205.4
-0.5 (-0.24%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 219.1 | 220.8 | 217.9 | 217.9 | -4 | -1.8% | 22,500 |
| 2023/10/18 | 219.1 | 221.9 | 219.1 | 221.9 | -0.1 | ±0% | 12,900 |
| 2023/10/17 | 222.3 | 222.3 | 219.2 | 222 | +3.4 | +1.6% | 11,500 |
| 2023/10/16 | 221.1 | 221.4 | 218.2 | 218.6 | -2.2 | -1% | 15,700 |
| 2023/10/13 | 220.6 | 220.9 | 219.1 | 220.8 | +0.3 | +0.1% | 10,000 |
| 2023/10/12 | 219.1 | 222.5 | 219.1 | 220.5 | +0.5 | +0.2% | 26,700 |
| 2023/10/11 | 219.6 | 222 | 218.1 | 220 | +3.1 | +1.4% | 24,200 |
| 2023/10/10 | 216.1 | 216.9 | 212 | 216.9 | +4 | +1.9% | 18,500 |
| 2023/10/06 | 210.5 | 213 | 210 | 212.9 | +1.9 | +0.9% | 15,200 |
| 2023/10/05 | 214.1 | 215 | 209.9 | 211 | -1 | -0.5% | 39,100 |
| 2023/10/04 | 217 | 217 | 211 | 212 | -7 | -3.2% | 77,500 |
| 2023/10/03 | 220.8 | 220.9 | 218 | 219 | -2.9 | -1.3% | 31,900 |
| 2023/10/02 | 224.9 | 224.9 | 221.9 | 221.9 | +0.1 | ±0% | 21,400 |
| 2023/09/29 | 219 | 221.8 | 218.8 | 221.8 | +3.3 | +1.5% | 10,700 |
| 2023/09/28 | 217.5 | 219.8 | 217 | 218.5 | +1.4 | +0.6% | 13,500 |
| 2023/09/27 | 220 | 220 | 216.2 | 217.1 | -3.9 | -1.8% | 64,700 |
| 2023/09/26 | 222 | 222 | 220 | 221 | -1 | -0.5% | 13,900 |
| 2023/09/25 | 223 | 223 | 220.1 | 222 | -1.9 | -0.8% | 26,800 |
| 2023/09/22 | 217.2 | 224 | 217.2 | 223.9 | -4 | -1.8% | 41,500 |
| 2023/09/21 | 226.9 | 229 | 226.3 | 227.9 | +1 | +0.4% | 30,700 |
| 2023/09/20 | 227.8 | 227.8 | 224.2 | 226.9 | -1.1 | -0.5% | 18,000 |
| 2023/09/19 | 227 | 228.1 | 226 | 228 | +0.7 | +0.3% | 24,200 |
| 2023/09/15 | 228.1 | 228.8 | 225.6 | 227.3 | +2.8 | +1.2% | 67,900 |
| 2023/09/14 | 223.1 | 225.5 | 222.9 | 224.5 | +1.1 | +0.5% | 23,300 |
| 2023/09/13 | 223.6 | 224 | 221.1 | 223.4 | +3 | +1.4% | 22,000 |
| 2023/09/12 | 220 | 220.6 | 219 | 220.4 | +3.2 | +1.5% | 15,500 |
| 2023/09/11 | 218.8 | 219 | 217 | 217.2 | +0.4 | +0.2% | 12,400 |
| 2023/09/08 | 221 | 228 | 210 | 216.8 | -2.6 | -1.2% | 91,000 |
| 2023/09/07 | 216.2 | 224 | 216.2 | 219.4 | -3.6 | -1.6% | 80,800 |
| 2023/09/06 | 224.3 | 225.4 | 222.2 | 223 | -1.3 | -0.6% | 27,500 |
| 2023/09/05 | 226.9 | 226.9 | 224.3 | 224.3 | -0.1 | ±0% | 9,600 |
| 2023/09/04 | 224.8 | 229 | 223.4 | 224.4 | +1.4 | +0.6% | 20,900 |
| 2023/09/01 | 225 | 225 | 220.6 | 223 | -2 | -0.9% | 38,500 |
| 2023/08/31 | 225 | 225.5 | 222 | 225 | -0.5 | -0.2% | 40,100 |
| 2023/08/30 | 226.9 | 227.6 | 225.5 | 225.5 | +0.3 | +0.1% | 29,200 |
| 2023/08/29 | 226.8 | 226.8 | 225 | 225.2 | +1.3 | +0.6% | 9,600 |
| 2023/08/28 | 228.5 | 228.5 | 223.9 | 223.9 | -3.1 | -1.4% | 19,600 |
| 2023/08/25 | 226.9 | 229.1 | 223.7 | 227 | ±0 | ±0% | 39,100 |
| 2023/08/24 | 229 | 229.8 | 224.1 | 227 | +4.1 | +1.8% | 41,800 |
| 2023/08/23 | 222.8 | 222.9 | 221.2 | 222.9 | +2 | +0.9% | 20,000 |
| 2023/08/22 | 220 | 221.9 | 219.5 | 220.9 | +1.1 | +0.5% | 19,400 |
| 2023/08/21 | 220.9 | 221 | 219.3 | 219.8 | -0.1 | ±0% | 12,500 |
| 2023/08/18 | 218.8 | 220 | 217 | 219.9 | -1 | -0.5% | 26,300 |
| 2023/08/17 | 220 | 221 | 219 | 220.9 | -1.8 | -0.8% | 25,700 |
| 2023/08/16 | 221 | 222.7 | 220 | 222.7 | -0.6 | -0.3% | 40,300 |
| 2023/08/15 | 222 | 224 | 221.1 | 223.3 | -0.2 | -0.1% | 22,200 |
| 2023/08/14 | 224 | 224 | 223 | 223.5 | -0.4 | -0.2% | 11,700 |
| 2023/08/10 | 222.9 | 223.9 | 221.5 | 223.9 | +0.8 | +0.4% | 14,700 |
| 2023/08/09 | 221 | 223.1 | 220.1 | 223.1 | +2.7 | +1.2% | 18,000 |
| 2023/08/08 | 220.1 | 223 | 219.3 | 220.4 | -2.3 | -1% | 50,000 |
451～
500
件表示中 / 1816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
