246.2
-2.4 (-0.97%)
株価：2024/05/10 14:59
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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 237 | 237 | 233.3 | 234.5 | -4.4 | -1.8% | 48,000 |
| 2023/12/07 | 240 | 240.1 | 238.1 | 238.9 | -3.9 | -1.6% | 27,100 |
| 2023/12/06 | 240.2 | 243.6 | 239 | 242.8 | +0.8 | +0.3% | 24,300 |
| 2023/12/05 | 240.2 | 243.9 | 240 | 242 | -2.5 | -1% | 27,900 |
| 2023/12/04 | 244.8 | 244.8 | 242.6 | 244.5 | +0.9 | +0.4% | 27,400 |
| 2023/12/01 | 244.8 | 244.8 | 240.3 | 243.6 | +1.2 | +0.5% | 12,500 |
| 2023/11/30 | 242 | 243 | 241.1 | 242.4 | -1.3 | -0.5% | 21,200 |
| 2023/11/29 | 242.9 | 245.2 | 241.3 | 243.7 | +0.7 | +0.3% | 46,400 |
| 2023/11/28 | 242.6 | 243 | 240.1 | 243 | +4.5 | +1.9% | 22,800 |
| 2023/11/27 | 240.3 | 241.8 | 238 | 238.5 | -5.5 | -2.3% | 65,800 |
| 2023/11/24 | 244.8 | 244.8 | 242 | 244 | +3.4 | +1.4% | 45,600 |
| 2023/11/22 | 243 | 244.4 | 240.5 | 240.6 | -3.7 | -1.5% | 19,100 |
| 2023/11/21 | 245.7 | 245.7 | 242 | 244.3 | ±0 | ±0% | 26,800 |
| 2023/11/20 | 245 | 245 | 242.4 | 244.3 | -0.6 | -0.2% | 40,300 |
| 2023/11/17 | 242.1 | 245.5 | 242 | 244.9 | +2.8 | +1.2% | 36,400 |
| 2023/11/16 | 244 | 248 | 241 | 242.1 | -0.9 | -0.4% | 78,400 |
| 2023/11/15 | 239.8 | 243 | 239.2 | 243 | +5 | +2.1% | 62,200 |
| 2023/11/14 | 235.5 | 238 | 235.5 | 238 | +0.1 | ±0% | 19,400 |
| 2023/11/13 | 235.7 | 238 | 233 | 237.9 | +6 | +2.6% | 115,000 |
| 2023/11/10 | 231 | 232.5 | 230 | 231.9 | -0.1 | ±0% | 30,500 |
| 2023/11/09 | 233.7 | 233.7 | 231.7 | 232 | ±0 | ±0% | 17,200 |
| 2023/11/08 | 233 | 233.5 | 232 | 232 | ±0 | ±0% | 39,900 |
| 2023/11/07 | 230 | 232 | 230 | 232 | +1.1 | +0.5% | 62,100 |
| 2023/11/06 | 228.6 | 230.9 | 225.2 | 230.9 | +7 | +3.1% | 138,900 |
| 2023/11/02 | 219.8 | 224.5 | 219.1 | 223.9 | +8 | +3.7% | 60,600 |
| 2023/11/01 | 218.9 | 218.9 | 212 | 215.9 | +0.9 | +0.4% | 21,300 |
| 2023/10/31 | 216 | 221.9 | 214 | 215 | -3.7 | -1.7% | 50,000 |
| 2023/10/30 | 220.8 | 220.8 | 218 | 218.7 | -2.2 | -1% | 14,900 |
| 2023/10/27 | 217.8 | 221.7 | 215 | 220.9 | +4.8 | +2.2% | 113,900 |
| 2023/10/26 | 219.4 | 219.4 | 215.3 | 216.1 | -2.9 | -1.3% | 10,100 |
| 2023/10/25 | 219.9 | 220.4 | 218.7 | 219 | -0.3 | -0.1% | 17,000 |
| 2023/10/24 | 219.4 | 219.7 | 215.1 | 219.3 | -0.1 | ±0% | 24,200 |
| 2023/10/23 | 217.8 | 219.4 | 217.5 | 219.4 | +1.4 | +0.6% | 7,500 |
| 2023/10/20 | 220.1 | 220.1 | 217.6 | 218 | +0.1 | ±0% | 14,600 |
| 2023/10/19 | 219.1 | 220.8 | 217.9 | 217.9 | -4 | -1.8% | 22,500 |
| 2023/10/18 | 219.1 | 221.9 | 219.1 | 221.9 | -0.1 | ±0% | 12,900 |
| 2023/10/17 | 222.3 | 222.3 | 219.2 | 222 | +3.4 | +1.6% | 11,500 |
| 2023/10/16 | 221.1 | 221.4 | 218.2 | 218.6 | -2.2 | -1% | 15,700 |
| 2023/10/13 | 220.6 | 220.9 | 219.1 | 220.8 | +0.3 | +0.1% | 10,000 |
| 2023/10/12 | 219.1 | 222.5 | 219.1 | 220.5 | +0.5 | +0.2% | 26,700 |
| 2023/10/11 | 219.6 | 222 | 218.1 | 220 | +3.1 | +1.4% | 24,200 |
| 2023/10/10 | 216.1 | 216.9 | 212 | 216.9 | +4 | +1.9% | 18,500 |
| 2023/10/06 | 210.5 | 213 | 210 | 212.9 | +1.9 | +0.9% | 15,200 |
| 2023/10/05 | 214.1 | 215 | 209.9 | 211 | -1 | -0.5% | 39,100 |
| 2023/10/04 | 217 | 217 | 211 | 212 | -7 | -3.2% | 77,500 |
| 2023/10/03 | 220.8 | 220.9 | 218 | 219 | -2.9 | -1.3% | 31,900 |
| 2023/10/02 | 224.9 | 224.9 | 221.9 | 221.9 | +0.1 | ±0% | 21,400 |
| 2023/09/29 | 219 | 221.8 | 218.8 | 221.8 | +3.3 | +1.5% | 10,700 |
| 2023/09/28 | 217.5 | 219.8 | 217 | 218.5 | +1.4 | +0.6% | 13,500 |
| 2023/09/27 | 220 | 220 | 216.2 | 217.1 | -3.9 | -1.8% | 64,700 |
101～
150
件表示中 / 1500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
