MVIS Global Rare Earth/Strategic Metals TR Net (MVREMXTR)

MVREMXTR
🏛️ ドイツ →
517.36
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 311.68 311.68 311.68 311.68 0.0M
2024-12-30 319.08 319.99 314.54 315.50 0.0M
2024-12-27 320.92 322.11 317.70 319.10 0.0M
2024-12-26 320.33 321.46 318.96 319.70 0.0M
2024-12-24 317.74 321.62 317.18 321.33 0.0M
2024-12-23 315.22 317.29 314.32 316.90 0.0M
2024-12-20 314.30 316.81 313.15 314.12 0.0M
2024-12-19 315.85 320.26 314.64 315.31 0.0M
2024-12-18 324.97 325.79 316.94 318.91 0.0M
2024-12-17 328.78 329.63 323.96 325.24 0.0M
2024-12-16 333.34 333.47 327.91 328.31 0.0M
2024-12-13 341.54 341.71 333.23 333.96 0.0M
2024-12-12 342.81 343.97 339.97 342.43 0.0M
2024-12-11 343.69 345.85 340.98 341.74 0.0M
2024-12-10 349.62 352.23 342.75 343.95 0.0M
2024-12-09 341.95 351.84 339.29 347.64 0.0M
2024-12-06 341.31 343.51 338.86 342.04 0.0M
2024-12-05 348.30 348.30 342.60 342.95 0.0M
2024-12-04 358.46 358.66 348.24 349.50 0.0M
2024-12-03 357.31 359.92 355.71 357.60 0.0M
2024-12-02 357.03 358.28 353.70 356.35 0.0M
2024-11-29 352.82 357.69 351.65 356.15 0.0M
2024-11-28 355.09 355.38 352.14 352.84 0.0M
2024-11-27 352.22 357.20 349.29 354.97 0.0M
2024-11-26 359.66 360.37 351.49 352.03 0.0M
2024-11-25 358.42 360.67 355.53 360.28 0.0M
2024-11-22 362.48 362.65 354.78 357.28 0.0M
2024-11-21 359.54 362.65 357.01 362.42 0.0M
2024-11-20 361.94 362.28 357.67 360.61 0.0M
2024-11-19 356.06 362.08 354.53 361.19 0.0M
2024-11-18 356.17 357.98 353.98 356.48 0.0M
2024-11-15 360.71 361.41 352.87 356.17 0.0M
2024-11-14 374.62 375.99 360.56 361.53 0.0M
2024-11-13 370.02 379.56 369.73 374.69 0.0M
2024-11-12 380.68 383.81 370.68 371.26 0.0M
2024-11-11 371.20 379.79 369.98 379.45 0.0M
2024-11-08 380.73 382.90 368.75 372.79 0.0M
2024-11-07 374.92 382.57 372.55 379.88 0.0M
2024-11-06 379.84 381.00 370.94 375.35 0.0M
2024-11-05 372.70 380.25 370.81 379.88 0.0M
2024-11-04 371.01 376.64 370.22 374.03 0.0M
2024-11-01 360.63 373.56 359.68 371.69 0.0M
2024-10-31 361.78 365.33 359.70 360.88 0.0M
2024-10-30 369.30 370.76 362.47 362.52 0.0M
2024-10-29 371.89 374.09 368.24 368.71 0.0M
2024-10-28 363.46 373.60 363.04 371.02 0.0M
2024-10-25 360.02 367.36 359.30 364.05 0.0M
2024-10-24 357.47 360.32 354.35 360.01 0.0M
2024-10-23 363.05 364.59 356.03 357.47 0.0M
2024-10-22 355.06 363.56 354.95 362.89 0.0M
2024-10-21 359.17 362.96 354.97 355.07 0.0M
2024-10-20 358.58 359.66 358.57 359.18 0.0M
2024-10-18 354.58 360.28 354.22 358.45 0.0M
2024-10-17 362.08 363.67 353.43 354.57 0.0M
2024-10-16 356.06 362.24 353.55 362.07 0.0M
