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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 193 | 196 | 193 | 195 | +3 | +1.6% | 8,800 |
2021/07/28 | 191 | 194 | 191 | 192 | -2 | -1% | 5,000 |
2021/07/27 | 193 | 196 | 193 | 194 | +2 | +1% | 4,300 |
2021/07/26 | 191 | 194 | 191 | 192 | +1 | +0.5% | 11,800 |
2021/07/21 | 191 | 196 | 190 | 191 | +1 | +0.5% | 14,600 |
2021/07/20 | 191 | 193 | 190 | 190 | -6 | -3.1% | 17,400 |
2021/07/19 | 195 | 200 | 195 | 196 | -4 | -2% | 11,600 |
2021/07/16 | 202 | 202 | 198 | 200 | -1 | -0.5% | 4,000 |
2021/07/15 | 203 | 203 | 201 | 201 | ±0 | ±0% | 3,600 |
2021/07/14 | 203 | 203 | 200 | 201 | -1 | -0.5% | 7,000 |
2021/07/13 | 200 | 203 | 200 | 202 | +3 | +1.5% | 9,500 |
2021/07/12 | 195 | 199 | 195 | 199 | ±0 | ±0% | 8,200 |
2021/07/09 | 196 | 199 | 196 | 199 | +1 | +0.5% | 12,400 |
2021/07/08 | 202 | 202 | 197 | 198 | -3 | -1.5% | 14,000 |
2021/07/07 | 197 | 202 | 197 | 201 | -2 | -1% | 14,500 |
2021/07/06 | 204 | 204 | 203 | 203 | -1 | -0.5% | 6,200 |
2021/07/05 | 205 | 205 | 204 | 204 | ±0 | ±0% | 6,100 |
2021/07/02 | 205 | 205 | 203 | 204 | -1 | -0.5% | 9,800 |
2021/07/01 | 205 | 206 | 203 | 205 | -1 | -0.5% | 11,100 |
2021/06/30 | 205 | 208 | 203 | 206 | ±0 | ±0% | 10,600 |
2021/06/29 | 209 | 210 | 206 | 206 | -5 | -2.4% | 15,500 |
2021/06/28 | 209 | 212 | 209 | 211 | -1 | -0.5% | 10,000 |
2021/06/25 | 211 | 212 | 210 | 212 | +2 | +1% | 33,900 |
2021/06/24 | 211 | 211 | 209 | 210 | ±0 | ±0% | 11,800 |
2021/06/23 | 210 | 211 | 209 | 210 | +2 | +1% | 24,800 |
2021/06/22 | 205 | 209 | 205 | 208 | +7 | +3.5% | 32,400 |
2021/06/21 | 200 | 202 | 193 | 201 | -9 | -4.3% | 105,300 |
2021/06/18 | 206 | 211 | 205 | 210 | +3 | +1.4% | 67,800 |
2021/06/17 | 207 | 208 | 206 | 207 | -1 | -0.5% | 40,000 |
2021/06/16 | 209 | 210 | 207 | 208 | ±0 | ±0% | 30,800 |
2021/06/15 | 208 | 209 | 207 | 208 | ±0 | ±0% | 32,200 |
2021/06/14 | 208 | 209 | 207 | 208 | -2 | -1% | 17,300 |
2021/06/11 | 209 | 211 | 208 | 210 | +1 | +0.5% | 31,000 |
2021/06/10 | 210 | 211 | 208 | 209 | -1 | -0.5% | 32,400 |
2021/06/09 | 213 | 213 | 208 | 210 | -2 | -0.9% | 82,700 |
2021/06/08 | 210 | 212 | 209 | 212 | +2 | +1% | 73,600 |
2021/06/07 | 210 | 210 | 207 | 210 | ±0 | ±0% | 35,500 |
2021/06/04 | 210 | 210 | 207 | 210 | ±0 | ±0% | 28,300 |
2021/06/03 | 206 | 210 | 204 | 210 | +7 | +3.4% | 63,900 |
2021/06/02 | 202 | 203 | 199 | 203 | +2 | +1% | 69,200 |
2021/06/01 | 197 | 202 | 197 | 201 | +4 | +2% | 85,400 |
2021/05/31 | 192 | 197 | 191 | 197 | +5 | +2.6% | 65,400 |
2021/05/28 | 187 | 192 | 187 | 192 | +3 | +1.6% | 19,500 |
2021/05/27 | 189 | 189 | 186 | 189 | ±0 | ±0% | 21,300 |
2021/05/26 | 190 | 190 | 188 | 189 | -1 | -0.5% | 15,900 |
2021/05/25 | 186 | 191 | 186 | 190 | +6 | +3.3% | 107,100 |
2021/05/24 | 185 | 185 | 183 | 184 | -1 | -0.5% | 11,500 |
2021/05/21 | 186 | 186 | 179 | 185 | ±0 | ±0% | 38,500 |
2021/05/20 | 185 | 186 | 184 | 185 | +2 | +1.1% | 22,100 |
2021/05/19 | 185 | 185 | 182 | 183 | ±0 | ±0% | 17,400 |
801~
850
件表示中 / 1620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