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

MVREMXTR
🏛️ ドイツ →
518.91
最終更新: 2025-09-26
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
2025-09-26 524.96 533.12 518.58 518.91 0.0M
2025-09-25 523.41 523.41 523.22 523.27 0.0M
2025-09-24 508.91 508.97 508.91 508.97 0.0M
2025-09-23 483.67 483.72 483.66 483.67 0.0M
2025-09-22 484.74 484.93 484.74 484.93 0.0M
2025-09-19 480.12 487.97 480.12 483.65 0.0M
2025-09-17 476.93 486.31 476.09 481.68 0.0M
2025-09-16 479.07 483.49 474.19 476.69 0.0M
2025-09-15 467.73 479.47 466.77 478.82 0.0M
2025-09-12 461.07 468.48 460.58 467.63 0.0M
2025-09-11 456.16 463.16 454.42 460.69 0.0M
2025-09-10 473.99 473.99 455.30 456.45 0.0M
2025-09-09 486.57 489.81 473.05 474.26 0.0M
2025-09-08 481.50 487.72 481.50 486.26 0.0M
2025-09-05 468.24 485.64 466.64 481.86 0.0M
2025-09-04 477.74 483.25 466.06 467.89 0.0M
2025-09-03 480.48 482.70 473.66 477.79 0.0M
2025-09-02 497.16 499.10 479.11 480.65 0.0M
2025-09-01 494.22 498.28 492.29 497.20 0.0M
2025-08-29 488.92 497.86 486.32 494.30 0.0M
2025-08-28 485.52 489.79 479.41 488.78 0.0M
2025-08-27 470.38 486.08 470.32 484.79 0.0M
2025-08-26 479.32 480.75 469.43 470.30 0.0M
2025-08-25 461.52 481.86 461.40 480.00 0.0M
2025-08-22 453.72 462.82 451.52 461.63 0.0M
2025-08-21 450.76 456.55 450.36 453.77 0.0M
2025-08-20 464.70 464.70 448.76 450.75 0.0M
2025-08-19 467.82 475.19 463.22 465.02 0.0M
2025-08-18 458.30 470.09 458.17 467.69 0.0M
2025-08-15 448.52 461.49 448.48 458.51 0.0M
2025-08-14 451.80 455.19 445.92 448.67 0.0M
2025-08-13 449.37 453.95 446.50 452.00 0.0M
2025-08-12 453.57 454.33 445.36 449.04 0.0M
2025-08-11 430.22 460.83 430.13 453.37 0.0M
2025-08-08 417.30 430.99 416.75 430.26 0.0M
2025-08-07 405.32 419.21 401.90 416.55 0.0M
2025-08-06 405.52 408.83 404.60 405.01 0.0M
2025-08-05 398.22 405.57 398.19 405.35 0.0M
2025-08-04 391.80 399.83 390.47 398.16 0.0M
2025-08-01 391.74 393.22 387.15 391.58 0.0M
2025-07-31 406.59 406.72 390.42 391.96 0.0M
2025-07-30 415.54 416.71 405.35 407.13 0.0M
2025-07-29 425.41 425.43 415.36 415.36 0.0M
2025-07-28 437.60 437.65 423.69 425.63 0.0M
2025-07-25 434.85 438.32 431.78 437.26 0.0M
2025-07-24 416.63 436.61 414.65 435.20 0.0M
2025-07-23 417.62 421.57 414.16 416.19 0.0M
2025-07-22 407.04 418.03 405.00 417.45 0.0M
2025-07-21 399.48 414.33 399.22 407.06 0.0M
2025-07-18 386.34 400.61 386.31 399.85 0.0M
2025-07-17 375.49 387.43 372.50 385.92 0.0M
2025-07-16 372.11 376.52 371.90 375.02 0.0M
2025-07-15 371.02 376.57 366.01 372.23 0.0M
2025-07-14 365.92 372.36 364.48 371.25 0.0M
2025-07-11 354.28 370.19 354.23 366.17 0.0M
2025-07-10 330.96 355.99 330.47 353.66 0.0M
2025-07-09 331.04 333.48 329.06 330.82 0.0M
2025-07-08 321.82 332.62 320.24 330.74 0.0M
2025-07-07 328.23 328.78 319.84 322.04 0.0M
2025-07-04 330.90 331.02 327.32 328.19 0.0M
2025-07-03 327.73 333.43 327.70 330.74 0.0M
