204.6
-2.4 (-1.16%)
株価:2024/11/22 14:07
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 |
---|---|---|---|---|---|---|---|
2020/03/12 | 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 |
2020/02/21 | 206 | 209 | 206 | 207 | ±0 | ±0% | 11,200 |
2020/02/20 | 210 | 211 | 206 | 207 | +2 | +1% | 18,600 |
2020/02/19 | 206 | 207 | 205 | 205 | -2 | -1% | 23,500 |
2020/02/18 | 207 | 210 | 206 | 207 | +1 | +0.5% | 18,900 |
2020/02/17 | 209 | 212 | 204 | 206 | -3 | -1.4% | 35,000 |
2020/02/14 | 212 | 214 | 209 | 209 | -4 | -1.9% | 17,200 |
2020/02/13 | 211 | 213 | 210 | 213 | +2 | +0.9% | 10,300 |
2020/02/12 | 212 | 213 | 211 | 211 | -2 | -0.9% | 14,800 |
2020/02/10 | 210 | 213 | 209 | 213 | -2 | -0.9% | 11,900 |
2020/02/07 | 215 | 217 | 215 | 215 | -1 | -0.5% | 7,700 |
2020/02/06 | 215 | 217 | 214 | 216 | +1 | +0.5% | 16,000 |
2020/02/05 | 213 | 215 | 213 | 215 | +2 | +0.9% | 9,400 |
2020/02/04 | 213 | 213 | 211 | 213 | +1 | +0.5% | 6,000 |
2020/02/03 | 207 | 215 | 207 | 212 | +1 | +0.5% | 29,200 |
2020/01/31 | 207 | 211 | 207 | 211 | +2 | +1% | 20,300 |
2020/01/30 | 210 | 210 | 206 | 209 | -3 | -1.4% | 17,600 |
2020/01/29 | 210 | 212 | 208 | 212 | +1 | +0.5% | 8,800 |
2020/01/28 | 213 | 214 | 205 | 211 | -5 | -2.3% | 40,500 |
2020/01/27 | 218 | 219 | 215 | 216 | -5 | -2.3% | 12,900 |
2020/01/24 | 220 | 223 | 219 | 221 | +1 | +0.5% | 47,600 |
2020/01/23 | 219 | 223 | 219 | 220 | +1 | +0.5% | 24,000 |
2020/01/22 | 218 | 221 | 218 | 219 | -1 | -0.5% | 26,800 |
2020/01/21 | 217 | 221 | 217 | 220 | +2 | +0.9% | 213,300 |
2020/01/20 | 215 | 218 | 214 | 218 | +3 | +1.4% | 43,400 |
2020/01/17 | 212 | 215 | 212 | 215 | +3 | +1.4% | 24,700 |
2020/01/16 | 208 | 213 | 208 | 212 | ±0 | ±0% | 16,600 |
2020/01/15 | 207 | 212 | 207 | 212 | +4 | +1.9% | 66,500 |
2020/01/14 | 207 | 209 | 207 | 208 | ±0 | ±0% | 8,800 |
2020/01/10 | 208 | 209 | 208 | 208 | +1 | +0.5% | 23,900 |
2020/01/09 | 206 | 207 | 206 | 207 | +2 | +1% | 11,100 |
2020/01/08 | 206 | 206 | 204 | 205 | -1 | -0.5% | 10,800 |
2020/01/07 | 206 | 206 | 204 | 206 | ±0 | ±0% | 7,100 |
2020/01/06 | 206 | 206 | 205 | 206 | ±0 | ±0% | 8,700 |
2019/12/30 | 208 | 209 | 206 | 206 | -2 | -1% | 21,300 |
2019/12/27 | 207 | 208 | 206 | 208 | +2 | +1% | 19,600 |
2019/12/26 | 205 | 207 | 205 | 206 | ±0 | ±0% | 41,200 |
2019/12/25 | 206 | 207 | 206 | 206 | ±0 | ±0% | 15,600 |
1151~
1200
件表示中 / 1633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