2024-10-15 367.82 367.94 355.96 356.05 0.0M
2024-10-14 371.49 373.91 366.29 367.80 0.0M
2024-10-13 372.11 372.24 370.60 371.40 0.0M
2024-10-11 372.15 373.26 367.86 372.41 0.0M
2024-10-10 369.65 375.06 369.26 372.14 0.0M
2024-10-09 366.23 370.36 355.29 369.67 0.0M
2024-10-08 376.49 385.90 365.25 366.23 0.0M
2024-10-07 359.38 377.97 358.92 376.49 0.0M
2024-10-06 357.66 361.00 357.64 359.44 0.0M
2024-10-04 351.72 358.09 348.87 357.66 0.0M
2024-10-03 359.43 359.45 349.36 351.71 0.0M
2024-10-02 356.84 360.95 355.76 359.44 0.0M
2024-10-01 359.64 359.67 354.14 356.83 0.0M
2024-09-30 351.06 363.19 351.03 359.63 0.0M
2024-09-29 351.00 351.08 350.97 351.05 0.0M
2024-09-27 339.96 354.04 339.77 351.19 0.0M
2024-09-26 319.57 339.96 318.90 339.73 0.0M
2024-09-25 321.93 327.22 319.44 320.13 0.0M
2024-09-24 306.26 322.82 306.19 321.37 0.0M
2024-09-23 303.43 307.85 301.97 306.53 0.0M
2024-09-22 303.43 303.45 303.37 303.42 0.0M
2024-09-20 308.19 308.80 302.49 303.15 0.0M
2024-09-19 298.79 309.53 297.57 308.05 0.0M
2024-09-18 301.20 304.66 298.43 298.85 0.0M
2024-09-17 298.65 302.08 297.18 301.31 0.0M
2024-09-16 297.89 299.55 296.03 298.47 0.0M
2024-09-15 297.89 297.96 297.88 297.94 0.0M
2024-09-13 300.01 300.44 296.67 297.98 0.0M
2024-09-12 297.45 301.79 297.39 299.47 0.0M
2024-09-11 280.15 300.28 280.13 296.98 0.0M
2024-09-10 281.75 282.34 278.10 280.10 0.0M
2024-09-09 282.43 284.31 281.06 281.66 0.0M
2024-09-08 282.43 282.49 282.41 282.42 0.0M
2024-09-06 292.27 292.61 281.35 283.10 0.0M
2024-09-05 293.74 295.76 291.97 291.97 0.0M
2024-09-04 296.02 296.55 290.85 293.88 0.0M
2024-09-03 307.10 309.01 294.71 296.01 0.0M
2024-09-02 311.25 311.27 306.47 307.11 0.0M
2024-09-01 311.25 311.27 311.12 311.15 0.0M
2024-08-30 311.24 315.05 310.36 311.49 0.0M
2024-08-29 306.64 313.31 304.49 311.14 0.0M
2024-08-28 310.60 311.05 305.78 306.76 0.0M
2024-08-27 312.81 313.78 310.19 310.37 0.0M
2024-08-26 311.22 315.67 311.08 312.97 0.0M
2024-08-25 311.22 311.28 311.22 311.25 0.0M
2024-08-23 307.17 311.70 304.15 310.93 0.0M
2024-08-22 314.01 316.05 306.88 307.31 0.0M
2024-08-21 301.72 314.36 301.44 313.77 0.0M
2024-08-20 302.60 305.09 301.31 301.58 0.0M
2024-08-19 298.59 303.10 297.64 302.32 0.0M
2024-08-18 298.59 298.63 298.58 298.60 0.0M
2024-08-16 295.06 298.88 295.04 298.07 0.0M
2024-08-15 288.37 295.68 286.25 295.31 0.0M
2024-08-14 292.83 294.37 287.01 288.75 0.0M
2024-08-13 290.88 293.05 288.31 292.38 0.0M
2024-08-12 296.34 296.56 290.83 290.98 0.0M
2024-08-11 296.34 296.37 296.25 296.25 0.0M
2024-08-09 294.95 299.05 294.91 296.51 0.0M
2024-08-08 291.10 295.85 288.99 294.74 0.0M
