205
-2 (-0.97%)
株価:2024/11/01 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 |
---|---|---|---|---|---|---|---|
2021/12/22 | 157 | 157 | 155 | 156 | +0.8 | +0.5% | 78,500 |
2021/12/21 | 156.2 | 156.6 | 155.2 | 155.2 | -1.7 | -1.1% | 19,300 |
2021/12/20 | 158 | 159 | 156.2 | 156.9 | -2.5 | -1.6% | 35,900 |
2021/12/17 | 158.3 | 163 | 158.3 | 159.4 | -1.9 | -1.2% | 35,800 |
2021/12/16 | 165 | 165.5 | 161.1 | 161.3 | -3.7 | -2.2% | 15,900 |
2021/12/15 | 163.1 | 165 | 163 | 165 | +0.5 | +0.3% | 8,300 |
2021/12/14 | 164.3 | 165.7 | 162.7 | 164.5 | -0.5 | -0.3% | 10,700 |
2021/12/13 | 166 | 167.4 | 164.4 | 165 | -1 | -0.6% | 34,400 |
2021/12/10 | 168 | 168 | 165 | 166 | -1.5 | -0.9% | 10,600 |
2021/12/09 | 169.4 | 169.4 | 165.9 | 167.5 | +1 | +0.6% | 9,100 |
2021/12/08 | 166.6 | 166.6 | 164.2 | 166.5 | +0.8 | +0.5% | 7,100 |
2021/12/07 | 166 | 166 | 162.7 | 165.7 | +1.4 | +0.9% | 7,400 |
2021/12/06 | 162.9 | 164.6 | 161.1 | 164.3 | +3.2 | +2% | 11,000 |
2021/12/03 | 163.1 | 165.5 | 161 | 161.1 | -2.9 | -1.8% | 12,600 |
2021/12/02 | 161 | 164 | 160 | 164 | -0.8 | -0.5% | 30,800 |
2021/12/01 | 163 | 166 | 162 | 164.8 | -1.2 | -0.7% | 19,900 |
2021/11/30 | 164 | 166 | 164 | 166 | +0.4 | +0.2% | 12,400 |
2021/11/29 | 167 | 172 | 164 | 165.6 | -2.4 | -1.4% | 75,100 |
2021/11/26 | 171 | 171 | 168 | 168 | -2 | -1.2% | 15,200 |
2021/11/25 | 171 | 171 | 170 | 170 | -1 | -0.6% | 4,300 |
2021/11/24 | 173 | 173 | 171 | 171 | +1 | +0.6% | 34,100 |
2021/11/22 | 169 | 171 | 168 | 170 | +1 | +0.6% | 9,100 |
2021/11/19 | 168 | 170 | 168 | 169 | ±0 | ±0% | 28,100 |
2021/11/18 | 169 | 170 | 169 | 169 | -2 | -1.2% | 26,900 |
2021/11/17 | 170 | 171 | 169 | 171 | -1 | -0.6% | 38,400 |
2021/11/16 | 175 | 175 | 172 | 172 | -3 | -1.7% | 16,300 |
2021/11/15 | 175 | 175 | 174 | 175 | +1 | +0.6% | 17,200 |
2021/11/12 | 175 | 176 | 174 | 174 | ±0 | ±0% | 24,200 |
2021/11/11 | 171 | 174 | 171 | 174 | +3 | +1.8% | 15,000 |
2021/11/10 | 172 | 172 | 170 | 171 | ±0 | ±0% | 5,800 |
2021/11/09 | 170 | 171 | 170 | 171 | +1 | +0.6% | 7,300 |
2021/11/08 | 171 | 172 | 170 | 170 | +1 | +0.6% | 17,000 |
2021/11/05 | 170 | 171 | 169 | 169 | -3 | -1.7% | 23,000 |
2021/11/04 | 174 | 174 | 170 | 172 | +2 | +1.2% | 30,600 |
2021/11/02 | 170 | 171 | 170 | 170 | +1 | +0.6% | 13,800 |
2021/11/01 | 171 | 172 | 169 | 169 | -2 | -1.2% | 146,100 |
2021/10/29 | 174 | 174 | 171 | 171 | -3 | -1.7% | 43,200 |
2021/10/28 | 174 | 174 | 173 | 174 | -1 | -0.6% | 16,700 |
2021/10/27 | 175 | 176 | 173 | 175 | -2 | -1.1% | 51,500 |
2021/10/26 | 178 | 179 | 177 | 177 | +1 | +0.6% | 28,900 |
2021/10/25 | 178 | 178 | 173 | 176 | -5 | -2.8% | 103,600 |
2021/10/22 | 178 | 181 | 177 | 181 | ±0 | ±0% | 42,700 |
2021/10/21 | 181 | 182 | 180 | 181 | -1 | -0.5% | 12,400 |
2021/10/20 | 180 | 182 | 180 | 182 | -2 | -1.1% | 10,500 |
2021/10/19 | 184 | 184 | 178 | 184 | +1 | +0.5% | 34,600 |
2021/10/18 | 183 | 183 | 182 | 183 | +3 | +1.7% | 26,000 |
2021/10/15 | 179 | 182 | 179 | 180 | +1 | +0.6% | 26,100 |
2021/10/14 | 180 | 181 | 179 | 179 | -1 | -0.6% | 10,000 |
2021/10/13 | 180 | 181 | 179 | 180 | ±0 | ±0% | 15,500 |
2021/10/12 | 178 | 180 | 178 | 180 | -1 | -0.6% | 16,300 |
701~
750
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