203.9
-3.1 (-1.50%)
株価:2024/11/01 10:54
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 |
---|---|---|---|---|---|---|---|
2023/03/16 | 191.1 | 194 | 191.1 | 192.7 | -2.3 | -1.2% | 6,700 |
2023/03/15 | 195 | 196.6 | 194.6 | 195 | -0.8 | -0.4% | 5,500 |
2023/03/14 | 193.9 | 196.9 | 191.8 | 195.8 | +1.6 | +0.8% | 17,800 |
2023/03/13 | 197.5 | 198.1 | 189.9 | 194.2 | -3.6 | -1.8% | 72,000 |
2023/03/10 | 201.9 | 201.9 | 197.5 | 197.8 | -4.2 | -2.1% | 48,300 |
2023/03/09 | 201.8 | 202 | 200.9 | 202 | +1.3 | +0.6% | 11,500 |
2023/03/08 | 200.1 | 202 | 197.1 | 200.7 | +0.7 | +0.4% | 23,800 |
2023/03/07 | 199.3 | 201.3 | 199.2 | 200 | +0.9 | +0.5% | 10,100 |
2023/03/06 | 201.2 | 201.2 | 198.2 | 199.1 | -1.9 | -0.9% | 8,000 |
2023/03/03 | 201 | 204.7 | 198.3 | 201 | -0.8 | -0.4% | 17,900 |
2023/03/02 | 200.8 | 202 | 200.5 | 201.8 | +0.2 | +0.1% | 11,300 |
2023/03/01 | 202.7 | 202.7 | 200.2 | 201.6 | +0.3 | +0.1% | 4,300 |
2023/02/28 | 203.8 | 203.8 | 201 | 201.3 | +0.5 | +0.2% | 5,600 |
2023/02/27 | 200 | 201.3 | 200 | 200.8 | +0.4 | +0.2% | 4,500 |
2023/02/24 | 199 | 206 | 198.1 | 200.4 | +1.7 | +0.9% | 34,900 |
2023/02/22 | 199.5 | 199.5 | 198 | 198.7 | -0.8 | -0.4% | 6,500 |
2023/02/21 | 201.5 | 201.5 | 199.2 | 199.5 | -1.8 | -0.9% | 4,900 |
2023/02/20 | 200 | 201.9 | 200 | 201.3 | +1.2 | +0.6% | 13,800 |
2023/02/17 | 200.9 | 200.9 | 200.1 | 200.1 | ±0 | ±0% | 1,500 |
2023/02/16 | 199.9 | 200.2 | 199 | 200.1 | +0.3 | +0.2% | 5,900 |
2023/02/15 | 198 | 200 | 198 | 199.8 | -0.2 | -0.1% | 19,600 |
2023/02/14 | 199.3 | 200 | 199.3 | 200 | +2 | +1% | 5,000 |
2023/02/13 | 198 | 199.5 | 198 | 198 | ±0 | ±0% | 15,900 |
2023/02/10 | 199.2 | 199.2 | 198 | 198 | -2 | -1% | 28,800 |
2023/02/09 | 200 | 200.6 | 200 | 200 | +0.4 | +0.2% | 3,500 |
2023/02/08 | 200.3 | 200.3 | 199.6 | 199.6 | -0.5 | -0.2% | 36,200 |
2023/02/07 | 200.4 | 200.9 | 200.1 | 200.1 | -0.4 | -0.2% | 15,900 |
2023/02/06 | 200.1 | 201.3 | 200.1 | 200.5 | -1.5 | -0.7% | 17,500 |
2023/02/03 | 200.7 | 202 | 200.7 | 202 | +1.3 | +0.6% | 7,400 |
2023/02/02 | 203 | 203 | 200.7 | 200.7 | -2.3 | -1.1% | 7,800 |
2023/02/01 | 202.1 | 203.3 | 202.1 | 203 | +2.3 | +1.1% | 15,900 |
2023/01/31 | 203 | 203 | 199 | 200.7 | -1.5 | -0.7% | 9,200 |
2023/01/30 | 205.3 | 205.3 | 199 | 202.2 | -3.8 | -1.8% | 45,900 |
2023/01/27 | 203.8 | 206 | 203.8 | 206 | +0.4 | +0.2% | 16,100 |
2023/01/26 | 203 | 205.6 | 203 | 205.6 | +2.6 | +1.3% | 25,900 |
2023/01/25 | 202.5 | 203.5 | 201.5 | 203 | +1.5 | +0.7% | 16,500 |
2023/01/24 | 199.9 | 204 | 198.2 | 201.5 | +1.9 | +1% | 28,100 |
2023/01/23 | 198.1 | 199.8 | 198.1 | 199.6 | +1.6 | +0.8% | 9,700 |
2023/01/20 | 195.1 | 198.9 | 195.1 | 198 | +0.5 | +0.3% | 16,800 |
2023/01/19 | 200 | 200.8 | 197 | 197.5 | -3.5 | -1.7% | 31,300 |
2023/01/18 | 201.6 | 201.6 | 197.8 | 201 | ±0 | ±0% | 14,300 |
2023/01/17 | 201.3 | 201.9 | 199.8 | 201 | -0.6 | -0.3% | 16,000 |
2023/01/16 | 201 | 203 | 198.2 | 201.6 | +1.6 | +0.8% | 16,400 |
2023/01/13 | 197.9 | 201 | 197.9 | 200 | -1.1 | -0.5% | 17,800 |
2023/01/12 | 201 | 202 | 200 | 201.1 | +3.4 | +1.7% | 47,000 |
2023/01/11 | 196.9 | 199 | 196.1 | 197.7 | +4.4 | +2.3% | 33,700 |
2023/01/10 | 193.4 | 193.5 | 192.7 | 193.3 | +1 | +0.5% | 11,500 |
2023/01/06 | 192.1 | 194.4 | 192.1 | 192.3 | +0.6 | +0.3% | 7,900 |
2023/01/05 | 193 | 193.5 | 191.5 | 191.7 | -1.1 | -0.6% | 7,300 |
2023/01/04 | 192 | 194.6 | 191.1 | 192.8 | -3.7 | -1.9% | 50,100 |
401~
450
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