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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 163 | 163 | 161 | 161 | ±0 | ±0% | 17,300 |
2021/03/02 | 161 | 162 | 161 | 161 | -1 | -0.6% | 55,300 |
2021/03/01 | 166 | 167 | 162 | 162 | -4 | -2.4% | 37,200 |
2021/02/26 | 167 | 168 | 165 | 166 | -2 | -1.2% | 57,300 |
2021/02/25 | 167 | 170 | 167 | 168 | +1 | +0.6% | 12,700 |
2021/02/24 | 165 | 169 | 165 | 167 | -2 | -1.2% | 64,200 |
2021/02/22 | 170 | 172 | 168 | 169 | -2 | -1.2% | 29,300 |
2021/02/19 | 171 | 172 | 170 | 171 | ±0 | ±0% | 27,100 |
2021/02/18 | 173 | 174 | 171 | 171 | -1 | -0.6% | 24,800 |
2021/02/17 | 173 | 174 | 171 | 172 | ±0 | ±0% | 16,600 |
2021/02/16 | 173 | 174 | 172 | 172 | -1 | -0.6% | 39,600 |
2021/02/15 | 171 | 173 | 171 | 173 | +2 | +1.2% | 21,500 |
2021/02/12 | 172 | 172 | 170 | 171 | +1 | +0.6% | 17,600 |
2021/02/10 | 170 | 171 | 170 | 170 | ±0 | ±0% | 18,100 |
2021/02/09 | 171 | 172 | 170 | 170 | -1 | -0.6% | 33,700 |
2021/02/08 | 175 | 175 | 171 | 171 | -1 | -0.6% | 21,600 |
2021/02/05 | 174 | 174 | 172 | 172 | +1 | +0.6% | 24,600 |
2021/02/04 | 174 | 174 | 171 | 171 | -1 | -0.6% | 22,900 |
2021/02/03 | 171 | 172 | 169 | 172 | +3 | +1.8% | 31,300 |
2021/02/02 | 169 | 169 | 168 | 169 | +2 | +1.2% | 11,000 |
2021/02/01 | 166 | 167 | 166 | 167 | ±0 | ±0% | 19,900 |
2021/01/29 | 167 | 169 | 166 | 167 | +1 | +0.6% | 18,700 |
2021/01/28 | 165 | 166 | 164 | 166 | -1 | -0.6% | 25,300 |
2021/01/27 | 166 | 169 | 166 | 167 | +2 | +1.2% | 18,600 |
2021/01/26 | 167 | 168 | 165 | 165 | -4 | -2.4% | 37,600 |
2021/01/25 | 168 | 169 | 166 | 169 | -3 | -1.7% | 54,100 |
2021/01/22 | 173 | 174 | 172 | 172 | -2 | -1.1% | 31,300 |
2021/01/21 | 175 | 175 | 174 | 174 | -1 | -0.6% | 24,100 |
2021/01/20 | 175 | 175 | 174 | 175 | ±0 | ±0% | 8,200 |
2021/01/19 | 175 | 175 | 173 | 175 | +1 | +0.6% | 18,500 |
2021/01/18 | 173 | 174 | 172 | 174 | ±0 | ±0% | 19,000 |
2021/01/15 | 176 | 176 | 174 | 174 | ±0 | ±0% | 24,100 |
2021/01/14 | 175 | 176 | 174 | 174 | -1 | -0.6% | 15,100 |
2021/01/13 | 176 | 176 | 174 | 175 | +1 | +0.6% | 32,800 |
2021/01/12 | 175 | 177 | 174 | 174 | -2 | -1.1% | 38,100 |
2021/01/08 | 177 | 178 | 175 | 176 | +1 | +0.6% | 15,500 |
2021/01/07 | 176 | 176 | 173 | 175 | +1 | +0.6% | 24,100 |
2021/01/06 | 176 | 176 | 171 | 174 | +4 | +2.4% | 28,700 |
2021/01/05 | 173 | 173 | 170 | 170 | -3 | -1.7% | 41,200 |
2021/01/04 | 174 | 175 | 173 | 173 | -1 | -0.6% | 53,800 |
2020/12/30 | 172 | 175 | 172 | 174 | +2 | +1.2% | 42,200 |
2020/12/29 | 171 | 173 | 171 | 172 | +1 | +0.6% | 25,600 |
2020/12/28 | 172 | 173 | 171 | 171 | -1 | -0.6% | 43,500 |
2020/12/25 | 175 | 176 | 172 | 172 | -2 | -1.1% | 40,400 |
2020/12/24 | 172 | 176 | 172 | 174 | +3 | +1.8% | 34,900 |
2020/12/23 | 176 | 176 | 171 | 171 | -5 | -2.8% | 41,400 |
2020/12/22 | 176 | 178 | 174 | 176 | -5 | -2.8% | 50,200 |
2020/12/21 | 182 | 183 | 179 | 181 | -1 | -0.5% | 70,100 |
2020/12/18 | 175 | 182 | 175 | 182 | +8 | +4.6% | 150,900 |
2020/12/17 | 171 | 178 | 171 | 174 | +4 | +2.4% | 66,400 |
901~
950
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