,051.32 2,051.21 2,051.31 0.0K
13:15 2,051.31 2,051.32 2,051.23 2,051.26 0.0K
13:20 2,051.26 2,051.54 2,051.26 2,051.54 0.0K
13:25 2,051.55 2,051.99 2,051.55 2,051.88 0.0K
13:30 2,051.88 2,051.95 2,050.24 2,051.95 0.0K
13:35 2,051.96 2,051.96 2,051.78 2,051.84 0.0K
13:40 2,051.88 2,051.91 2,051.87 2,051.87 0.0K
13:45 2,051.86 2,051.92 2,050.14 2,051.88 0.0K
13:50 2,051.88 2,051.91 2,051.87 2,051.90 0.0K
13:55 2,051.84 2,052.13 2,051.50 2,052.12 0.0K
14:00 2,052.62 2,054.73 2,052.47 2,053.75 0.0K
14:05 2,054.11 2,055.71 2,053.63 2,055.08 0.0K
14:10 2,055.39 2,055.85 2,054.37 2,055.54 0.0K
14:15 2,055.54 2,056.46 2,054.84 2,055.05 0.0K
14:20 2,055.14 2,056.58 2,054.67 2,055.28 0.0K
14:25 2,055.43 2,056.11 2,054.51 2,056.11 0.0K
14:30 2,056.07 2,056.07 2,053.98 2,055.67 0.0K
14:35 2,054.99 2,056.06 2,054.49 2,056.06 0.0K
14:40 2,055.68 2,056.64 2,055.14 2,055.93 0.0K
14:45 2,056.14 2,056.96 2,055.29 2,056.01 0.0K
14:50 2,055.76 2,055.76 2,053.68 2,053.96 0.0K
14:55 2,054.18 2,054.90 2,051.91 2,052.53 0.0K
15:00 2,053.59 2,066.68 2,053.19 2,066.68 0.0K
15:05 2,066.37 2,067.39 2,063.10 2,067.39 0.0K
15:10 2,068.46 2,074.49 2,068.40 2,073.71 0.0K
15:15 2,073.23 2,075.22 2,072.73 2,072.92 0.0K
15:20 2,073.64 2,075.54 2,070.84 2,075.00 0.0K
15:25 2,073.64 2,074.04 2,072.66 2,072.66 0.0K
15:30 2,073.70 2,075.30 2,071.67 2,073.00 0.0K
15:35 2,073.55 2,075.15 2,069.30 2,069.30 0.0K
15:40 2,069.16 2,072.01 2,069.03 2,071.31 0.0K
15:45 2,072.32 2,078.44 2,071.81 2,077.62 0.0K
15:50 2,078.93 2,082.05 2,078.93 2,081.40 0.0K
15:55 2,083.68 2,086.53 2,083.58 2,084.98 0.0K
16:00 2,084.85 2,088.42 2,084.85 2,087.68 0.0K
16:05 2,087.17 2,089.37 2,087.17 2,088.08 0.0K
16:10 2,088.76 2,090.10 2,088.53 2,088.94 0.0K
16:15 2,087.89 2,087.99 2,086.28 2,087.89 0.0K
16:20 2,087.61 2,090.42 2,087.61 2,089.02 0.0K
16:25 2,088.44 2,089.15 2,087.84 2,088.99 0.0K
16:30 2,088.47 2,094.45 2,086.69 2,092.16 0.0K
16:35 2,092.59 2,094.24 2,091.80 2,092.30 0.0K
16:40 2,091.19 2,091.48 2,090.21 2,090.71 0.0K
16:45 2,090.66 2,090.69 2,088.48 2,088.55 0.0K
16:50 2,088.66 2,090.75 2,087.57 2,089.88 0.0K
16:55 2,089.49 2,089.49 2,087.54 2,087.75 0.0K
17:00 2,088.05 2,088.84 2,087.04 2,087.44 0.0K
17:05 2,088.01 2,088.17 2,085.49 2,086.25 0.0K
17:10 2,087.40 2,088.21 2,086.42 2,087.80 0.0K
17:15 2,087.57 2,088.76 2,086.03 2,086.54 0.0K
17:20 2,087.01 2,087.01 2,083.94 2,084.54 0.0K
17:25 2,084.94 2,084.94 2,083.85 2,084.70 0.0K
17:30 2,084.37 2,087.10 2,083.97 2,087.10 0.0K
17:35 2,086.33 2,087.46 2,085.97 2,086.81 0.0K
17:40 2,086.81 2,088.42 2,086.26 2,086.45 0.0K
17:45 2,087.00 2,087.90 2,086.15 2,086.82 0.0K
17:50 2,086.91 2,088.00 2,086.09 2,086.56 0.0K
17:55 2,087.87 2,089.43 2,087.24 2,089.35 0.0K
18:00 2,088.37 2,088.91 2,087.63 2,088.90 0.0K
