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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 222 | 222 | 220 | 221 | +1 | +0.5% | 51,500 |
2019/07/08 | 221 | 222 | 220 | 220 | ±0 | ±0% | 28,900 |
2019/07/05 | 220 | 221 | 219 | 220 | +2 | +0.9% | 56,800 |
2019/07/04 | 217 | 219 | 217 | 218 | +3 | +1.4% | 20,100 |
2019/07/03 | 214 | 217 | 214 | 215 | -3 | -1.4% | 5,900 |
2019/07/02 | 219 | 219 | 217 | 218 | -1 | -0.5% | 3,500 |
2019/07/01 | 216 | 219 | 216 | 219 | +4 | +1.9% | 13,200 |
2019/06/28 | 217 | 217 | 215 | 215 | -2 | -0.9% | 4,700 |
2019/06/27 | 213 | 217 | 213 | 217 | +4 | +1.9% | 27,100 |
2019/06/26 | 215 | 215 | 213 | 213 | -3 | -1.4% | 5,400 |
2019/06/25 | 216 | 218 | 216 | 216 | -2 | -0.9% | 7,000 |
2019/06/24 | 216 | 218 | 216 | 218 | +3 | +1.4% | 14,400 |
2019/06/21 | 217 | 217 | 215 | 215 | -1 | -0.5% | 20,200 |
2019/06/20 | 213 | 216 | 213 | 216 | +3 | +1.4% | 22,700 |
2019/06/19 | 211 | 213 | 211 | 213 | +5 | +2.4% | 42,300 |
2019/06/18 | 206 | 208 | 206 | 208 | ±0 | ±0% | 10,800 |
2019/06/17 | 209 | 209 | 207 | 208 | -1 | -0.5% | 1,300 |
2019/06/14 | 209 | 210 | 209 | 209 | +3 | +1.5% | 9,000 |
2019/06/13 | 210 | 210 | 206 | 206 | -3 | -1.4% | 7,600 |
2019/06/12 | 211 | 211 | 209 | 209 | +1 | +0.5% | 28,400 |
2019/06/11 | 210 | 210 | 208 | 208 | -2 | -1% | 4,200 |
2019/06/10 | 209 | 210 | 209 | 210 | +2 | +1% | 12,000 |
2019/06/07 | 207 | 208 | 206 | 208 | +4 | +2% | 15,700 |
2019/06/06 | 208 | 208 | 204 | 204 | -3 | -1.4% | 39,100 |
2019/06/05 | 206 | 208 | 206 | 207 | +3 | +1.5% | 30,200 |
2019/06/04 | 205 | 206 | 204 | 204 | +3 | +1.5% | 17,800 |
2019/06/03 | 200 | 204 | 200 | 201 | ±0 | ±0% | 21,500 |
2019/05/31 | 202 | 202 | 200 | 201 | -1 | -0.5% | 800 |
2019/05/30 | 202 | 203 | 201 | 202 | +1 | +0.5% | 71,500 |
2019/05/29 | 202 | 203 | 201 | 201 | ±0 | ±0% | 11,400 |
2019/05/28 | 198 | 201 | 198 | 201 | +3 | +1.5% | 1,100 |
2019/05/27 | 197 | 198 | 197 | 198 | -1 | -0.5% | 1,600 |
2019/05/24 | 199 | 199 | 197 | 199 | ±0 | ±0% | 4,200 |
2019/05/23 | 200 | 200 | 199 | 199 | ±0 | ±0% | 2,900 |
2019/05/22 | 199 | 203 | 199 | 199 | +7 | +3.6% | 26,300 |
2019/05/21 | 192 | 194 | 191 | 192 | +3 | +1.6% | 9,700 |
2019/05/20 | 190 | 192 | 189 | 189 | -2 | -1% | 30,400 |
2019/05/17 | 193 | 193 | 186 | 191 | -2 | -1% | 69,600 |
2019/05/16 | 198 | 198 | 193 | 193 | -5 | -2.5% | 27,300 |
2019/05/15 | 198 | 200 | 198 | 198 | +1 | +0.5% | 1,800 |
2019/05/14 | 197 | 200 | 196 | 197 | -3 | -1.5% | 25,400 |
2019/05/13 | 204 | 204 | 200 | 200 | -6 | -2.9% | 49,300 |
2019/05/10 | 207 | 207 | 205 | 206 | ±0 | ±0% | 5,300 |
2019/05/09 | 210 | 210 | 206 | 206 | +1 | +0.5% | 9,300 |
2019/05/08 | 206 | 206 | 205 | 205 | -1 | -0.5% | 7,400 |
2019/05/07 | 208 | 210 | 206 | 206 | -4 | -1.9% | 19,200 |
2019/04/26 | 212 | 212 | 209 | 210 | +1 | +0.5% | 5,500 |
2019/04/25 | 209 | 211 | 209 | 209 | -5 | -2.3% | 22,300 |
2019/04/24 | 210 | 214 | 209 | 214 | +5 | +2.4% | 51,000 |
2019/04/23 | 211 | 211 | 208 | 209 | ±0 | ±0% | 5,300 |
1301~
1350
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