240
-1.6 (-0.66%)
株価：2024/04/26 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 241.1 | 241.2 | 239.2 | 240 | -1.6 | -0.7% | 11,900 |
| 2024/04/25 | 242 | 242 | 239.5 | 241.6 | +0.3 | +0.1% | 11,900 |
| 2024/04/24 | 241.9 | 242 | 240.6 | 241.3 | +0.8 | +0.3% | 13,700 |
| 2024/04/23 | 239.3 | 240.5 | 238.3 | 240.5 | +1.2 | +0.5% | 7,500 |
| 2024/04/22 | 234 | 240 | 234 | 239.3 | +7 | +3% | 21,600 |
| 2024/04/19 | 235 | 235.1 | 230 | 232.3 | -4.4 | -1.9% | 36,000 |
| 2024/04/18 | 234.6 | 237 | 233.2 | 236.7 | +2.2 | +0.9% | 23,900 |
| 2024/04/17 | 235.8 | 235.8 | 234 | 234.5 | -2.4 | -1% | 39,300 |
| 2024/04/16 | 240 | 240 | 236.9 | 236.9 | -5.6 | -2.3% | 70,100 |
| 2024/04/15 | 241.1 | 243 | 241 | 242.5 | -1.5 | -0.6% | 38,900 |
| 2024/04/12 | 245 | 245.1 | 243 | 244 | -1.5 | -0.6% | 42,200 |
| 2024/04/11 | 244 | 246.4 | 244 | 245.5 | -1.5 | -0.6% | 10,000 |
| 2024/04/10 | 245 | 248 | 245 | 247 | +2.2 | +0.9% | 42,000 |
| 2024/04/09 | 245 | 245 | 243 | 244.8 | +3 | +1.2% | 19,800 |
| 2024/04/08 | 241.6 | 241.9 | 240.6 | 241.8 | +0.2 | +0.1% | 16,600 |
| 2024/04/05 | 240 | 241.9 | 240 | 241.6 | -0.3 | -0.1% | 21,100 |
| 2024/04/04 | 241.3 | 242 | 240.2 | 241.9 | -0.1 | ±0% | 10,500 |
| 2024/04/03 | 243.3 | 243.3 | 240.9 | 242 | -1 | -0.4% | 20,100 |
| 2024/04/02 | 244.8 | 244.8 | 241 | 243 | -2.5 | -1% | 33,400 |
| 2024/04/01 | 247 | 247 | 245.1 | 245.5 | +0.6 | +0.2% | 16,200 |
| 2024/03/29 | 244.4 | 244.9 | 244 | 244.9 | +1.9 | +0.8% | 13,500 |
| 2024/03/28 | 244.9 | 244.9 | 243 | 243 | +0.8 | +0.3% | 16,700 |
| 2024/03/27 | 244.9 | 244.9 | 240.5 | 242.2 | -1.8 | -0.7% | 113,700 |
| 2024/03/26 | 244.9 | 244.9 | 243.2 | 244 | ±0 | ±0% | 9,200 |
| 2024/03/25 | 244 | 244.3 | 242.8 | 244 | -1 | -0.4% | 18,200 |
| 2024/03/22 | 248.9 | 248.9 | 242 | 245 | -3.9 | -1.6% | 75,100 |
| 2024/03/21 | 245 | 248.9 | 244.9 | 248.9 | +8.5 | +3.5% | 68,600 |
| 2024/03/19 | 240.6 | 241.6 | 239.9 | 240.4 | +1.8 | +0.8% | 21,200 |
| 2024/03/18 | 239.1 | 242.4 | 238.6 | 238.6 | -1.3 | -0.5% | 67,500 |
| 2024/03/15 | 240.2 | 241.8 | 239.7 | 239.9 | -2.8 | -1.2% | 46,400 |
| 2024/03/14 | 242.2 | 242.7 | 241 | 242.7 | +0.5 | +0.2% | 36,000 |
| 2024/03/13 | 241.9 | 242.9 | 240.3 | 242.2 | +0.5 | +0.2% | 21,400 |
| 2024/03/12 | 241.7 | 241.7 | 240 | 241.7 | -0.1 | ±0% | 25,000 |
| 2024/03/11 | 245 | 245 | 239 | 241.8 | -4.1 | -1.7% | 96,400 |
| 2024/03/08 | 247.2 | 247.2 | 245.1 | 245.9 | -1.7 | -0.7% | 61,900 |
| 2024/03/07 | 249.1 | 249.9 | 247.6 | 247.6 | -2.3 | -0.9% | 28,800 |
| 2024/03/06 | 247.6 | 250 | 247.6 | 249.9 | +1.2 | +0.5% | 15,100 |
| 2024/03/05 | 248 | 249.4 | 247.7 | 248.7 | -0.9 | -0.4% | 30,500 |
| 2024/03/04 | 250.8 | 250.8 | 249.5 | 249.6 | -1.2 | -0.5% | 47,300 |
| 2024/03/01 | 251 | 251 | 248.5 | 250.8 | -3 | -1.2% | 47,900 |
| 2024/02/29 | 249 | 253.8 | 248.6 | 253.8 | +1.5 | +0.6% | 56,200 |
| 2024/02/28 | 252 | 253.5 | 250.7 | 252.3 | +3.9 | +1.6% | 101,200 |
| 2024/02/27 | 248.5 | 249.5 | 248 | 248.4 | -1.2 | -0.5% | 19,100 |
| 2024/02/26 | 250 | 250.3 | 247.8 | 249.6 | -0.4 | -0.2% | 67,200 |
| 2024/02/22 | 251.6 | 251.6 | 249.2 | 250 | -0.6 | -0.2% | 12,800 |
| 2024/02/21 | 250 | 251.7 | 248.9 | 250.6 | +2.6 | +1% | 66,500 |
| 2024/02/20 | 252 | 252 | 248 | 248 | -1.5 | -0.6% | 47,300 |
| 2024/02/19 | 252 | 252 | 249.3 | 249.5 | -1.5 | -0.6% | 26,000 |
| 2024/02/16 | 248 | 251 | 247 | 251 | +2 | +0.8% | 69,600 |
| 2024/02/15 | 244 | 249 | 244 | 249 | +2.8 | +1.1% | 30,800 |
1～
50
件表示中 / 1493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
