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 |
---|---|---|---|---|---|---|---|
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 |
2020/07/20 | 158 | 158 | 155 | 157 | ±0 | ±0% | 17,300 |
2020/07/17 | 155 | 157 | 155 | 157 | -1 | -0.6% | 6,200 |
2020/07/16 | 157 | 158 | 156 | 158 | ±0 | ±0% | 12,900 |
2020/07/15 | 157 | 158 | 156 | 158 | +2 | +1.3% | 16,900 |
2020/07/14 | 154 | 156 | 154 | 156 | ±0 | ±0% | 8,900 |
2020/07/13 | 157 | 158 | 155 | 156 | +1 | +0.6% | 24,500 |
2020/07/10 | 156 | 156 | 153 | 155 | -1 | -0.6% | 9,800 |
2020/07/09 | 154 | 156 | 154 | 156 | +4 | +2.6% | 16,300 |
2020/07/08 | 152 | 156 | 151 | 152 | -1 | -0.7% | 21,200 |
2020/07/07 | 157 | 157 | 152 | 153 | -1 | -0.6% | 26,400 |
2020/07/06 | 153 | 154 | 153 | 154 | +3 | +2% | 24,100 |
2020/07/03 | 151 | 153 | 151 | 151 | -2 | -1.3% | 16,200 |
2020/07/02 | 149 | 153 | 148 | 153 | +2 | +1.3% | 32,600 |
2020/07/01 | 152 | 152 | 150 | 151 | ±0 | ±0% | 10,100 |
2020/06/30 | 152 | 152 | 148 | 151 | ±0 | ±0% | 40,800 |
2020/06/29 | 150 | 153 | 149 | 151 | -1 | -0.7% | 27,100 |
2020/06/26 | 152 | 154 | 151 | 152 | -1 | -0.7% | 10,800 |
2020/06/25 | 154 | 154 | 151 | 153 | -1 | -0.6% | 22,700 |
2020/06/24 | 155 | 155 | 152 | 154 | +3 | +2% | 23,600 |
2020/06/23 | 153 | 154 | 151 | 151 | -1 | -0.7% | 18,800 |
2020/06/22 | 154 | 154 | 151 | 152 | -2 | -1.3% | 33,800 |
2020/06/19 | 154 | 155 | 154 | 154 | -1 | -0.6% | 19,100 |
2020/06/18 | 155 | 156 | 154 | 155 | ±0 | ±0% | 24,300 |
2020/06/17 | 160 | 160 | 154 | 155 | -2 | -1.3% | 18,300 |
2020/06/16 | 151 | 164 | 151 | 157 | +7 | +4.7% | 53,100 |
2020/06/15 | 152 | 153 | 150 | 150 | -4 | -2.6% | 31,800 |
2020/06/12 | 143 | 154 | 143 | 154 | +3 | +2% | 107,300 |
2020/06/11 | 162 | 163 | 151 | 151 | -15 | -9% | 86,200 |
2020/06/10 | 165 | 167 | 161 | 166 | ±0 | ±0% | 68,400 |
2020/06/09 | 172 | 173 | 166 | 166 | -4 | -2.4% | 52,900 |
2020/06/08 | 172 | 173 | 169 | 170 | -1 | -0.6% | 75,800 |
2020/06/05 | 169 | 176 | 169 | 171 | -4 | -2.3% | 90,000 |
2020/06/04 | 170 | 176 | 170 | 175 | +9 | +5.4% | 134,200 |
2020/06/03 | 160 | 166 | 158 | 166 | +12 | +7.8% | 92,000 |
2020/06/02 | 154 | 155 | 152 | 154 | ±0 | ±0% | 43,100 |
2020/06/01 | 151 | 154 | 150 | 154 | +2 | +1.3% | 57,800 |
1051~
1100
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