2024-08-07 289.42 297.08 289.11 291.49 0.0M
2024-08-06 288.46 291.21 287.98 289.28 0.0M
2024-08-05 299.60 300.04 286.32 288.47 0.0M
2024-08-04 299.57 299.65 299.56 299.61 0.0M
2024-08-02 312.73 312.83 298.88 299.88 0.0M
2024-08-01 319.00 321.85 311.75 313.10 0.0M
2024-07-31 310.25 322.42 310.12 318.79 0.0M
2024-07-30 313.96 313.97 309.10 310.02 0.0M
2024-07-29 320.16 321.05 311.97 313.73 0.0M
2024-07-28 320.14 320.17 320.10 320.10 0.0M
2024-07-26 314.28 320.71 314.28 320.19 0.0M
2024-07-25 315.00 317.77 311.32 314.62 0.0M
2024-07-24 321.93 322.23 314.83 315.36 0.0M
2024-07-23 328.55 329.78 321.23 321.93 0.0M
2024-07-22 330.38 330.44 325.66 328.49 0.0M
2024-07-21 330.38 330.44 330.34 330.35 0.0M
2024-07-19 333.74 333.84 328.60 330.25 0.0M
2024-07-18 338.46 340.56 332.87 334.20 0.0M
2024-07-17 343.78 345.45 336.09 338.38 0.0M
2024-07-16 339.67 344.39 338.25 343.54 0.0M
2024-07-15 343.43 344.53 337.06 339.96 0.0M
2024-07-14 343.43 343.48 343.40 343.44 0.0M
2024-07-12 340.05 343.89 339.29 343.89 0.0M
2024-07-11 329.46 341.12 329.46 340.38 0.0M
2024-07-10 327.38 329.80 324.42 329.36 0.0M
2024-07-09 331.56 334.30 327.03 327.22 0.0M
2024-07-08 335.39 335.46 330.78 331.69 0.0M
2024-07-07 335.39 335.46 335.37 335.43 0.0M
2024-07-05 336.16 338.37 334.05 335.32 0.0M
2024-07-04 335.65 337.70 334.99 336.11 0.0M
2024-07-03 327.03 336.82 326.99 335.89 0.0M
2024-07-02 329.52 329.91 325.12 326.93 0.0M
2024-07-01 325.98 332.00 325.67 329.45 0.0M
2024-06-30 325.98 326.02 325.90 325.91 0.0M
2024-06-28 329.94 330.14 325.06 325.91 0.0M
2024-06-27 335.22 336.35 327.92 330.14 0.0M
2024-06-26 326.16 335.60 323.32 335.28 0.0M
2024-06-25 331.38 333.35 326.05 326.05 0.0M
2024-06-24 333.47 334.25 330.19 331.44 0.0M
2024-06-23 333.47 333.48 333.36 333.36 0.0M
2024-06-21 337.08 337.17 331.04 333.38 0.0M
2024-06-20 341.96 342.25 336.86 337.26 0.0M
2024-06-19 343.07 343.62 341.79 342.00 0.0M
2024-06-18 343.74 346.12 342.56 342.81 0.0M
2024-06-17 348.55 348.56 341.29 343.35 0.0M
2024-06-16 348.55 348.56 348.46 348.47 0.0M
2024-06-14 358.88 358.91 347.53 348.35 0.0M
2024-06-13 370.14 370.26 358.74 359.07 0.0M
2024-06-12 368.42 377.36 367.90 370.80 0.0M
2024-06-11 377.25 377.26 366.92 368.18 0.0M
2024-06-10 376.69 377.66 374.42 376.95 0.0M
2024-06-09 376.69 376.74 376.67 376.72 0.0M
2024-06-07 383.74 384.44 375.78 376.99 0.0M
2024-06-06 385.74 387.50 381.49 383.37 0.0M
2024-06-05 387.71 387.73 382.71 385.39 0.0M
2024-06-04 394.89 395.05 387.70 387.71 0.0M
2024-06-03 397.17 399.26 393.69 394.51 0.0M
2024-06-02 397.17 397.21 397.14 397.20 0.0M
