204.9
-2.1 (-1.01%)
株価:2024/11/22 15:03
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 |
---|---|---|---|---|---|---|---|
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 |
2021/10/11 | 178 | 181 | 178 | 181 | +1 | +0.6% | 8,300 |
2021/10/08 | 180 | 182 | 179 | 180 | +1 | +0.6% | 12,500 |
2021/10/07 | 180 | 180 | 178 | 179 | +1 | +0.6% | 7,000 |
2021/10/06 | 178 | 180 | 178 | 178 | ±0 | ±0% | 4,900 |
2021/10/05 | 179 | 180 | 175 | 178 | ±0 | ±0% | 21,300 |
2021/10/04 | 182 | 182 | 178 | 178 | -1 | -0.6% | 6,900 |
2021/10/01 | 183 | 183 | 178 | 179 | -3 | -1.6% | 28,100 |
2021/09/30 | 180 | 182 | 180 | 182 | -1 | -0.5% | 4,300 |
2021/09/29 | 182 | 183 | 179 | 183 | -1 | -0.5% | 18,500 |
2021/09/28 | 182 | 184 | 182 | 184 | +1 | +0.5% | 5,700 |
2021/09/27 | 183 | 184 | 182 | 183 | ±0 | ±0% | 11,600 |
2021/09/24 | 183 | 183 | 181 | 183 | +2 | +1.1% | 9,800 |
2021/09/22 | 183 | 183 | 179 | 181 | -1 | -0.5% | 10,400 |
2021/09/21 | 179 | 182 | 176 | 182 | ±0 | ±0% | 55,700 |
2021/09/17 | 181 | 183 | 181 | 182 | -1 | -0.5% | 15,200 |
2021/09/16 | 183 | 183 | 182 | 183 | ±0 | ±0% | 10,200 |
2021/09/15 | 185 | 187 | 182 | 183 | -2 | -1.1% | 16,700 |
2021/09/14 | 186 | 187 | 183 | 185 | ±0 | ±0% | 11,100 |
2021/09/13 | 186 | 186 | 184 | 185 | ±0 | ±0% | 2,800 |
2021/09/10 | 184 | 186 | 182 | 185 | +1 | +0.5% | 19,400 |
2021/09/09 | 185 | 187 | 183 | 184 | -6 | -3.2% | 36,500 |
2021/09/08 | 188 | 190 | 188 | 190 | +2 | +1.1% | 11,800 |
2021/09/07 | 185 | 188 | 185 | 188 | +4 | +2.2% | 9,800 |
2021/09/06 | 186 | 186 | 184 | 184 | +1 | +0.5% | 6,300 |
2021/09/03 | 182 | 184 | 181 | 183 | ±0 | ±0% | 17,000 |
2021/09/02 | 183 | 183 | 182 | 183 | ±0 | ±0% | 4,500 |
2021/09/01 | 181 | 183 | 181 | 183 | +1 | +0.5% | 7,600 |
2021/08/31 | 182 | 183 | 181 | 182 | ±0 | ±0% | 2,000 |
2021/08/30 | 182 | 183 | 181 | 182 | -1 | -0.5% | 24,400 |
2021/08/27 | 184 | 184 | 181 | 183 | -1 | -0.5% | 8,700 |
2021/08/26 | 184 | 185 | 183 | 184 | -2 | -1.1% | 19,900 |
2021/08/25 | 184 | 188 | 184 | 186 | +7 | +3.9% | 33,600 |
2021/08/24 | 179 | 179 | 178 | 179 | +1 | +0.6% | 6,600 |
2021/08/23 | 177 | 180 | 176 | 178 | +1 | +0.6% | 4,600 |
2021/08/20 | 181 | 181 | 171 | 177 | ±0 | ±0% | 25,600 |
751~
800
件表示中 / 1634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