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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 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 |
2021/05/18 | 180 | 184 | 180 | 183 | +3 | +1.7% | 30,800 |
2021/05/17 | 180 | 180 | 178 | 180 | ±0 | ±0% | 24,100 |
2021/05/14 | 180 | 182 | 178 | 180 | +1 | +0.6% | 8,800 |
2021/05/13 | 178 | 180 | 178 | 179 | -2 | -1.1% | 26,600 |
2021/05/12 | 182 | 183 | 180 | 181 | +2 | +1.1% | 23,100 |
2021/05/11 | 180 | 182 | 177 | 179 | ±0 | ±0% | 44,000 |
2021/05/10 | 182 | 182 | 177 | 179 | ±0 | ±0% | 57,400 |
2021/05/07 | 176 | 179 | 176 | 179 | +4 | +2.3% | 59,700 |
2021/05/06 | 175 | 177 | 174 | 175 | +1 | +0.6% | 34,700 |
2021/04/30 | 173 | 175 | 173 | 174 | +4 | +2.4% | 99,000 |
2021/04/28 | 171 | 174 | 169 | 170 | -1 | -0.6% | 36,100 |
2021/04/27 | 170 | 173 | 170 | 171 | +2 | +1.2% | 39,100 |
2021/04/26 | 169 | 169 | 167 | 169 | +3 | +1.8% | 33,300 |
2021/04/23 | 166 | 167 | 166 | 166 | ±0 | ±0% | 14,100 |
2021/04/22 | 164 | 166 | 164 | 166 | ±0 | ±0% | 6,700 |
2021/04/21 | 167 | 168 | 165 | 166 | -3 | -1.8% | 10,500 |
2021/04/20 | 168 | 170 | 167 | 169 | ±0 | ±0% | 13,100 |
2021/04/19 | 169 | 170 | 168 | 169 | +2 | +1.2% | 32,100 |
2021/04/16 | 169 | 169 | 167 | 167 | -2 | -1.2% | 3,700 |
2021/04/15 | 167 | 169 | 167 | 169 | +4 | +2.4% | 18,300 |
2021/04/14 | 164 | 166 | 164 | 165 | -2 | -1.2% | 16,400 |
2021/04/13 | 167 | 167 | 166 | 167 | +1 | +0.6% | 12,500 |
2021/04/12 | 166 | 168 | 166 | 166 | ±0 | ±0% | 19,000 |
2021/04/09 | 169 | 169 | 166 | 166 | ±0 | ±0% | 7,800 |
2021/04/08 | 169 | 169 | 166 | 166 | -1 | -0.6% | 6,700 |
2021/04/07 | 165 | 169 | 165 | 167 | +2 | +1.2% | 28,600 |
2021/04/06 | 166 | 168 | 164 | 165 | +2 | +1.2% | 26,200 |
2021/04/05 | 164 | 166 | 163 | 163 | ±0 | ±0% | 17,300 |
2021/04/02 | 163 | 164 | 162 | 163 | -2 | -1.2% | 10,800 |
2021/04/01 | 165 | 165 | 164 | 165 | +1 | +0.6% | 19,000 |
2021/03/31 | 164 | 165 | 163 | 164 | ±0 | ±0% | 5,800 |
2021/03/30 | 163 | 165 | 161 | 164 | +1 | +0.6% | 13,200 |
2021/03/29 | 165 | 165 | 161 | 163 | -1 | -0.6% | 18,200 |
2021/03/26 | 163 | 164 | 163 | 164 | +1 | +0.6% | 19,700 |
2021/03/25 | 164 | 164 | 163 | 163 | ±0 | ±0% | 6,400 |
2021/03/24 | 162 | 165 | 162 | 163 | -1 | -0.6% | 13,200 |
851~
900
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