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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 222 | 222 | 220 | 221 | -1 | -0.5% | 13,900 |
| 2023/09/25 | 223 | 223 | 220.1 | 222 | -1.9 | -0.8% | 26,800 |
| 2023/09/22 | 217.2 | 224 | 217.2 | 223.9 | -4 | -1.8% | 41,500 |
| 2023/09/21 | 226.9 | 229 | 226.3 | 227.9 | +1 | +0.4% | 30,700 |
| 2023/09/20 | 227.8 | 227.8 | 224.2 | 226.9 | -1.1 | -0.5% | 18,000 |
| 2023/09/19 | 227 | 228.1 | 226 | 228 | +0.7 | +0.3% | 24,200 |
| 2023/09/15 | 228.1 | 228.8 | 225.6 | 227.3 | +2.8 | +1.2% | 67,900 |
| 2023/09/14 | 223.1 | 225.5 | 222.9 | 224.5 | +1.1 | +0.5% | 23,300 |
| 2023/09/13 | 223.6 | 224 | 221.1 | 223.4 | +3 | +1.4% | 22,000 |
| 2023/09/12 | 220 | 220.6 | 219 | 220.4 | +3.2 | +1.5% | 15,500 |
| 2023/09/11 | 218.8 | 219 | 217 | 217.2 | +0.4 | +0.2% | 12,400 |
| 2023/09/08 | 221 | 228 | 210 | 216.8 | -2.6 | -1.2% | 91,000 |
| 2023/09/07 | 216.2 | 224 | 216.2 | 219.4 | -3.6 | -1.6% | 80,800 |
| 2023/09/06 | 224.3 | 225.4 | 222.2 | 223 | -1.3 | -0.6% | 27,500 |
| 2023/09/05 | 226.9 | 226.9 | 224.3 | 224.3 | -0.1 | ±0% | 9,600 |
| 2023/09/04 | 224.8 | 229 | 223.4 | 224.4 | +1.4 | +0.6% | 20,900 |
| 2023/09/01 | 225 | 225 | 220.6 | 223 | -2 | -0.9% | 38,500 |
| 2023/08/31 | 225 | 225.5 | 222 | 225 | -0.5 | -0.2% | 40,100 |
| 2023/08/30 | 226.9 | 227.6 | 225.5 | 225.5 | +0.3 | +0.1% | 29,200 |
| 2023/08/29 | 226.8 | 226.8 | 225 | 225.2 | +1.3 | +0.6% | 9,600 |
| 2023/08/28 | 228.5 | 228.5 | 223.9 | 223.9 | -3.1 | -1.4% | 19,600 |
| 2023/08/25 | 226.9 | 229.1 | 223.7 | 227 | ±0 | ±0% | 39,100 |
| 2023/08/24 | 229 | 229.8 | 224.1 | 227 | +4.1 | +1.8% | 41,800 |
| 2023/08/23 | 222.8 | 222.9 | 221.2 | 222.9 | +2 | +0.9% | 20,000 |
| 2023/08/22 | 220 | 221.9 | 219.5 | 220.9 | +1.1 | +0.5% | 19,400 |
| 2023/08/21 | 220.9 | 221 | 219.3 | 219.8 | -0.1 | ±0% | 12,500 |
| 2023/08/18 | 218.8 | 220 | 217 | 219.9 | -1 | -0.5% | 26,300 |
| 2023/08/17 | 220 | 221 | 219 | 220.9 | -1.8 | -0.8% | 25,700 |
| 2023/08/16 | 221 | 222.7 | 220 | 222.7 | -0.6 | -0.3% | 40,300 |
| 2023/08/15 | 222 | 224 | 221.1 | 223.3 | -0.2 | -0.1% | 22,200 |
| 2023/08/14 | 224 | 224 | 223 | 223.5 | -0.4 | -0.2% | 11,700 |
| 2023/08/10 | 222.9 | 223.9 | 221.5 | 223.9 | +0.8 | +0.4% | 14,700 |
| 2023/08/09 | 221 | 223.1 | 220.1 | 223.1 | +2.7 | +1.2% | 18,000 |
| 2023/08/08 | 220.1 | 223 | 219.3 | 220.4 | -2.3 | -1% | 50,000 |
| 2023/08/07 | 219.5 | 223 | 219.1 | 222.7 | +0.6 | +0.3% | 36,300 |
| 2023/08/04 | 222 | 227 | 221.8 | 222.1 | -6 | -2.6% | 77,800 |
| 2023/08/03 | 232 | 232 | 226.1 | 228.1 | -1.9 | -0.8% | 31,000 |
| 2023/08/02 | 235 | 236 | 228 | 230 | -8.9 | -3.7% | 62,600 |
| 2023/08/01 | 239.5 | 239.5 | 235.2 | 238.9 | +2 | +0.8% | 23,900 |
| 2023/07/31 | 234.4 | 236.9 | 231.4 | 236.9 | +4.1 | +1.8% | 15,600 |
| 2023/07/28 | 235 | 238 | 228.9 | 232.8 | -4.8 | -2% | 73,400 |
| 2023/07/27 | 235.5 | 237.8 | 235.5 | 237.6 | +1.6 | +0.7% | 34,900 |
| 2023/07/26 | 237.6 | 237.9 | 235.1 | 236 | +2 | +0.9% | 100,900 |
| 2023/07/25 | 230 | 234 | 229 | 234 | +6.7 | +2.9% | 99,600 |
| 2023/07/24 | 226 | 229.2 | 225.5 | 227.3 | +6.8 | +3.1% | 54,000 |
| 2023/07/21 | 222.8 | 227 | 220 | 220.5 | -0.4 | -0.2% | 42,400 |
| 2023/07/20 | 220 | 221 | 219.8 | 220.9 | +1.4 | +0.6% | 8,400 |
| 2023/07/19 | 217 | 221.9 | 217 | 219.5 | -0.5 | -0.2% | 45,800 |
| 2023/07/18 | 223.9 | 224 | 220 | 220 | -4.3 | -1.9% | 60,300 |
| 2023/07/14 | 221.9 | 224.8 | 220.2 | 224.3 | +4.3 | +2% | 39,200 |
151～
200
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
