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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 124 | 124 | 120 | 122 | +3 | +2.5% | 53,200 |
2020/05/08 | 115 | 119 | 115 | 119 | +3 | +2.6% | 42,000 |
2020/05/07 | 120 | 120 | 116 | 116 | -5 | -4.1% | 173,400 |
2020/05/01 | 121 | 122 | 118 | 121 | -5 | -4% | 86,900 |
2020/04/30 | 120 | 127 | 119 | 126 | +11 | +9.6% | 199,400 |
2020/04/28 | 117 | 118 | 115 | 115 | ±0 | ±0% | 30,800 |
2020/04/27 | 119 | 119 | 114 | 115 | -4 | -3.4% | 216,900 |
2020/04/24 | 120 | 122 | 117 | 119 | -1 | -0.8% | 16,100 |
2020/04/23 | 119 | 121 | 119 | 120 | +3 | +2.6% | 9,100 |
2020/04/22 | 119 | 136 | 114 | 117 | -6 | -4.9% | 73,800 |
2020/04/21 | 127 | 136 | 123 | 123 | -6 | -4.7% | 72,500 |
2020/04/20 | 129 | 129 | 128 | 129 | +1 | +0.8% | 65,400 |
2020/04/17 | 128 | 129 | 128 | 128 | ±0 | ±0% | 18,500 |
2020/04/16 | 126 | 128 | 126 | 128 | +1 | +0.8% | 12,600 |
2020/04/15 | 131 | 131 | 127 | 127 | -3 | -2.3% | 18,100 |
2020/04/14 | 128 | 131 | 128 | 130 | +1 | +0.8% | 28,300 |
2020/04/13 | 130 | 130 | 128 | 129 | -1 | -0.8% | 53,200 |
2020/04/10 | 131 | 131 | 128 | 130 | -1 | -0.8% | 19,600 |
2020/04/09 | 133 | 135 | 129 | 131 | +3 | +2.3% | 38,200 |
2020/04/08 | 122 | 129 | 121 | 128 | +8 | +6.7% | 23,900 |
2020/04/07 | 116 | 127 | 116 | 120 | +6 | +5.3% | 28,600 |
2020/04/06 | 115 | 115 | 112 | 114 | -4 | -3.4% | 89,300 |
2020/04/03 | 118 | 121 | 117 | 118 | +1 | +0.9% | 18,500 |
2020/04/02 | 117 | 118 | 115 | 117 | -2 | -1.7% | 41,900 |
2020/04/01 | 122 | 122 | 118 | 119 | -1 | -0.8% | 19,800 |
2020/03/31 | 121 | 123 | 120 | 120 | +3 | +2.6% | 13,100 |
2020/03/30 | 128 | 128 | 111 | 117 | -16 | -12% | 69,100 |
2020/03/27 | 130 | 136 | 128 | 133 | +4 | +3.1% | 45,400 |
2020/03/26 | 130 | 130 | 127 | 129 | +2 | +1.6% | 35,200 |
2020/03/25 | 133 | 133 | 122 | 127 | +14 | +12.4% | 69,800 |
2020/03/24 | 118 | 118 | 112 | 113 | +1 | +0.9% | 98,000 |
2020/03/23 | 115 | 115 | 108 | 112 | ±0 | ±0% | 83,100 |
2020/03/19 | 124 | 124 | 108 | 112 | -10 | -8.2% | 181,200 |
2020/03/18 | 128 | 130 | 122 | 122 | -7 | -5.4% | 44,100 |
2020/03/17 | 123 | 130 | 121 | 129 | +7 | +5.7% | 35,700 |
2020/03/16 | 124 | 138 | 122 | 122 | -1 | -0.8% | 68,700 |
2020/03/13 | 126 | 130 | 120 | 123 | -13 | -9.6% | 145,100 |
2020/03/12 | 155 | 158 | 134 | 136 | -24 | -15% | 204,000 |
2020/03/11 | 156 | 168 | 155 | 160 | +7 | +4.6% | 53,400 |
2020/03/10 | 148 | 157 | 148 | 153 | -7 | -4.4% | 55,500 |
2020/03/09 | 168 | 168 | 158 | 160 | -16 | -9.1% | 166,600 |
2020/03/06 | 180 | 181 | 175 | 176 | -10 | -5.4% | 68,800 |
2020/03/05 | 186 | 186 | 186 | 186 | ±0 | ±0% | 1,200 |
2020/03/04 | 182 | 186 | 181 | 186 | +2 | +1.1% | 7,100 |
2020/03/03 | 188 | 190 | 183 | 184 | +4 | +2.2% | 12,100 |
2020/03/02 | 176 | 185 | 175 | 180 | +1 | +0.6% | 92,800 |
2020/02/28 | 189 | 189 | 179 | 179 | -16 | -8.2% | 111,400 |
2020/02/27 | 195 | 196 | 194 | 195 | -5 | -2.5% | 49,900 |
2020/02/26 | 200 | 200 | 199 | 200 | -3 | -1.5% | 11,300 |
2020/02/25 | 202 | 203 | 198 | 203 | -4 | -1.9% | 30,300 |
1101~
1150
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