273
+3.3 (+1.22%)
株価：2026/10/28 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2026/10/28 | 274.8 | 275.8 | 271.2 | 273 | +3.3 | +1.2% | 72,890 |
| 2026/10/27 | 275 | 277.5 | 269.1 | 269.7 | -8 | -2.9% | 277,530 |
| 2026/10/26 | 299.6 | 299.6 | 274.2 | 277.7 | -49.3 | -15.1% | 363,200 |
| 2026/10/23 | 328 | 339 | 325 | 327 | -8.1 | -2.4% | 77,110 |
| 2026/10/22 | 340 | 340 | 335.1 | 335.1 | -5.3 | -1.6% | 28,570 |
| 2026/10/21 | 338.7 | 341.3 | 336.8 | 340.4 | +4.1 | +1.2% | 28,640 |
| 2026/10/20 | 335.6 | 336.5 | 334 | 336.3 | -2.5 | -0.7% | 14,950 |
| 2026/10/19 | 333.4 | 338.8 | 330.9 | 338.8 | +7.4 | +2.2% | 26,690 |
| 2026/10/16 | 328.3 | 333.9 | 328.1 | 331.4 | -2.6 | -0.8% | 35,140 |
| 2026/10/15 | 338 | 338 | 331.1 | 334 | -7.8 | -2.3% | 41,570 |
| 2026/10/14 | 345.5 | 345.5 | 339 | 341.8 | -6.8 | -2% | 38,620 |
| 2026/10/13 | 344.8 | 348.6 | 342.2 | 348.6 | +7.5 | +2.2% | 86,290 |
| 2026/10/09 | 337 | 341.8 | 335.2 | 341.1 | +7.8 | +2.3% | 54,610 |
| 2026/10/08 | 336.6 | 336.6 | 333.1 | 333.3 | -6.5 | -1.9% | 24,860 |
| 2026/10/07 | 345 | 345 | 339 | 339.8 | -2.2 | -0.6% | 68,200 |
| 2026/10/06 | 334.4 | 344 | 334.4 | 342 | +11 | +3.3% | 169,490 |
| 2026/10/05 | 304 | 336 | 304 | 331 | +36.3 | +12.3% | 378,550 |
| 2026/10/02 | 297 | 297 | 294.4 | 294.7 | -3.4 | -1.1% | 3,640 |
| 2026/10/01 | 293.7 | 298.2 | 293.6 | 298.1 | +7.2 | +2.5% | 21,600 |
| 2026/09/30 | 289.1 | 291.9 | 288.2 | 290.9 | +3.9 | +1.4% | 10,000 |
| 2026/09/29 | 288.7 | 289.8 | 286.9 | 287 | -5.4 | -1.8% | 48,120 |
| 2026/09/28 | 288.7 | 293.6 | 288.7 | 292.4 | -1.3 | -0.4% | 13,650 |
| 2026/09/25 | 294 | 294.6 | 292 | 293.7 | -1.3 | -0.4% | 13,300 |
| 2026/09/24 | 297.9 | 297.9 | 294 | 295 | -2.6 | -0.9% | 10,250 |
| 2026/09/18 | 293 | 297.6 | 293 | 297.6 | +4.6 | +1.6% | 8,700 |
| 2026/09/17 | 292.1 | 294.4 | 292.1 | 293 | +1 | +0.3% | 6,440 |
| 2026/09/16 | 289.9 | 293.2 | 289.9 | 292 | +0.3 | +0.1% | 22,400 |
| 2026/09/15 | 291.8 | 292.5 | 290.3 | 291.7 | -2 | -0.7% | 6,250 |
| 2026/09/14 | 297 | 297 | 291 | 293.7 | -3.3 | -1.1% | 34,550 |
| 2026/09/11 | 297 | 297 | 295 | 297 | +7 | +2.4% | 27,290 |
| 2026/09/10 | 290 | 292.8 | 290 | 290 | -4.1 | -1.4% | 8,110 |
| 2026/09/09 | 293 | 297.8 | 293 | 294.1 | +6.9 | +2.4% | 24,070 |
| 2026/09/08 | 292 | 292 | 286 | 287.2 | -6.3 | -2.1% | 22,280 |
| 2026/09/07 | 296 | 296 | 292 | 293.5 | -5.4 | -1.8% | 21,150 |
| 2026/09/04 | 299.8 | 299.8 | 295 | 298.9 | -0.1 | ±0% | 13,880 |
| 2026/09/03 | 297 | 302 | 295.3 | 299 | +7 | +2.4% | 63,470 |
| 2026/09/02 | 290 | 293 | 290 | 292 | +4 | +1.4% | 19,920 |
| 2026/09/01 | 285 | 288 | 285 | 288 | +5 | +1.8% | 24,960 |
| 2026/08/31 | 284 | 284.2 | 281.2 | 283 | -1.5 | -0.5% | 25,570 |
| 2026/08/28 | 284.4 | 284.6 | 283 | 284.5 | +0.4 | +0.1% | 1,790 |
| 2026/08/27 | 283 | 284.1 | 283 | 284.1 | +0.8 | +0.3% | 9,590 |
| 2026/08/26 | 283.2 | 283.9 | 283 | 283.3 | +1.8 | +0.6% | 12,980 |
| 2026/08/25 | 282.6 | 283 | 279.6 | 281.5 | +2 | +0.7% | 13,230 |
| 2026/08/24 | 277 | 281 | 277 | 279.5 | +7 | +2.6% | 26,220 |
| 2026/08/21 | 270 | 272.5 | 270 | 272.5 | +0.5 | +0.2% | 14,100 |
| 2026/08/20 | 271.7 | 273 | 271 | 272 | +0.2 | +0.1% | 8,670 |
| 2026/08/19 | 270.9 | 272 | 270.4 | 271.8 | +0.9 | +0.3% | 14,180 |
| 2026/08/18 | 270.4 | 270.9 | 270 | 270.9 | +0.4 | +0.1% | 11,860 |
| 2026/08/17 | 270 | 270.5 | 268.5 | 270.5 | -0.4 | -0.1% | 20,140 |
| 2026/08/14 | 272.3 | 272.3 | 268.7 | 270.9 | -0.2 | -0.1% | 41,990 |
1～
50
件表示中 / 2102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
