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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 171 | 173 | 167 | 170 | +2 | +1.2% | 102,900 |
2020/12/15 | 165 | 170 | 165 | 168 | +3 | +1.8% | 176,200 |
2020/12/14 | 164 | 165 | 163 | 165 | +1 | +0.6% | 44,800 |
2020/12/11 | 162 | 164 | 162 | 164 | +4 | +2.5% | 78,500 |
2020/12/10 | 160 | 160 | 159 | 160 | ±0 | ±0% | 20,100 |
2020/12/09 | 161 | 161 | 158 | 160 | ±0 | ±0% | 30,500 |
2020/12/08 | 160 | 161 | 158 | 160 | +1 | +0.6% | 19,800 |
2020/12/07 | 159 | 160 | 158 | 159 | +1 | +0.6% | 45,900 |
2020/12/04 | 156 | 159 | 156 | 158 | +3 | +1.9% | 77,300 |
2020/12/03 | 154 | 156 | 154 | 155 | +2 | +1.3% | 5,800 |
2020/12/02 | 152 | 155 | 151 | 153 | +2 | +1.3% | 51,600 |
2020/12/01 | 154 | 154 | 151 | 151 | -3 | -1.9% | 18,500 |
2020/11/30 | 157 | 157 | 153 | 154 | -4 | -2.5% | 68,500 |
2020/11/27 | 156 | 159 | 156 | 158 | +1 | +0.6% | 34,100 |
2020/11/26 | 158 | 158 | 156 | 157 | -1 | -0.6% | 23,300 |
2020/11/25 | 158 | 158 | 157 | 158 | +2 | +1.3% | 37,400 |
2020/11/24 | 156 | 158 | 153 | 156 | ±0 | ±0% | 50,500 |
2020/11/20 | 156 | 156 | 155 | 156 | +3 | +2% | 16,500 |
2020/11/19 | 152 | 155 | 152 | 153 | -3 | -1.9% | 20,100 |
2020/11/18 | 155 | 156 | 149 | 156 | +2 | +1.3% | 34,500 |
2020/11/17 | 153 | 155 | 153 | 154 | +2 | +1.3% | 17,600 |
2020/11/16 | 150 | 153 | 150 | 152 | +3 | +2% | 21,800 |
2020/11/13 | 150 | 151 | 149 | 149 | ±0 | ±0% | 3,800 |
2020/11/12 | 154 | 155 | 148 | 149 | -5 | -3.2% | 19,200 |
2020/11/11 | 156 | 156 | 154 | 154 | -1 | -0.6% | 40,800 |
2020/11/10 | 153 | 156 | 152 | 155 | +6 | +4% | 55,700 |
2020/11/09 | 147 | 150 | 146 | 149 | +5 | +3.5% | 39,700 |
2020/11/06 | 147 | 147 | 144 | 144 | -3 | -2% | 12,400 |
2020/11/05 | 146 | 147 | 146 | 147 | +3 | +2.1% | 4,100 |
2020/11/04 | 144 | 146 | 143 | 144 | +3 | +2.1% | 7,200 |
2020/11/02 | 142 | 143 | 141 | 141 | -2 | -1.4% | 26,200 |
2020/10/30 | 145 | 145 | 142 | 143 | -1 | -0.7% | 12,500 |
2020/10/29 | 144 | 145 | 142 | 144 | -2 | -1.4% | 22,900 |
2020/10/28 | 145 | 146 | 145 | 146 | +1 | +0.7% | 5,400 |
2020/10/27 | 145 | 147 | 145 | 145 | -2 | -1.4% | 15,900 |
2020/10/26 | 147 | 148 | 145 | 147 | -1 | -0.7% | 27,300 |
951~
1000
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