2025-07-02 320.53 328.13 319.37 327.32 0.0M
2025-07-01 322.82 322.92 319.45 320.34 0.0M
2025-06-30 326.07 326.74 320.72 322.23 0.0M
2025-06-27 324.96 330.32 323.91 325.88 0.0M
2025-06-26 315.63 326.64 315.63 325.11 0.0M
2025-06-25 313.39 315.92 312.71 315.19 0.0M
2025-06-24 307.48 315.76 307.41 313.60 0.0M
2025-06-23 307.37 307.78 303.73 306.71 0.0M
2025-06-20 312.84 313.49 307.36 307.84 0.0M
2025-06-19 317.34 317.38 312.34 312.37 0.0M
2025-06-18 318.28 319.52 313.99 317.53 0.0M
2025-06-17 318.16 322.53 317.65 319.00 0.0M
2025-06-16 313.97 319.61 313.57 318.54 0.0M
2025-06-13 315.47 316.59 312.22 314.14 0.0M
2025-06-12 318.00 318.10 312.71 315.42 0.0M
2025-06-11 316.22 319.63 314.97 318.06 0.0M
2025-06-10 313.40 317.10 313.35 316.18 0.0M
2025-06-09 307.32 314.85 307.24 313.40 0.0M
2025-06-06 308.14 308.22 305.05 307.08 0.0M
2025-06-05 299.03 310.62 298.98 308.41 0.0M
2025-06-04 288.97 299.07 288.94 299.06 0.0M
2025-06-03 283.83 289.48 283.12 289.11 0.0M
2025-06-02 288.29 289.51 282.22 283.83 0.0M
2025-05-30 290.97 291.09 286.55 288.20 0.0M
2025-05-29 289.27 292.30 287.69 290.93 0.0M
2025-05-28 292.08 292.95 288.70 289.28 0.0M
2025-05-27 295.56 296.82 291.33 292.02 0.0M
2025-05-26 295.11 297.10 294.77 295.73 0.0M
2025-05-23 294.47 297.67 292.67 294.74 0.0M
2025-05-22 293.09 294.99 290.49 294.52 0.0M
2025-05-21 299.04 299.57 292.94 293.53 0.0M
2025-05-20 300.27 302.28 298.56 298.79 0.0M
2025-05-19 309.44 309.52 298.54 300.34 0.0M
2025-05-16 312.33 314.95 307.18 309.18 0.0M
2025-05-15 314.57 315.73 310.66 312.23 0.0M
2025-05-14 313.75 317.09 312.79 315.10 0.0M
2025-05-13 312.50 314.82 311.23 313.40 0.0M
2025-05-12 305.63 316.30 305.31 312.65 0.0M
2025-05-09 304.86 308.68 303.08 305.64 0.0M
2025-05-08 301.13 306.02 298.56 305.12 0.0M
2025-05-07 303.25 305.19 300.29 301.95 0.0M
2025-05-06 299.47 303.83 297.84 302.69 0.0M
2025-05-05 301.10 302.46 299.47 299.79 0.0M
2025-05-02 296.71 302.91 295.20 301.39 0.0M
2025-05-01 299.61 299.81 295.89 296.68 0.0M
2025-04-30 302.94 303.21 295.11 299.54 0.0M
2025-04-29 301.09 303.52 300.98 302.84 0.0M
2025-04-28 301.47 303.86 299.40 300.89 0.0M
2025-04-25 303.64 304.25 300.36 301.52 0.0M
2025-04-24 295.54 303.96 295.18 303.50 0.0M
2025-04-23 291.73 302.33 291.73 296.14 0.0M
2025-04-22 291.58 292.96 288.36 292.31 0.0M
2025-04-21 293.65 295.68 289.55 291.54 0.0M
2025-04-17 291.96 296.88 291.79 293.70 0.0M
2025-04-16 291.68 294.74 289.51 291.92 0.0M
2025-04-15 295.77 298.12 291.38 292.18 0.0M
2025-04-14 287.43 297.53 287.43 295.85 0.0M
2025-04-11 283.29 287.88 281.44 286.96 0.0M
2025-04-10 281.34 289.89 280.16 283.32 0.0M
2025-04-09 265.19 281.98 260.93 279.60 0.0M
2025-04-08 269.70 281.88 263.89 266.19 0.0M
2025-04-07 281.57 281.84 265.77 270.13 0.0M
2025-04-04 298.51 298.51 279.36 282.39 0.0M
2025-04-03 307.52 307.62 297.85 299.11 0.0M
2025-04-02 313.45 313.75 307.18 308.79 0.0M
