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 |
---|---|---|---|---|---|---|---|
2019/02/06 | 229 | 229 | 227 | 228 | ±0 | ±0% | 14,900 |
2019/02/05 | 229 | 229 | 227 | 228 | +1 | +0.4% | 31,800 |
2019/02/04 | 225 | 228 | 225 | 227 | +3 | +1.3% | 55,000 |
2019/02/01 | 224 | 226 | 224 | 224 | ±0 | ±0% | 20,300 |
2019/01/31 | 222 | 225 | 222 | 224 | +7 | +3.2% | 78,600 |
2019/01/30 | 217 | 218 | 217 | 217 | +1 | +0.5% | 14,600 |
2019/01/29 | 215 | 216 | 215 | 216 | -3 | -1.4% | 11,200 |
2019/01/28 | 219 | 220 | 219 | 219 | -2 | -0.9% | 16,800 |
2019/01/25 | 217 | 222 | 217 | 221 | +5 | +2.3% | 150,700 |
2019/01/24 | 215 | 218 | 215 | 216 | +4 | +1.9% | 32,500 |
2019/01/23 | 214 | 214 | 212 | 212 | -4 | -1.9% | 14,700 |
2019/01/22 | 215 | 216 | 215 | 216 | +1 | +0.5% | 23,300 |
2019/01/21 | 215 | 216 | 215 | 215 | +1 | +0.5% | 41,500 |
2019/01/18 | 214 | 215 | 214 | 214 | ±0 | ±0% | 31,700 |
2019/01/17 | 212 | 214 | 212 | 214 | +1 | +0.5% | 13,300 |
2019/01/16 | 214 | 214 | 211 | 213 | -1 | -0.5% | 14,400 |
2019/01/15 | 211 | 215 | 211 | 214 | +3 | +1.4% | 69,700 |
2019/01/11 | 210 | 211 | 210 | 211 | +1 | +0.5% | 21,200 |
2019/01/10 | 211 | 212 | 210 | 210 | ±0 | ±0% | 24,100 |
2019/01/09 | 210 | 210 | 209 | 210 | +3 | +1.4% | 27,200 |
2019/01/08 | 207 | 208 | 206 | 207 | -2 | -1% | 10,000 |
2019/01/07 | 207 | 211 | 207 | 209 | ±0 | ±0% | 40,000 |
2019/01/04 | 204 | 209 | 204 | 209 | +14 | +7.2% | 95,800 |
2018/12/28 | 191 | 196 | 191 | 195 | +1 | +0.5% | 11,100 |
2018/12/27 | 191 | 195 | 189 | 194 | +4 | +2.1% | 31,100 |
2018/12/26 | 181 | 190 | 181 | 190 | +5 | +2.7% | 141,700 |
2018/12/25 | 190 | 190 | 182 | 185 | -7 | -3.6% | 94,900 |
2018/12/21 | 195 | 198 | 192 | 192 | ±0 | ±0% | 114,200 |
2018/12/20 | 193 | 195 | 192 | 192 | -6 | -3% | 45,300 |
2018/12/19 | 197 | 198 | 197 | 198 | ±0 | ±0% | 19,400 |
2018/12/18 | 196 | 200 | 196 | 198 | -3 | -1.5% | 10,700 |
2018/12/17 | 201 | 201 | 200 | 201 | +1 | +0.5% | 15,100 |
2018/12/14 | 203 | 204 | 200 | 200 | -4 | -2% | 10,700 |
2018/12/13 | 201 | 204 | 201 | 204 | +3 | +1.5% | 6,800 |
2018/12/12 | 200 | 201 | 200 | 201 | +4 | +2% | 23,700 |
2018/12/11 | 197 | 198 | 196 | 197 | -4 | -2% | 34,400 |
2018/12/10 | 201 | 202 | 198 | 201 | -3 | -1.5% | 147,300 |
2018/12/07 | 204 | 205 | 203 | 204 | +2 | +1% | 5,600 |
2018/12/06 | 204 | 204 | 201 | 202 | -5 | -2.4% | 21,700 |
2018/12/05 | 205 | 207 | 204 | 207 | ±0 | ±0% | 17,500 |
2018/12/04 | 211 | 211 | 207 | 207 | -7 | -3.3% | 21,400 |
2018/12/03 | 214 | 217 | 214 | 214 | +7 | +3.4% | 90,100 |
2018/11/30 | 207 | 209 | 207 | 207 | ±0 | ±0% | 9,800 |
2018/11/29 | 207 | 209 | 207 | 207 | +2 | +1% | 29,500 |
2018/11/28 | 205 | 206 | 205 | 205 | +8 | +4.1% | 48,900 |
2018/11/27 | 200 | 200 | 195 | 197 | -7 | -3.4% | 28,200 |
2018/11/26 | 200 | 204 | 200 | 204 | +2 | +1% | 16,300 |
2018/11/22 | 205 | 205 | 202 | 202 | -2 | -1% | 8,700 |
2018/11/21 | 204 | 205 | 202 | 204 | -3 | -1.4% | 12,700 |
2018/11/20 | 205 | 207 | 205 | 207 | +1 | +0.5% | 9,000 |
1401~
1450
件表示中 / 1619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