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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 176 | 180 | 176 | 180 | +7 | +4% | 74,800 |
2018/09/27 | 174 | 174 | 173 | 173 | ±0 | ±0% | 19,800 |
2018/09/26 | 170 | 173 | 170 | 173 | +6 | +3.6% | 55,000 |
2018/09/25 | 165 | 169 | 165 | 167 | -3 | -1.8% | 42,600 |
2018/09/21 | 170 | 172 | 170 | 170 | +2 | +1.2% | 33,400 |
2018/09/20 | 169 | 170 | 168 | 168 | -1 | -0.6% | 20,000 |
2018/09/19 | 170 | 170 | 168 | 169 | +3 | +1.8% | 29,700 |
2018/09/18 | 165 | 167 | 165 | 166 | +3 | +1.8% | 19,300 |
2018/09/14 | 162 | 163 | 161 | 163 | ±0 | ±0% | 12,400 |
2018/09/13 | 163 | 163 | 162 | 163 | ±0 | ±0% | 8,500 |
2018/09/12 | 165 | 165 | 163 | 163 | -2 | -1.2% | 57,300 |
2018/09/11 | 166 | 166 | 165 | 165 | ±0 | ±0% | 2,100 |
2018/09/10 | 169 | 169 | 165 | 165 | -1 | -0.6% | 26,100 |
2018/09/07 | 164 | 166 | 163 | 166 | +5 | +3.1% | 59,600 |
2018/09/06 | 160 | 162 | 160 | 161 | +1 | +0.6% | 11,700 |
2018/09/05 | 162 | 163 | 160 | 160 | -6 | -3.6% | 106,200 |
2018/09/04 | 166 | 166 | 164 | 166 | -1 | -0.6% | 41,500 |
2018/09/03 | 167 | 169 | 167 | 167 | +1 | +0.6% | 35,300 |
2018/08/31 | 167 | 168 | 166 | 166 | -4 | -2.4% | 85,100 |
2018/08/30 | 170 | 172 | 170 | 170 | +1 | +0.6% | 10,600 |
2018/08/29 | 168 | 170 | 168 | 169 | -1 | -0.6% | 16,900 |
2018/08/28 | 171 | 172 | 170 | 170 | +2 | +1.2% | 28,400 |
2018/08/27 | 169 | 169 | 168 | 168 | +1 | +0.6% | 21,100 |
2018/08/24 | 166 | 167 | 164 | 167 | -2 | -1.2% | 54,500 |
2018/08/23 | 171 | 171 | 167 | 169 | +4 | +2.4% | 25,600 |
2018/08/22 | 170 | 170 | 165 | 165 | -7 | -4.1% | 173,600 |
2018/08/21 | 171 | 172 | 171 | 172 | -2 | -1.1% | 13,700 |
2018/08/20 | 175 | 175 | 171 | 174 | -1 | -0.6% | 10,700 |
2018/08/17 | 176 | 176 | 175 | 175 | ±0 | ±0% | 6,900 |
2018/08/16 | 173 | 176 | 172 | 175 | -2 | -1.1% | 38,100 |
2018/08/15 | 177 | 179 | 177 | 177 | +2 | +1.1% | 20,500 |
2018/08/14 | 173 | 177 | 171 | 175 | +2 | +1.2% | 26,200 |
2018/08/13 | 174 | 175 | 170 | 173 | -9 | -4.9% | 68,100 |
2018/08/10 | 185 | 186 | 181 | 182 | -4 | -2.2% | 50,900 |
2018/08/09 | 185 | 187 | 185 | 186 | -3 | -1.6% | 36,900 |
2018/08/08 | 190 | 190 | 189 | 189 | -2 | -1% | 5,400 |
2018/08/07 | 190 | 192 | 189 | 191 | +1 | +0.5% | 10,500 |
2018/08/06 | 191 | 192 | 189 | 190 | +4 | +2.2% | 32,400 |
2018/08/03 | 185 | 187 | 185 | 186 | +1 | +0.5% | 7,700 |
2018/08/02 | 188 | 188 | 185 | 185 | -4 | -2.1% | 30,500 |
2018/08/01 | 190 | 190 | 189 | 189 | -3 | -1.6% | 15,900 |
2018/07/31 | 192 | 193 | 190 | 192 | ±0 | ±0% | 17,600 |
2018/07/30 | 189 | 192 | 189 | 192 | +3 | +1.6% | 14,600 |
2018/07/27 | 190 | 190 | 186 | 189 | +1 | +0.5% | 29,100 |
2018/07/26 | 186 | 189 | 185 | 188 | +3 | +1.6% | 42,400 |
2018/07/25 | 183 | 186 | 183 | 185 | +3 | +1.6% | 34,300 |
2018/07/24 | 181 | 182 | 180 | 182 | +1 | +0.6% | 32,300 |
2018/07/23 | 184 | 184 | 181 | 181 | ±0 | ±0% | 74,700 |
2018/07/20 | 180 | 183 | 180 | 181 | -2 | -1.1% | 40,900 |
2018/07/19 | 183 | 184 | 183 | 183 | ±0 | ±0% | 12,300 |
1501~
1550
件表示中 / 1634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