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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 216.1 | 216.1 | 211.1 | 214.5 | -3.5 | -1.6% | 38,000 |
| 2022/11/09 | 219 | 219 | 216.2 | 218 | ±0 | ±0% | 29,000 |
| 2022/11/08 | 215 | 218.8 | 215 | 218 | -0.3 | -0.1% | 52,800 |
| 2022/11/07 | 215.4 | 218.3 | 215.4 | 218.3 | +2 | +0.9% | 27,500 |
| 2022/11/04 | 210.1 | 218.7 | 210.1 | 216.3 | +4.5 | +2.1% | 52,900 |
| 2022/11/02 | 213.7 | 213.7 | 209 | 211.8 | +2.5 | +1.2% | 23,500 |
| 2022/11/01 | 214 | 215 | 209.3 | 209.3 | -0.7 | -0.3% | 92,000 |
| 2022/10/31 | 213.9 | 213.9 | 208.5 | 210 | +6.7 | +3.3% | 93,000 |
| 2022/10/28 | 207.8 | 208 | 203.3 | 203.3 | +0.1 | ±0% | 12,300 |
| 2022/10/27 | 202.7 | 205 | 202.6 | 203.2 | -1.4 | -0.7% | 11,000 |
| 2022/10/26 | 206 | 206 | 203 | 204.6 | -2.6 | -1.3% | 29,200 |
| 2022/10/25 | 207.6 | 208.9 | 206.2 | 207.2 | -4.9 | -2.3% | 25,800 |
| 2022/10/24 | 212.9 | 214 | 212 | 212.1 | +4.5 | +2.2% | 35,400 |
| 2022/10/21 | 208 | 209.9 | 207.6 | 207.6 | +0.5 | +0.2% | 18,700 |
| 2022/10/20 | 207.2 | 207.6 | 206 | 207.1 | -0.1 | ±0% | 6,500 |
| 2022/10/19 | 209.9 | 209.9 | 207.2 | 207.2 | +1.2 | +0.6% | 13,300 |
| 2022/10/18 | 205.4 | 206 | 201 | 206 | +3.8 | +1.9% | 22,000 |
| 2022/10/17 | 200.4 | 206.9 | 200.4 | 202.2 | -1.9 | -0.9% | 13,000 |
| 2022/10/14 | 201.2 | 209.1 | 201.2 | 204.1 | +3 | +1.5% | 26,300 |
| 2022/10/13 | 204.9 | 205 | 201 | 201.1 | -3.8 | -1.9% | 11,900 |
| 2022/10/12 | 202.4 | 209.5 | 202.4 | 204.9 | -1 | -0.5% | 1,500 |
| 2022/10/11 | 210.1 | 210.1 | 205.9 | 205.9 | -4.1 | -2% | 15,500 |
| 2022/10/07 | 206.3 | 214 | 205.7 | 210 | +3.4 | +1.6% | 34,300 |
| 2022/10/06 | 205.2 | 212.1 | 205.2 | 206.6 | +0.4 | +0.2% | 29,400 |
| 2022/10/05 | 210 | 210.5 | 206 | 206.2 | -3.8 | -1.8% | 34,500 |
| 2022/10/04 | 203 | 214 | 203 | 210 | +15.9 | +8.2% | 104,600 |
| 2022/10/03 | 190.1 | 198.8 | 190 | 194.1 | +5 | +2.6% | 40,200 |
| 2022/09/30 | 190.1 | 191.5 | 189 | 189.1 | -1.7 | -0.9% | 20,500 |
| 2022/09/29 | 196.6 | 196.6 | 190.1 | 190.8 | -3.8 | -2% | 7,800 |
| 2022/09/28 | 195.1 | 195.7 | 190.2 | 194.6 | -1.2 | -0.6% | 21,200 |
| 2022/09/27 | 195.5 | 199.8 | 195.1 | 195.8 | -2.4 | -1.2% | 10,400 |
| 2022/09/26 | 200 | 200.2 | 198.2 | 198.2 | -4.4 | -2.2% | 13,200 |
| 2022/09/22 | 200.2 | 203 | 200 | 202.6 | +1.5 | +0.7% | 6,200 |
| 2022/09/21 | 203.1 | 203.5 | 201.1 | 201.1 | +0.8 | +0.4% | 11,900 |
| 2022/09/20 | 204.1 | 204.1 | 200 | 200.3 | -3.8 | -1.9% | 12,400 |
| 2022/09/16 | 204 | 205 | 199 | 204.1 | +1.9 | +0.9% | 21,900 |
| 2022/09/15 | 200 | 208.7 | 200 | 202.2 | +2 | +1% | 19,500 |
| 2022/09/14 | 200 | 204.8 | 200 | 200.2 | -6.7 | -3.2% | 14,900 |
| 2022/09/13 | 205.5 | 206.9 | 202.1 | 206.9 | +2.1 | +1% | 13,800 |
| 2022/09/12 | 203 | 206 | 203 | 204.8 | +3.8 | +1.9% | 22,100 |
| 2022/09/09 | 200 | 201.1 | 200 | 201 | +1.1 | +0.6% | 5,500 |
| 2022/09/08 | 200.1 | 200.1 | 197.6 | 199.9 | +0.8 | +0.4% | 4,900 |
| 2022/09/07 | 200 | 200 | 196.1 | 199.1 | -0.4 | -0.2% | 15,300 |
| 2022/09/06 | 197.6 | 199.5 | 197.6 | 199.5 | +0.5 | +0.3% | 6,300 |
| 2022/09/05 | 196.6 | 199.8 | 196.6 | 199 | +1 | +0.5% | 11,400 |
| 2022/09/02 | 199.5 | 199.5 | 197 | 198 | +1.4 | +0.7% | 11,000 |
| 2022/09/01 | 204 | 205.3 | 196.5 | 196.6 | -10.9 | -5.3% | 43,500 |
| 2022/08/31 | 204.8 | 208.7 | 204.5 | 207.5 | +2.7 | +1.3% | 25,900 |
| 2022/08/30 | 201.8 | 205 | 201.8 | 204.8 | +5.8 | +2.9% | 36,500 |
| 2022/08/29 | 196.4 | 199.6 | 196.4 | 199 | -1.2 | -0.6% | 16,700 |
501～
550
件表示中 / 1634件
類似銘柄と比較する
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
