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 |
---|---|---|---|---|---|---|---|
2019/10/10 | 200 | 202 | 200 | 202 | ±0 | ±0% | 600 |
2019/10/09 | 200 | 202 | 200 | 202 | +2 | +1% | 6,500 |
2019/10/08 | 199 | 202 | 199 | 200 | -2 | -1% | 13,400 |
2019/10/07 | 203 | 203 | 202 | 202 | -1 | -0.5% | 7,600 |
2019/10/04 | 204 | 205 | 203 | 203 | +1 | +0.5% | 4,000 |
2019/10/03 | 201 | 203 | 194 | 202 | -4 | -1.9% | 17,800 |
2019/10/02 | 204 | 206 | 202 | 206 | +1 | +0.5% | 17,300 |
2019/10/01 | 205 | 205 | 204 | 205 | +2 | +1% | 11,600 |
2019/09/30 | 205 | 205 | 203 | 203 | -2 | -1% | 2,900 |
2019/09/27 | 203 | 205 | 203 | 205 | +2 | +1% | 10,100 |
2019/09/26 | 203 | 203 | 202 | 203 | +3 | +1.5% | 9,100 |
2019/09/25 | 200 | 200 | 199 | 200 | ±0 | ±0% | 10,800 |
2019/09/24 | 201 | 201 | 200 | 200 | -1 | -0.5% | 3,600 |
2019/09/20 | 201 | 201 | 200 | 201 | -1 | -0.5% | 16,400 |
2019/09/19 | 204 | 204 | 202 | 202 | -1 | -0.5% | 2,800 |
2019/09/18 | 206 | 206 | 203 | 203 | ±0 | ±0% | 32,100 |
2019/09/17 | 205 | 205 | 202 | 203 | -1 | -0.5% | 6,600 |
2019/09/13 | 206 | 206 | 204 | 204 | -2 | -1% | 8,300 |
2019/09/12 | 204 | 206 | 204 | 206 | +2 | +1% | 13,900 |
2019/09/11 | 204 | 204 | 203 | 204 | ±0 | ±0% | 6,400 |
2019/09/10 | 204 | 204 | 204 | 204 | +1 | +0.5% | 700 |
2019/09/09 | 202 | 203 | 202 | 203 | +2 | +1% | 12,100 |
2019/09/06 | 200 | 202 | 200 | 201 | +1 | +0.5% | 13,400 |
2019/09/05 | 197 | 200 | 197 | 200 | +5 | +2.6% | 22,700 |
2019/09/04 | 195 | 196 | 195 | 195 | -1 | -0.5% | 5,200 |
2019/09/03 | 195 | 196 | 195 | 196 | +2 | +1% | 13,900 |
2019/09/02 | 195 | 195 | 194 | 194 | -1 | -0.5% | 3,500 |
2019/08/30 | 194 | 195 | 194 | 195 | +3 | +1.6% | 26,300 |
2019/08/29 | 193 | 193 | 192 | 192 | ±0 | ±0% | 4,000 |
2019/08/28 | 193 | 193 | 192 | 192 | +1 | +0.5% | 7,800 |
2019/08/27 | 193 | 193 | 189 | 191 | -4 | -2.1% | 84,000 |
2019/08/26 | 195 | 197 | 190 | 195 | -8 | -3.9% | 93,300 |
2019/08/23 | 202 | 204 | 202 | 203 | -2 | -1% | 5,600 |
2019/08/22 | 206 | 206 | 205 | 205 | +2 | +1% | 5,100 |
2019/08/21 | 203 | 203 | 202 | 203 | -1 | -0.5% | 5,300 |
2019/08/20 | 205 | 205 | 203 | 204 | -2 | -1% | 10,000 |
2019/08/19 | 208 | 208 | 206 | 206 | ±0 | ±0% | 7,400 |
2019/08/16 | 206 | 208 | 205 | 206 | ±0 | ±0% | 6,100 |
2019/08/15 | 205 | 206 | 204 | 206 | -5 | -2.4% | 9,400 |
2019/08/14 | 211 | 211 | 210 | 211 | +3 | +1.4% | 7,800 |
2019/08/13 | 210 | 210 | 208 | 208 | -4 | -1.9% | 2,200 |
2019/08/09 | 212 | 213 | 212 | 212 | +2 | +1% | 4,000 |
2019/08/08 | 210 | 212 | 210 | 210 | ±0 | ±0% | 19,300 |
2019/08/07 | 211 | 211 | 210 | 210 | ±0 | ±0% | 5,600 |
2019/08/06 | 209 | 210 | 204 | 210 | -3 | -1.4% | 36,300 |
2019/08/05 | 218 | 218 | 213 | 213 | -6 | -2.7% | 20,300 |
2019/08/02 | 217 | 219 | 216 | 219 | +2 | +0.9% | 3,100 |
2019/08/01 | 218 | 219 | 217 | 217 | -2 | -0.9% | 11,800 |
2019/07/31 | 221 | 221 | 219 | 219 | -2 | -0.9% | 3,200 |
2019/07/30 | 221 | 223 | 221 | 221 | +1 | +0.5% | 10,800 |
1251~
1300
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