18:05 2,088.69 2,088.98 2,087.61 2,088.18 0.0K
18:10 2,087.91 2,087.91 2,085.80 2,087.46 0.0K
18:15 2,086.80 2,087.64 2,086.34 2,086.80 0.0K
18:20 2,087.13 2,088.04 2,086.84 2,088.00 0.0K
18:25 2,087.48 2,089.04 2,087.48 2,088.72 0.0K
18:30 2,088.54 2,089.24 2,088.04 2,089.09 0.0K
18:35 2,089.39 2,093.45 2,088.83 2,093.45 0.0K
18:40 2,093.67 2,096.80 2,093.67 2,095.41 0.0K
18:45 2,094.86 2,095.01 2,093.74 2,094.11 0.0K
18:50 2,094.27 2,096.45 2,094.27 2,095.64 0.0K
18:55 2,095.37 2,095.51 2,093.82 2,094.67 0.0K
19:00 2,094.46 2,096.01 2,094.46 2,095.19 0.0K
19:05 2,095.46 2,097.84 2,094.92 2,096.80 0.0K
19:10 2,097.22 2,097.44 2,094.64 2,094.93 0.0K
19:15 2,095.20 2,095.98 2,094.61 2,095.32 0.0K
19:20 2,095.38 2,095.79 2,094.62 2,095.54 0.0K
19:25 2,094.64 2,094.79 2,092.88 2,093.14 0.0K
19:30 2,092.93 2,093.61 2,090.64 2,090.64 0.0K
19:35 2,090.67 2,090.67 2,088.42 2,088.42 0.0K
19:40 2,088.36 2,089.61 2,088.36 2,088.86 0.0K
19:45 2,088.76 2,091.14 2,088.43 2,091.14 0.0K
19:50 2,091.03 2,091.67 2,090.47 2,090.63 0.0K
19:55 2,090.10 2,090.59 2,089.52 2,089.52 0.0K
20:00 2,090.30 2,090.62 2,089.03 2,090.47 0.0K
20:05 2,090.58 2,092.23 2,090.30 2,091.17 0.0K
20:10 2,091.87 2,092.47 2,091.23 2,091.68 0.0K
20:15 2,091.78 2,092.31 2,090.83 2,091.19 0.0K
20:20 2,091.85 2,093.32 2,091.46 2,091.61 0.0K
20:25 2,092.05 2,092.18 2,091.22 2,091.35 0.0K
20:30 2,091.01 2,091.49 2,089.75 2,089.75 0.0K
20:35 2,090.22 2,090.22 2,089.14 2,089.80 0.0K
20:40 2,090.01 2,090.53 2,089.51 2,089.68 0.0K
20:45 2,090.06 2,091.08 2,089.72 2,090.15 0.0K
20:50 2,090.96 2,090.96 2,088.35 2,088.67 0.0K
20:55 2,088.68 2,089.30 2,088.39 2,089.30 0.0K
21:00 2,089.10 2,090.02 2,088.78 2,089.61 0.0K
21:05 2,089.55 2,090.56 2,089.43 2,089.70 0.0K
21:10 2,089.78 2,089.78 2,088.32 2,088.50 0.0K
21:15 2,088.76 2,089.36 2,088.64 2,088.90 0.0K
21:20 2,088.84 2,090.09 2,088.55 2,089.61 0.0K
21:25 2,089.69 2,089.69 2,087.75 2,087.88 0.0K
21:30 2,087.75 2,088.03 2,086.54 2,086.54 0.0K
21:35 2,086.47 2,086.84 2,085.51 2,085.67 0.0K
21:40 2,085.67 2,086.07 2,085.08 2,085.48 0.0K
21:45 2,084.92 2,085.30 2,083.29 2,084.07 0.0K
21:50 2,084.36 2,084.71 2,083.28 2,084.26 0.0K
21:55 2,084.60 2,084.92 2,084.42 2,084.92 0.0K
22:00 2,084.72 2,085.06 2,084.54 2,084.76 0.0K
22:05 2,084.79 2,084.79 2,082.44 2,082.44 0.0K
22:10 2,083.69 2,084.28 2,083.54 2,084.04 0.0K
22:15 2,084.17 2,084.33 2,083.88 2,083.88 0.0K
22:20 2,083.88 2,084.23 2,083.72 2,083.75 0.0K
22:25 2,083.62 2,083.78 2,083.39 2,083.40 0.0K
22:30 2,083.40 2,083.40 2,082.92 2,083.24 0.0K
22:35 2,083.24 2,083.29 2,082.61 2,082.94 0.0K
22:40 2,082.94 2,082.94 2,082.77 2,082.93 0.0K
22:45 2,082.77 2,083.17 2,082.32 2,083.17 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