210.3
-2 (-0.94%)
株価：2025/05/22 15:30
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ブラジル株式指数・ボベスパ連動型上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 211.2 | 213 | 209 | 210.3 | -2 | -0.9% | 23,400 |
| 2025/05/21 | 211.9 | 214.9 | 211.9 | 212.3 | -3.2 | -1.5% | 20,300 |
| 2025/05/20 | 215.6 | 215.8 | 213 | 215.5 | +0.5 | +0.2% | 11,300 |
| 2025/05/19 | 215 | 215.5 | 213.7 | 215 | -0.6 | -0.3% | 10,600 |
| 2025/05/16 | 211 | 215.6 | 211 | 215.6 | +4.6 | +2.2% | 22,600 |
| 2025/05/15 | 214 | 214 | 211 | 211 | -1.2 | -0.6% | 8,300 |
| 2025/05/14 | 213.6 | 216 | 211.4 | 212.2 | +3.2 | +1.5% | 91,200 |
| 2025/05/13 | 209.1 | 210.7 | 209 | 209 | -1 | -0.5% | 54,400 |
| 2025/05/12 | 209 | 211 | 208.6 | 210 | +3.2 | +1.5% | 103,900 |
| 2025/05/09 | 208 | 208 | 206.3 | 206.8 | +1 | +0.5% | 26,200 |
| 2025/05/08 | 205.9 | 206.9 | 204 | 205.8 | +0.8 | +0.4% | 18,200 |
| 2025/05/07 | 207 | 209.6 | 204 | 205 | -3.6 | -1.7% | 58,400 |
| 2025/05/02 | 205.3 | 210 | 204 | 208.6 | +3 | +1.5% | 61,800 |
| 2025/05/01 | 205.3 | 207 | 205.2 | 205.6 | -1.9 | -0.9% | 17,800 |
| 2025/04/30 | 206.5 | 208.5 | 206 | 207.5 | -1.1 | -0.5% | 29,800 |
| 2025/04/28 | 207 | 209.7 | 204.9 | 208.6 | +0.1 | ±0% | 31,700 |
| 2025/04/25 | 205.8 | 209 | 205 | 208.5 | +4.6 | +2.3% | 36,000 |
| 2025/04/24 | 205 | 205 | 201 | 203.9 | +1.8 | +0.9% | 25,000 |
| 2025/04/23 | 202.5 | 202.5 | 200.3 | 202.1 | +2.2 | +1.1% | 44,700 |
| 2025/04/22 | 195 | 199.9 | 195 | 199.9 | +2.5 | +1.3% | 39,600 |
| 2025/04/21 | 198.8 | 198.8 | 196 | 197.4 | -0.8 | -0.4% | 25,800 |
| 2025/04/18 | 196.5 | 199.2 | 193.9 | 198.2 | +4.6 | +2.4% | 29,200 |
| 2025/04/17 | 192.6 | 193.9 | 188.8 | 193.6 | +1.2 | +0.6% | 36,800 |
| 2025/04/16 | 192.5 | 193.7 | 188.9 | 192.4 | +0.1 | +0.1% | 68,700 |
| 2025/04/15 | 205 | 207.8 | 188.9 | 192.3 | -12.2 | -6% | 222,500 |
| 2025/04/14 | 204.8 | 209 | 197 | 204.5 | -0.4 | -0.2% | 314,000 |
| 2025/04/11 | 200 | 204.9 | 198 | 204.9 | +0.5 | +0.2% | 53,800 |
| 2025/04/10 | 205.8 | 205.8 | 195 | 204.4 | +12.4 | +6.5% | 46,200 |
| 2025/04/09 | 206 | 206 | 187 | 192 | -15.7 | -7.6% | 125,300 |
| 2025/04/08 | 205 | 211.1 | 202.6 | 207.7 | +5.7 | +2.8% | 77,700 |
| 2025/04/07 | 196.3 | 204.9 | 188.2 | 202 | -9.1 | -4.3% | 207,700 |
| 2025/04/04 | 208.9 | 217.5 | 202.2 | 211.1 | +1.6 | +0.8% | 180,000 |
| 2025/04/03 | 209 | 216 | 205.7 | 209.5 | -2.5 | -1.2% | 224,800 |
| 2025/04/02 | 204 | 230 | 200.2 | 212 | +10.6 | +5.3% | 1,040,700 |
| 2025/04/01 | 201 | 205.9 | 201 | 201.4 | +1.4 | +0.7% | 21,400 |
| 2025/03/31 | 201.5 | 203 | 198 | 200 | -7 | -3.4% | 25,300 |
| 2025/03/28 | 209.4 | 209.7 | 206.8 | 207 | +1.4 | +0.7% | 35,700 |
| 2025/03/27 | 206.9 | 207.5 | 205.1 | 205.6 | +0.6 | +0.3% | 20,300 |
| 2025/03/26 | 205.9 | 205.9 | 204.7 | 205 | +0.4 | +0.2% | 13,200 |
| 2025/03/25 | 203.5 | 204.9 | 202 | 204.6 | +0.5 | +0.2% | 25,100 |
| 2025/03/24 | 207.8 | 207.8 | 204.1 | 204.1 | -1.5 | -0.7% | 10,000 |
| 2025/03/21 | 204.1 | 207.7 | 204.1 | 205.6 | -2.6 | -1.2% | 29,900 |
| 2025/03/19 | 206 | 208.2 | 204.8 | 208.2 | +2.3 | +1.1% | 46,100 |
| 2025/03/18 | 196.2 | 207.9 | 196.2 | 205.9 | +8 | +4% | 68,700 |
| 2025/03/17 | 197.6 | 199 | 191 | 197.9 | +4.9 | +2.5% | 47,000 |
| 2025/03/14 | 190 | 193.5 | 190 | 193 | +3.1 | +1.6% | 14,200 |
| 2025/03/13 | 187 | 189.9 | 187 | 189.9 | +3.4 | +1.8% | 11,800 |
| 2025/03/12 | 190.4 | 190.7 | 186 | 186.5 | -1.8 | -1% | 25,200 |
| 2025/03/11 | 188 | 190.3 | 185 | 188.3 | -1.7 | -0.9% | 28,800 |
| 2025/03/10 | 191.5 | 193 | 189 | 190 | -3 | -1.6% | 10,600 |
1～
50
件表示中 / 1752件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
