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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 153 | 155 | 150 | 152 | -3 | -1.9% | 74,300 |
2020/05/28 | 147 | 156 | 147 | 155 | +10 | +6.9% | 145,700 |
2020/05/27 | 144 | 145 | 141 | 145 | +2 | +1.4% | 64,200 |
2020/05/26 | 141 | 145 | 139 | 143 | +10 | +7.5% | 168,600 |
2020/05/25 | 133 | 134 | 132 | 133 | +4 | +3.1% | 82,300 |
2020/05/22 | 126 | 129 | 124 | 129 | +6 | +4.9% | 48,700 |
2020/05/21 | 123 | 124 | 123 | 123 | ±0 | ±0% | 32,300 |
2020/05/20 | 122 | 124 | 122 | 123 | +1 | +0.8% | 17,600 |
2020/05/19 | 121 | 123 | 120 | 122 | +4 | +3.4% | 37,600 |
2020/05/18 | 121 | 121 | 117 | 118 | -3 | -2.5% | 28,100 |
2020/05/15 | 120 | 122 | 120 | 121 | +2 | +1.7% | 55,600 |
2020/05/14 | 120 | 121 | 119 | 119 | -2 | -1.7% | 18,300 |
2020/05/13 | 121 | 121 | 120 | 121 | +1 | +0.8% | 10,900 |
2020/05/12 | 121 | 122 | 120 | 120 | -2 | -1.6% | 18,200 |
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 |
1101~
1150
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