205.1
-1.9 (-0.92%)
株価:2024/11/22 09:00
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 |
---|---|---|---|---|---|---|---|
2019/05/17 | 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 |
2019/04/22 | 208 | 211 | 208 | 209 | -2 | -0.9% | 13,400 |
2019/04/19 | 208 | 211 | 208 | 211 | +4 | +1.9% | 1,600 |
2019/04/18 | 209 | 209 | 207 | 207 | -4 | -1.9% | 17,000 |
2019/04/17 | 212 | 213 | 211 | 211 | ±0 | ±0% | 8,400 |
2019/04/16 | 212 | 212 | 210 | 211 | -1 | -0.5% | 8,800 |
2019/04/15 | 210 | 212 | 209 | 212 | +1 | +0.5% | 14,700 |
2019/04/12 | 212 | 213 | 211 | 211 | -2 | -0.9% | 6,300 |
2019/04/11 | 214 | 214 | 213 | 213 | -1 | -0.5% | 1,900 |
2019/04/10 | 213 | 215 | 213 | 214 | -2 | -0.9% | 1,900 |
2019/04/09 | 214 | 217 | 214 | 216 | +3 | +1.4% | 13,300 |
2019/04/08 | 212 | 215 | 212 | 213 | -1 | -0.5% | 31,600 |
2019/04/05 | 213 | 215 | 213 | 214 | +3 | +1.4% | 9,400 |
2019/04/04 | 210 | 215 | 210 | 211 | -4 | -1.9% | 11,400 |
2019/04/03 | 214 | 215 | 211 | 215 | +1 | +0.5% | 6,700 |
2019/04/02 | 213 | 214 | 213 | 214 | +5 | +2.4% | 20,400 |
2019/04/01 | 211 | 212 | 209 | 209 | +3 | +1.5% | 23,800 |
2019/03/29 | 203 | 209 | 203 | 206 | +6 | +3% | 26,700 |
2019/03/28 | 203 | 203 | 198 | 200 | -11 | -5.2% | 92,300 |
2019/03/27 | 209 | 212 | 209 | 211 | +4 | +1.9% | 13,000 |
2019/03/26 | 206 | 207 | 204 | 207 | +4 | +2% | 23,700 |
2019/03/25 | 203 | 204 | 202 | 203 | -14 | -6.5% | 72,400 |
2019/03/22 | 219 | 219 | 217 | 217 | -6 | -2.7% | 12,600 |
2019/03/20 | 220 | 224 | 220 | 223 | +1 | +0.5% | 53,000 |
2019/03/19 | 222 | 224 | 222 | 222 | +1 | +0.5% | 79,800 |
2019/03/18 | 221 | 221 | 220 | 221 | +2 | +0.9% | 31,500 |
2019/03/15 | 217 | 220 | 217 | 219 | -1 | -0.5% | 17,700 |
2019/03/14 | 220 | 220 | 219 | 220 | +2 | +0.9% | 10,600 |
2019/03/13 | 218 | 219 | 218 | 218 | ±0 | ±0% | 10,200 |
2019/03/12 | 216 | 218 | 216 | 218 | +9 | +4.3% | 22,200 |
2019/03/11 | 208 | 210 | 208 | 209 | +1 | +0.5% | 14,700 |
2019/03/08 | 207 | 209 | 207 | 208 | -3 | -1.4% | 25,900 |
2019/03/07 | 213 | 213 | 211 | 211 | -3 | -1.4% | 10,400 |
2019/03/06 | 217 | 217 | 214 | 214 | -2 | -0.9% | 21,700 |
2019/03/05 | 216 | 217 | 216 | 216 | ±0 | ±0% | 1,500 |
2019/03/04 | 216 | 217 | 216 | 216 | ±0 | ±0% | 22,400 |
2019/03/01 | 216 | 218 | 216 | 216 | -3 | -1.4% | 34,600 |
2019/02/28 | 219 | 219 | 219 | 219 | ±0 | ±0% | 17,300 |
1351~
1400
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