204
-3 (-1.45%)
株価：2024/11/22 14:48
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/05/25 | 212.5 | 216.1 | 210 | 214 | +2.5 | +1.2% | 22,800 |
| 2022/05/24 | 213.9 | 213.9 | 211 | 211.5 | +1.4 | +0.7% | 14,900 |
| 2022/05/23 | 210 | 213.2 | 209 | 210.1 | +1.9 | +0.9% | 26,900 |
| 2022/05/20 | 207 | 210.9 | 206.1 | 208.2 | +1.2 | +0.6% | 15,600 |
| 2022/05/19 | 208 | 208 | 205.5 | 207 | -4 | -1.9% | 8,700 |
| 2022/05/18 | 212 | 214.9 | 210.1 | 211 | +2.3 | +1.1% | 17,100 |
| 2022/05/17 | 206.9 | 208.9 | 206.9 | 208.7 | +3.3 | +1.6% | 14,600 |
| 2022/05/16 | 206 | 206 | 202.3 | 205.4 | +4.9 | +2.4% | 6,900 |
| 2022/05/13 | 205 | 205.5 | 199 | 200.5 | +0.5 | +0.3% | 18,400 |
| 2022/05/12 | 203 | 203 | 198.2 | 200 | +2 | +1% | 15,900 |
| 2022/05/11 | 199 | 199 | 195.3 | 198 | -1.3 | -0.7% | 18,100 |
| 2022/05/10 | 202 | 202 | 196.4 | 199.3 | -5.5 | -2.7% | 78,000 |
| 2022/05/09 | 206.8 | 208.8 | 203 | 204.8 | -4 | -1.9% | 31,600 |
| 2022/05/06 | 210.5 | 217.7 | 206.6 | 208.8 | -21.9 | -9.5% | 69,800 |
| 2022/05/02 | 201.4 | 230.7 | 201.4 | 230.7 | +22.4 | +10.8% | 123,400 |
| 2022/04/28 | 197 | 208.6 | 197 | 208.3 | +8.3 | +4.2% | 30,500 |
| 2022/04/27 | 199.5 | 207 | 198.9 | 200 | -6.1 | -3% | 43,000 |
| 2022/04/26 | 213.6 | 216 | 202.1 | 206.1 | -10 | -4.6% | 66,600 |
| 2022/04/25 | 223 | 223 | 215.2 | 216.1 | -12.5 | -5.5% | 61,700 |
| 2022/04/22 | 228.8 | 230 | 228.5 | 228.6 | +1.6 | +0.7% | 29,300 |
| 2022/04/21 | 225.3 | 229 | 225.3 | 227 | +1.7 | +0.8% | 36,400 |
| 2022/04/20 | 225.6 | 230.2 | 225.3 | 225.3 | ±0 | ±0% | 52,700 |
| 2022/04/19 | 225.9 | 230.4 | 225.3 | 225.3 | +3.5 | +1.6% | 68,600 |
| 2022/04/18 | 224.3 | 225 | 221.8 | 221.8 | -2.6 | -1.2% | 22,300 |
| 2022/04/15 | 225.9 | 226.7 | 223 | 224.4 | -1.5 | -0.7% | 25,500 |
| 2022/04/14 | 225 | 226.8 | 224.1 | 225.9 | +2.1 | +0.9% | 27,700 |
| 2022/04/13 | 222 | 224.2 | 220.5 | 223.8 | +1.8 | +0.8% | 17,000 |
| 2022/04/12 | 219.8 | 222.2 | 219.1 | 222 | +3.1 | +1.4% | 43,500 |
| 2022/04/11 | 218 | 222 | 218 | 218.9 | +1.3 | +0.6% | 15,900 |
| 2022/04/08 | 215.8 | 220.8 | 215.1 | 217.6 | +0.3 | +0.1% | 38,000 |
| 2022/04/07 | 220 | 220 | 216.8 | 217.3 | -3.8 | -1.7% | 41,700 |
| 2022/04/06 | 223 | 223.9 | 220 | 221.1 | -4.9 | -2.2% | 30,400 |
| 2022/04/05 | 225.3 | 227 | 224 | 226 | -0.8 | -0.4% | 56,800 |
| 2022/04/04 | 225 | 227.5 | 224 | 226.8 | +6.7 | +3% | 73,200 |
| 2022/04/01 | 218 | 226 | 216.8 | 220.1 | +3.3 | +1.5% | 93,900 |
| 2022/03/31 | 217.5 | 220 | 216.8 | 216.8 | -0.6 | -0.3% | 59,300 |
601～
650
件表示中 / 1633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
