205.1
-1.9 (-0.92%)
株価:2024/11/01 12:53
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 |
---|---|---|---|---|---|---|---|
2018/06/26 | 168 | 169 | 168 | 169 | ±0 | ±0% | 20,900 |
2018/06/25 | 171 | 171 | 169 | 169 | -1 | -0.6% | 15,700 |
2018/06/22 | 173 | 173 | 170 | 170 | -3 | -1.7% | 23,100 |
2018/06/21 | 172 | 174 | 172 | 173 | +2 | +1.2% | 23,600 |
2018/06/20 | 171 | 172 | 170 | 171 | +1 | +0.6% | 24,800 |
2018/06/19 | 174 | 174 | 170 | 170 | -6 | -3.4% | 178,500 |
2018/06/18 | 177 | 177 | 175 | 176 | -1 | -0.6% | 14,900 |
2018/06/15 | 177 | 178 | 175 | 177 | ±0 | ±0% | 48,100 |
2018/06/14 | 179 | 180 | 176 | 177 | -4 | -2.2% | 51,600 |
2018/06/13 | 179 | 181 | 179 | 181 | +1 | +0.6% | 31,200 |
2018/06/12 | 179 | 180 | 176 | 180 | +4 | +2.3% | 40,500 |
2018/06/11 | 179 | 179 | 176 | 176 | ±0 | ±0% | 28,400 |
2018/06/08 | 175 | 180 | 172 | 176 | -2 | -1.1% | 101,100 |
2018/06/07 | 177 | 178 | 175 | 178 | +1 | +0.6% | 110,300 |
2018/06/06 | 182 | 182 | 177 | 177 | -6 | -3.3% | 68,600 |
2018/06/05 | 183 | 184 | 182 | 183 | +3 | +1.7% | 10,600 |
2018/06/04 | 182 | 183 | 180 | 180 | ±0 | ±0% | 24,300 |
2018/06/01 | 180 | 180 | 177 | 180 | ±0 | ±0% | 47,100 |
2018/05/31 | 176 | 182 | 176 | 180 | +3 | +1.7% | 48,300 |
2018/05/30 | 182 | 182 | 176 | 177 | -5 | -2.7% | 123,800 |
2018/05/29 | 186 | 186 | 181 | 182 | -10 | -5.2% | 136,600 |
2018/05/28 | 192 | 194 | 191 | 192 | -1 | -0.5% | 49,500 |
2018/05/25 | 192 | 195 | 192 | 193 | ±0 | ±0% | 12,800 |
2018/05/24 | 194 | 195 | 193 | 193 | -2 | -1% | 35,800 |
2018/05/23 | 197 | 200 | 195 | 195 | ±0 | ±0% | 32,000 |
2018/05/22 | 196 | 197 | 195 | 195 | -2 | -1% | 33,300 |
2018/05/21 | 199 | 200 | 197 | 197 | -4 | -2% | 37,500 |
2018/05/18 | 200 | 201 | 199 | 201 | -2 | -1% | 27,000 |
2018/05/17 | 204 | 204 | 203 | 203 | ±0 | ±0% | 18,100 |
2018/05/16 | 201 | 203 | 201 | 203 | -3 | -1.5% | 37,100 |
2018/05/15 | 206 | 206 | 205 | 206 | +1 | +0.5% | 10,100 |
2018/05/14 | 205 | 205 | 205 | 205 | -2 | -1% | 7,100 |
2018/05/11 | 205 | 207 | 205 | 207 | +3 | +1.5% | 28,900 |
2018/05/10 | 202 | 204 | 202 | 204 | +2 | +1% | 17,200 |
2018/05/09 | 202 | 204 | 202 | 202 | -2 | -1% | 17,700 |
2018/05/08 | 204 | 204 | 203 | 204 | -1 | -0.5% | 13,100 |
2018/05/07 | 206 | 206 | 204 | 205 | -1 | -0.5% | 21,700 |
2018/05/02 | 208 | 210 | 206 | 206 | -4 | -1.9% | 32,400 |
2018/05/01 | 211 | 213 | 210 | 210 | -3 | -1.4% | 20,200 |
2018/04/27 | 213 | 213 | 212 | 213 | +1 | +0.5% | 3,800 |
2018/04/26 | 213 | 213 | 210 | 212 | +1 | +0.5% | 23,800 |
2018/04/25 | 209 | 212 | 209 | 211 | -1 | -0.5% | 21,900 |
2018/04/24 | 213 | 213 | 212 | 212 | +2 | +1% | 15,200 |
2018/04/23 | 214 | 214 | 210 | 210 | -4 | -1.9% | 11,900 |
2018/04/20 | 211 | 214 | 211 | 214 | +1 | +0.5% | 9,000 |
2018/04/19 | 212 | 213 | 209 | 213 | +2 | +0.9% | 16,900 |
2018/04/18 | 212 | 212 | 211 | 211 | +1 | +0.5% | 1,700 |
2018/04/17 | 209 | 210 | 208 | 210 | +3 | +1.4% | 9,600 |
2018/04/16 | 211 | 211 | 207 | 207 | -5 | -2.4% | 9,400 |
2018/04/13 | 212 | 212 | 211 | 212 | +1 | +0.5% | 500 |
1551~
1600
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