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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 150 | 151 | 149 | 151 | +2 | +1.3% | 23,900 |
2020/10/02 | 150 | 151 | 149 | 149 | - | - | 16,800 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 151 | 152 | 150 | 150 | -2 | -1.3% | 26,700 |
2020/09/29 | 153 | 153 | 151 | 152 | -2 | -1.3% | 4,700 |
2020/09/28 | 153 | 154 | 153 | 154 | +2 | +1.3% | 3,000 |
2020/09/25 | 151 | 153 | 151 | 152 | ±0 | ±0% | 7,500 |
2020/09/24 | 151 | 153 | 150 | 152 | -3 | -1.9% | 39,000 |
2020/09/23 | 156 | 156 | 155 | 155 | -2 | -1.3% | 5,600 |
2020/09/18 | 155 | 157 | 155 | 157 | +2 | +1.3% | 5,100 |
2020/09/17 | 156 | 157 | 155 | 155 | -1 | -0.6% | 10,800 |
2020/09/16 | 156 | 156 | 155 | 156 | ±0 | ±0% | 3,700 |
2020/09/15 | 155 | 156 | 155 | 156 | ±0 | ±0% | 2,200 |
2020/09/14 | 155 | 156 | 155 | 156 | ±0 | ±0% | 3,300 |
2020/09/11 | 155 | 156 | 155 | 156 | +1 | +0.6% | 7,200 |
2020/09/10 | 157 | 157 | 155 | 155 | -1 | -0.6% | 19,900 |
2020/09/09 | 155 | 157 | 155 | 156 | -1 | -0.6% | 14,900 |
2020/09/08 | 157 | 159 | 157 | 157 | ±0 | ±0% | 10,200 |
2020/09/07 | 158 | 158 | 156 | 157 | -1 | -0.6% | 25,200 |
2020/09/04 | 158 | 159 | 156 | 158 | ±0 | ±0% | 8,700 |
2020/09/03 | 159 | 160 | 158 | 158 | -1 | -0.6% | 6,400 |
2020/09/02 | 160 | 160 | 157 | 159 | +1 | +0.6% | 34,700 |
2020/09/01 | 159 | 159 | 158 | 158 | -2 | -1.3% | 22,400 |
2020/08/31 | 162 | 162 | 159 | 160 | ±0 | ±0% | 37,800 |
2020/08/28 | 161 | 162 | 159 | 160 | +1 | +0.6% | 18,600 |
2020/08/27 | 160 | 160 | 158 | 159 | -3 | -1.9% | 14,300 |
2020/08/26 | 159 | 162 | 159 | 162 | +2 | +1.3% | 39,300 |
2020/08/25 | 160 | 160 | 159 | 160 | ±0 | ±0% | 6,500 |
2020/08/24 | 157 | 160 | 156 | 160 | +1 | +0.6% | 20,400 |
2020/08/21 | 156 | 159 | 156 | 159 | +3 | +1.9% | 13,400 |
2020/08/20 | 157 | 157 | 156 | 156 | -1 | -0.6% | 14,800 |
2020/08/19 | 159 | 160 | 157 | 157 | -1 | -0.6% | 24,100 |
2020/08/18 | 158 | 159 | 158 | 158 | -1 | -0.6% | 18,200 |
2020/08/17 | 159 | 160 | 159 | 159 | ±0 | ±0% | 9,700 |
2020/08/14 | 157 | 160 | 156 | 159 | +1 | +0.6% | 21,400 |
2020/08/13 | 158 | 158 | 156 | 158 | +2 | +1.3% | 47,700 |
2020/08/12 | 158 | 158 | 156 | 156 | -2 | -1.3% | 33,000 |
2020/08/11 | 158 | 159 | 158 | 158 | -1 | -0.6% | 16,700 |
2020/08/07 | 161 | 161 | 159 | 159 | -1 | -0.6% | 16,300 |
2020/08/06 | 159 | 160 | 159 | 160 | +1 | +0.6% | 4,300 |
2020/08/05 | 161 | 161 | 158 | 159 | -2 | -1.2% | 14,100 |
2020/08/04 | 163 | 163 | 160 | 161 | +1 | +0.6% | 8,800 |
2020/08/03 | 163 | 163 | 159 | 160 | -1 | -0.6% | 10,200 |
2020/07/31 | 164 | 165 | 159 | 161 | -5 | -3% | 25,700 |
2020/07/30 | 167 | 167 | 164 | 166 | +1 | +0.6% | 23,800 |
2020/07/29 | 163 | 166 | 163 | 165 | -2 | -1.2% | 13,300 |
2020/07/28 | 165 | 167 | 164 | 167 | +3 | +1.8% | 20,900 |
2020/07/27 | 164 | 164 | 161 | 164 | -1 | -0.6% | 26,100 |
2020/07/22 | 162 | 167 | 162 | 165 | +5 | +3.1% | 74,100 |
2020/07/21 | 158 | 161 | 158 | 160 | +3 | +1.9% | 63,800 |
1001~
1050
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