204
-3 (-1.45%)
株価:2024/11/22 14:48
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 |
---|---|---|---|---|---|---|---|
2019/12/24 | 206 | 207 | 206 | 206 | +1 | +0.5% | 31,000 |
2019/12/23 | 206 | 206 | 205 | 205 | -2 | -1% | 26,300 |
2019/12/20 | 209 | 209 | 207 | 207 | -1 | -0.5% | 23,900 |
2019/12/19 | 211 | 212 | 208 | 208 | -2 | -1% | 36,300 |
2019/12/18 | 210 | 210 | 208 | 210 | ±0 | ±0% | 13,400 |
2019/12/17 | 208 | 210 | 208 | 210 | +2 | +1% | 16,300 |
2019/12/16 | 209 | 209 | 206 | 208 | -2 | -1% | 39,100 |
2019/12/13 | 209 | 210 | 208 | 210 | +4 | +1.9% | 66,600 |
2019/12/12 | 206 | 207 | 206 | 206 | ±0 | ±0% | 32,500 |
2019/12/11 | 205 | 206 | 205 | 206 | +1 | +0.5% | 2,600 |
2019/12/10 | 208 | 208 | 204 | 205 | -2 | -1% | 29,300 |
2019/12/09 | 208 | 208 | 207 | 207 | -1 | -0.5% | 16,400 |
2019/12/06 | 208 | 208 | 207 | 208 | +1 | +0.5% | 15,300 |
2019/12/05 | 206 | 207 | 206 | 207 | +2 | +1% | 8,100 |
2019/12/04 | 203 | 205 | 203 | 205 | ±0 | ±0% | 48,100 |
2019/12/03 | 206 | 207 | 205 | 205 | -2 | -1% | 4,000 |
2019/12/02 | 207 | 207 | 206 | 207 | -1 | -0.5% | 6,000 |
2019/11/29 | 207 | 208 | 207 | 208 | +1 | +0.5% | 6,800 |
2019/11/28 | 206 | 207 | 204 | 207 | +1 | +0.5% | 6,200 |
2019/11/27 | 206 | 206 | 205 | 206 | -1 | -0.5% | 2,800 |
2019/11/26 | 207 | 208 | 206 | 207 | ±0 | ±0% | 9,000 |
2019/11/25 | 206 | 209 | 206 | 207 | +2 | +1% | 6,300 |
2019/11/22 | 205 | 206 | 205 | 205 | ±0 | ±0% | 12,900 |
2019/11/21 | 205 | 206 | 205 | 205 | -1 | -0.5% | 6,800 |
2019/11/20 | 205 | 207 | 205 | 206 | ±0 | ±0% | 600 |
2019/11/19 | 207 | 207 | 206 | 206 | -2 | -1% | 4,900 |
2019/11/18 | 207 | 208 | 207 | 208 | -1 | -0.5% | 2,800 |
2019/11/15 | 206 | 209 | 206 | 209 | +3 | +1.5% | 6,500 |
2019/11/14 | 206 | 210 | 206 | 206 | -2 | -1% | 5,900 |
2019/11/13 | 205 | 208 | 205 | 208 | ±0 | ±0% | 9,900 |
2019/11/12 | 206 | 208 | 206 | 208 | +1 | +0.5% | 5,300 |
2019/11/11 | 206 | 208 | 206 | 207 | -1 | -0.5% | 9,800 |
2019/11/08 | 208 | 209 | 208 | 208 | +1 | +0.5% | 4,100 |
2019/11/07 | 209 | 209 | 207 | 207 | -5 | -2.4% | 4,300 |
2019/11/06 | 211 | 214 | 210 | 212 | ±0 | ±0% | 20,100 |
2019/11/05 | 209 | 212 | 209 | 212 | +5 | +2.4% | 21,500 |
2019/11/01 | 208 | 208 | 206 | 207 | -3 | -1.4% | 6,800 |
2019/10/31 | 212 | 212 | 210 | 210 | ±0 | ±0% | 3,000 |
2019/10/30 | 210 | 211 | 210 | 210 | ±0 | ±0% | 27,100 |
2019/10/29 | 212 | 212 | 210 | 210 | +1 | +0.5% | 11,500 |
2019/10/28 | 210 | 210 | 209 | 209 | +1 | +0.5% | 8,800 |
2019/10/25 | 207 | 209 | 207 | 208 | -1 | -0.5% | 2,500 |
2019/10/24 | 208 | 209 | 207 | 209 | +3 | +1.5% | 35,400 |
2019/10/23 | 206 | 208 | 206 | 206 | +3 | +1.5% | 20,400 |
2019/10/21 | 204 | 205 | 203 | 203 | -1 | -0.5% | 4,600 |
2019/10/18 | 206 | 206 | 204 | 204 | -2 | -1% | 6,100 |
2019/10/17 | 205 | 206 | 204 | 206 | +3 | +1.5% | 14,600 |
2019/10/16 | 205 | 205 | 203 | 203 | -1 | -0.5% | 19,500 |
2019/10/15 | 203 | 204 | 202 | 204 | +2 | +1% | 9,600 |
2019/10/11 | 201 | 202 | 200 | 202 | ±0 | ±0% | 12,600 |
1201~
1250
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