205.1
-1.9 (-0.92%)
株価：2024/11/01 12:53
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 186 | 186 | 185 | 185 | +1.1 | +0.6% | 2,800 |
| 2022/08/03 | 181.3 | 185.4 | 181.3 | 183.9 | +2.9 | +1.6% | 9,500 |
| 2022/08/02 | 186.8 | 186.8 | 181 | 181 | -4.3 | -2.3% | 19,200 |
| 2022/08/01 | 185 | 189.3 | 185 | 185.3 | +0.8 | +0.4% | 13,100 |
| 2022/07/29 | 190 | 192.8 | 183 | 184.5 | -1.6 | -0.9% | 26,500 |
| 2022/07/28 | 187.9 | 192 | 183.2 | 186.1 | +1.8 | +1% | 38,100 |
| 2022/07/27 | 184 | 185.5 | 183.1 | 184.3 | +0.3 | +0.2% | 8,900 |
| 2022/07/26 | 182.9 | 184 | 182.8 | 184 | +3.8 | +2.1% | 5,600 |
| 2022/07/25 | 179.6 | 182.5 | 179.5 | 180.2 | -2.5 | -1.4% | 20,300 |
| 2022/07/22 | 184.7 | 184.7 | 182 | 182.7 | -0.1 | -0.1% | 10,600 |
| 2022/07/21 | 183.9 | 183.9 | 181 | 182.8 | +0.1 | +0.1% | 7,400 |
| 2022/07/20 | 179.9 | 185 | 179.1 | 182.7 | +4.1 | +2.3% | 45,500 |
| 2022/07/19 | 177.1 | 178.6 | 177 | 178.6 | +1.7 | +1% | 5,000 |
| 2022/07/15 | 175 | 177 | 175 | 176.9 | -0.1 | -0.1% | 55,800 |
| 2022/07/14 | 178 | 178.9 | 176 | 177 | -2.1 | -1.2% | 11,100 |
| 2022/07/13 | 184.1 | 184.1 | 175.3 | 179.1 | -5 | -2.7% | 69,500 |
| 2022/07/12 | 182 | 184.7 | 182 | 184.1 | -1.7 | -0.9% | 6,300 |
| 2022/07/11 | 188.3 | 188.3 | 181.5 | 185.8 | +1.7 | +0.9% | 18,500 |
| 2022/07/08 | 188.4 | 188.4 | 183.2 | 184.1 | +4.2 | +2.3% | 19,900 |
| 2022/07/07 | 180.1 | 181 | 175.1 | 179.9 | -10.1 | -5.3% | 53,200 |
| 2022/07/06 | 190 | 193.3 | 190 | 190 | -3 | -1.6% | 69,600 |
| 2022/07/05 | 190 | 193.7 | 190 | 193 | +2.2 | +1.2% | 8,800 |
| 2022/07/04 | 190.5 | 191.3 | 190.2 | 190.8 | -0.5 | -0.3% | 7,600 |
| 2022/07/01 | 194 | 194.8 | 191 | 191.3 | -3.9 | -2% | 17,600 |
| 2022/06/30 | 196 | 196.7 | 194 | 195.2 | -1.6 | -0.8% | 14,400 |
| 2022/06/29 | 197.9 | 197.9 | 195.5 | 196.8 | -1.2 | -0.6% | 3,800 |
| 2022/06/28 | 196 | 198 | 195.5 | 198 | +2.4 | +1.2% | 11,700 |
| 2022/06/27 | 196 | 197.9 | 194 | 195.6 | +0.6 | +0.3% | 23,700 |
| 2022/06/24 | 198.9 | 198.9 | 194 | 195 | -3.9 | -2% | 27,400 |
| 2022/06/23 | 196 | 199.9 | 196 | 198.9 | +2.9 | +1.5% | 2,500 |
| 2022/06/22 | 197.8 | 202.3 | 196 | 196 | -3 | -1.5% | 4,200 |
| 2022/06/21 | 195 | 199 | 195 | 199 | +3.1 | +1.6% | 10,800 |
| 2022/06/20 | 195 | 196.1 | 190.2 | 195.9 | -3.7 | -1.9% | 32,100 |
| 2022/06/17 | 200 | 203.9 | 196.1 | 199.6 | -6.3 | -3.1% | 110,000 |
| 2022/06/16 | 206 | 208.9 | 205.4 | 205.9 | +0.1 | ±0% | 9,100 |
| 2022/06/15 | 209.4 | 209.4 | 202 | 205.8 | -0.3 | -0.1% | 14,800 |
| 2022/06/14 | 203.3 | 208.7 | 202.1 | 206.1 | -3 | -1.4% | 20,400 |
| 2022/06/13 | 214 | 214 | 208.9 | 209.1 | -9.1 | -4.2% | 22,800 |
| 2022/06/10 | 217 | 218.3 | 216.2 | 218.2 | -0.2 | -0.1% | 7,800 |
| 2022/06/09 | 217.1 | 221.3 | 217.1 | 218.4 | -2.7 | -1.2% | 17,400 |
| 2022/06/08 | 217.3 | 222.1 | 216 | 221.1 | +2.8 | +1.3% | 35,800 |
| 2022/06/07 | 217.3 | 222 | 217.3 | 218.3 | -0.7 | -0.3% | 22,500 |
| 2022/06/06 | 216.7 | 222 | 216.7 | 219 | -0.9 | -0.4% | 25,200 |
| 2022/06/03 | 218 | 219.9 | 217 | 219.9 | +2.9 | +1.3% | 17,200 |
| 2022/06/02 | 217 | 217.4 | 216.6 | 217 | ±0 | ±0% | 10,200 |
| 2022/06/01 | 220 | 220 | 217 | 217 | -4 | -1.8% | 25,600 |
| 2022/05/31 | 218.4 | 222 | 218 | 221 | +2.5 | +1.1% | 46,300 |
| 2022/05/30 | 216 | 221 | 216 | 218.5 | +2.7 | +1.3% | 204,400 |
| 2022/05/27 | 214.4 | 219 | 214.4 | 215.8 | +1.5 | +0.7% | 19,200 |
| 2022/05/26 | 215 | 219 | 212.6 | 214.3 | +0.3 | +0.1% | 23,900 |
551～
600
件表示中 / 1619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