2025-04-01 313.93 315.07 310.03 313.31 0.0M
2025-03-31 325.72 325.72 310.90 313.77 0.0M
2025-03-28 331.45 331.84 325.26 326.01 0.0M
2025-03-27 333.28 334.57 328.42 330.97 0.0M
2025-03-26 336.04 338.19 331.28 333.08 0.0M
2025-03-25 337.56 337.90 333.94 334.49 0.0M
2025-03-24 336.36 339.88 334.72 337.16 0.0M
2025-03-21 340.45 341.66 334.54 336.71 0.0M
2025-03-20 349.66 350.00 341.62 341.97 0.0M
2025-03-19 351.03 351.91 348.40 349.58 0.0M
2025-03-18 347.70 350.94 347.65 350.19 0.0M
2025-03-17 340.09 347.89 340.07 347.14 0.0M
2025-03-14 326.70 338.29 326.48 337.88 0.0M
2025-03-13 326.08 328.38 324.22 326.65 0.0M
2025-03-12 326.86 327.76 322.33 324.47 0.0M
2025-03-11 324.69 329.59 322.83 327.34 0.0M
2025-03-10 330.96 332.31 324.69 326.70 0.0M
2025-03-07 332.18 334.31 328.41 331.48 0.0M
2025-03-06 327.05 331.79 326.12 331.79 0.0M
2025-03-05 315.35 327.23 312.90 326.78 0.0M
2025-03-04 312.89 317.51 309.19 314.13 0.0M
2025-03-03 315.57 322.90 313.53 314.43 0.0M
2025-02-28 321.70 321.90 313.94 315.39 0.0M
2025-02-27 324.82 325.11 322.60 323.00 0.0M
2025-02-26 321.56 326.81 320.87 323.65 0.0M
2025-02-25 325.25 325.66 320.15 321.80 0.0M
2025-02-24 327.40 329.01 323.47 325.91 0.0M
2025-02-21 331.95 332.09 327.38 328.54 0.0M
2025-02-20 325.92 332.83 325.73 331.96 0.0M
2025-02-19 327.16 328.04 324.27 326.00 0.0M
2025-02-18 328.85 329.18 325.43 327.59 0.0M
2025-02-17 329.81 331.04 329.33 329.89 0.0M
2025-02-14 331.72 333.99 328.89 329.73 0.0M
2025-02-13 328.63 331.66 327.18 331.07 0.0M
2025-02-12 325.76 328.90 324.10 326.99 0.0M
2025-02-11 330.09 330.14 324.76 325.65 0.0M
2025-02-10 329.17 331.22 329.10 330.74 0.0M
2025-02-07 330.97 332.15 328.65 329.79 0.0M
2025-02-06 325.50 332.63 325.26 330.75 0.0M
2025-02-05 327.73 330.51 325.09 325.62 0.0M
2025-02-04 319.08 327.17 317.53 326.41 0.0M
2025-02-03 320.02 320.82 315.50 317.70 0.0M
2025-01-31 326.23 326.74 321.83 323.73 0.0M
2025-01-30 324.54 326.88 323.71 325.99 0.0M
2025-01-29 325.43 325.70 323.02 324.83 0.0M
2025-01-28 327.20 327.32 322.24 323.94 0.0M
2025-01-27 331.18 331.73 327.75 329.01 0.0M
2025-01-24 330.03 334.71 329.46 331.84 0.0M
2025-01-23 331.18 333.28 328.82 330.05 0.0M
2025-01-22 336.94 337.62 333.12 333.18 0.0M
2025-01-21 343.99 344.83 337.23 339.21 0.0M
2025-01-20 341.68 342.95 340.63 342.46 0.0M
2025-01-17 337.35 343.47 337.22 342.06 0.0M
2025-01-16 338.76 340.13 337.29 338.67 0.0M
2025-01-15 334.21 338.98 331.75 337.80 0.0M
2025-01-14 328.03 333.63 326.82 332.91 0.0M
2025-01-13 322.81 327.30 322.16 326.95 0.0M
2025-01-10 328.51 329.72 321.29 322.99 0.0M
2025-01-09 326.08 327.65 325.66 326.86 0.0M
2025-01-08 330.34 330.83 325.35 327.15 0.0M
2025-01-07 328.74 333.66 327.69 330.56 0.0M
2025-01-06 317.08 328.75 317.00 327.45 0.0M
2025-01-03 314.58 317.83 313.19 317.17 0.0M
2025-01-02 311.84 315.90 310.84 314.35 0.0M