2024-05-31 397.63 400.69 393.67 397.04 0.0M
2024-05-30 401.89 401.98 395.57 397.79 0.0M
2024-05-29 407.34 411.05 401.19 402.11 0.0M
2024-05-28 408.57 411.02 406.70 407.62 0.0M
2024-05-27 406.96 408.90 405.72 408.60 0.0M
2024-05-26 406.96 406.96 406.86 406.86 0.0M
2024-05-24 404.81 407.10 401.64 406.91 0.0M
2024-05-23 416.15 416.17 403.56 405.17 0.0M
2024-05-22 422.53 423.45 414.93 416.45 0.0M
2024-05-21 433.26 433.69 422.26 422.58 0.0M
2024-05-20 430.65 435.82 429.77 433.41 0.0M
2024-05-19 430.65 430.79 430.63 430.74 0.0M
2024-05-17 421.69 432.52 421.24 430.63 0.0M
2024-05-16 420.40 422.78 417.75 421.65 0.0M
2024-05-15 426.46 429.22 419.17 419.71 0.0M
2024-05-14 418.87 426.87 417.88 426.48 0.0M
2024-05-13 419.76 423.13 414.94 419.10 0.0M
2024-05-12 419.76 419.81 419.66 419.67 0.0M
2024-05-10 423.47 425.18 418.86 419.76 0.0M
2024-05-09 412.26 423.79 410.17 423.16 0.0M
2024-05-08 414.37 414.91 409.83 412.17 0.0M
2024-05-07 408.75 417.59 408.69 414.95 0.0M
2024-05-06 404.63 410.15 403.71 408.88 0.0M
2024-05-05 404.67 404.70 404.49 404.50 0.0M
2024-05-03 400.91 409.97 400.88 404.67 0.0M
2024-05-02 391.81 401.68 390.26 399.98 0.0M
2024-05-01 389.89 396.50 386.98 391.05 0.0M
2024-04-30 398.42 402.19 389.86 390.29 0.0M
2024-04-29 382.39 398.65 382.38 398.30 0.0M
2024-04-28 382.39 382.52 382.38 382.52 0.0M
2024-04-26 379.59 383.94 377.18 382.20 0.0M
2024-04-25 376.57 379.76 374.66 379.12 0.0M
2024-04-24 377.19 378.95 374.28 376.53 0.0M
2024-04-23 376.97 378.49 371.87 377.00 0.0M
2024-04-22 377.95 381.09 373.17 376.73 0.0M
2024-04-21 377.95 378.04 377.95 378.00 0.0M
2024-04-19 383.24 383.34 376.42 378.04 0.0M
2024-04-18 388.57 390.46 381.15 383.51 0.0M
2024-04-17 383.02 392.88 382.97 388.10 0.0M
2024-04-16 395.39 395.39 381.62 382.92 0.0M
2024-04-15 401.21 403.64 394.21 395.58 0.0M
2024-04-14 401.21 401.28 401.12 401.20 0.0M
2024-04-12 413.56 414.34 400.42 401.08 0.0M
2024-04-11 410.72 414.68 407.70 413.10 0.0M
2024-04-10 416.03 417.32 407.19 411.04 0.0M
2024-04-09 405.20 417.25 405.20 415.88 0.0M
2024-04-08 395.73 406.06 394.58 405.11 0.0M
2024-04-07 395.73 395.85 395.73 395.79 0.0M
2024-04-05 399.16 399.19 392.56 395.73 0.0M
2024-04-04 402.77 410.51 399.09 399.86 0.0M
2024-04-03 395.64 402.91 393.21 402.41 0.0M
2024-04-02 393.37 397.76 392.79 395.61 0.0M
2024-04-01 393.47 393.47 393.47 393.47 0.0M
2024-03-31 391.08 391.24 391.05 391.24 0.0M
2024-03-28 386.26 390.46 385.79 389.96 0.0M
2024-03-27 378.05 384.84 373.73 384.38 0.0M
2024-03-26 382.17 383.33 377.30 377.40 0.0M
2024-03-25 387.25 389.17 383.78 384.12 0.0M
2024-03-22 397.34 397.74 386.92 387.13 0.0M
2024-03-21 398.01 401.61 396.10 397.24 0.0M
2024-03-20 388.06 397.61 386.60 394.78 0.0M
2024-03-19 391.85 395.40 386.34 388.15 0.0M
2024-03-18 391.75 395.94 390.90 392.18 0.0M
2024-03-15 388.96 392.12 386.62 391.41 0.0M
2024-03-14 397.67 400.35 392.12 393.61 0.0M
2024-03-13 399.89 402.11 396.56 399.32 0.0M
2024-03-12 399.46 402.02 395.40 397.78 0.0M
2024-03-11 389.20 397.84 387.95 396.31 0.0M
2024-03-08 396.49 399.55 390.57 391.02 0.0M
2024-03-07 388.31 398.44 387.93 395.02 0.0M
2024-03-06 376.98 389.51 376.16 387.99 0.0M
2024-03-05 400.37 401.81 379.36 380.40 0.0M
2024-03-04 412.92 414.97 405.26 405.59 0.0M
2024-03-01 402.98 411.13 400.80 411.11 0.0M
2024-02-29 384.58 401.03 383.95 398.54 0.0M
2024-02-28 381.50 387.58 380.86 386.35 0.0M
2024-02-27 368.20 378.92 367.35 377.55 0.0M
2024-02-26 371.00 373.55 367.44 370.59 0.0M
2024-02-23 367.09 368.36 361.69 367.62 0.0M
2024-02-22 369.45 372.29 367.96 368.47 0.0M
2024-02-21 364.84 372.39 363.66 371.16 0.0M
2024-02-20 374.13 375.12 365.24 366.22 0.0M
2024-02-19 382.08 382.42 378.01 378.28 0.0M
2024-02-16 367.94 381.17 367.89 378.19 0.0M
2024-02-15 359.97 367.97 357.06 363.85 0.0M
2024-02-14 352.74 358.87 352.38 358.54 0.0M
2024-02-13 367.87 367.87 353.07 354.09 0.0M
2024-02-12 364.21 370.01 362.10 367.08 0.0M
2024-02-09 362.23 365.61 361.77 365.37 0.0M
2024-02-08 358.57 363.34 357.34 361.82 0.0M
2024-02-07 351.66 359.69 351.44 358.56 0.0M
2024-02-06 336.60 349.17 335.55 347.78 0.0M
2024-02-05 352.55 352.61 336.40 336.78 0.0M
2024-02-02 360.93 363.75 352.76 354.92 0.0M
2024-02-01 363.21 364.55 358.28 360.24 0.0M
2024-01-31 374.76 376.44 364.82 366.09 0.0M
2024-01-30 386.16 386.60 376.21 376.30 0.0M
2024-01-29 379.65 384.65 376.22 384.19 0.0M
2024-01-26 381.76 384.83 380.63 381.34 0.0M
2024-01-25 382.50 387.91 380.15 381.70 0.0M
2024-01-24 378.49 386.60 376.03 383.08 0.0M
2024-01-23 371.01 378.99 369.61 372.66 0.0M
2024-01-22 373.15 374.00 364.81 371.71 0.0M
2024-01-19 386.83 386.95 374.09 378.02 0.0M
2024-01-18 387.18 388.65 382.10 384.45 0.0M
2024-01-17 401.89 401.97 389.02 390.09 0.0M
2024-01-16 410.25 410.32 401.13 402.56 0.0M
2024-01-15 415.09 415.85 410.62 411.46 0.0M
2024-01-12 421.28 425.14 416.62 417.60 0.0M
2024-01-11 422.11 427.91 418.22 420.46 0.0M
2024-01-10 431.07 431.99 421.05 422.14 0.0M
2024-01-09 442.77 442.77 431.57 433.50 0.0M
2024-01-08 446.44 446.94 435.83 440.40 0.0M
2024-01-05 447.53 450.02 444.14 448.81 0.0M
2024-01-04 456.10 456.65 446.57 448.45 0.0M
2024-01-03 469.98 470.65 454.10 457.86 0.0M
2024-01-02 473.89 477.06 470.44 472.44 0.0M