221
+1 (+0.45%)
株価：2025/09/17 11:10
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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 220 | 222 | 220 | 220 | +1.6 | +0.7% | 57,300 |
| 2025/09/12 | 216 | 218.6 | 216 | 218.4 | +3.1 | +1.4% | 87,700 |
| 2025/09/11 | 216.3 | 217 | 212 | 215.3 | -1.4 | -0.6% | 141,100 |
| 2025/09/10 | 217 | 217 | 215.6 | 216.7 | -0.7 | -0.3% | 34,900 |
| 2025/09/09 | 217.5 | 218.1 | 216.4 | 217.4 | -0.7 | -0.3% | 10,300 |
| 2025/09/08 | 217.6 | 218.9 | 217 | 218.1 | +2.6 | +1.2% | 18,200 |
| 2025/09/05 | 214 | 215.6 | 214 | 215.5 | +3.1 | +1.5% | 21,100 |
| 2025/09/04 | 212.5 | 213.2 | 212.4 | 212.4 | -0.1 | ±0% | 3,000 |
| 2025/09/03 | 214.6 | 214.6 | 206 | 212.5 | -2.5 | -1.2% | 32,500 |
| 2025/09/02 | 214.3 | 216 | 211.2 | 215 | +0.8 | +0.4% | 28,500 |
| 2025/09/01 | 214.3 | 215.4 | 214.2 | 214.2 | +0.4 | +0.2% | 18,700 |
| 2025/08/29 | 213.3 | 214.7 | 213 | 213.8 | +1.5 | +0.7% | 66,700 |
| 2025/08/28 | 212 | 216 | 211.9 | 212.3 | +2.8 | +1.3% | 52,800 |
| 2025/08/27 | 211.1 | 211.2 | 209.5 | 209.5 | +0.6 | +0.3% | 9,200 |
| 2025/08/26 | 211 | 211 | 208.9 | 208.9 | +1 | +0.5% | 33,200 |
| 2025/08/25 | 205.9 | 211 | 205.9 | 207.9 | +2.5 | +1.2% | 41,800 |
| 2025/08/22 | 206 | 206 | 205 | 205.4 | -0.5 | -0.2% | 24,900 |
| 2025/08/21 | 207.2 | 207.5 | 205 | 205.9 | -0.9 | -0.4% | 22,500 |
| 2025/08/20 | 209.8 | 209.8 | 205 | 206.8 | -3.7 | -1.8% | 47,100 |
| 2025/08/19 | 211.8 | 211.8 | 210 | 210.5 | -1 | -0.5% | 18,700 |
| 2025/08/18 | 211 | 211.7 | 210 | 211.5 | +1.5 | +0.7% | 13,800 |
| 2025/08/15 | 211.5 | 212 | 210 | 210 | -0.5 | -0.2% | 8,700 |
| 2025/08/14 | 210.4 | 210.8 | 209.4 | 210.5 | +0.1 | ±0% | 9,100 |
| 2025/08/13 | 209.5 | 213.7 | 209.3 | 210.4 | +2.4 | +1.2% | 49,300 |
| 2025/08/12 | 207 | 209 | 207 | 208 | ±0 | ±0% | 44,400 |
| 2025/08/08 | 207 | 208.6 | 207 | 208 | +3.1 | +1.5% | 26,100 |
| 2025/08/07 | 201.5 | 205 | 201.2 | 204.9 | +3.8 | +1.9% | 46,900 |
| 2025/08/06 | 201.5 | 201.8 | 200.7 | 201.1 | +0.3 | +0.1% | 11,400 |
| 2025/08/05 | 200.6 | 201.4 | 199.8 | 200.8 | +0.2 | +0.1% | 30,800 |
| 2025/08/04 | 200.2 | 201.8 | 200.1 | 200.6 | -1.4 | -0.7% | 17,500 |
| 2025/08/01 | 203.2 | 204.6 | 200.5 | 202 | -0.3 | -0.1% | 21,400 |
| 2025/07/31 | 202.3 | 203.9 | 202 | 202.3 | ±0 | ±0% | 25,600 |
| 2025/07/30 | 204.2 | 205 | 201.9 | 202.3 | -1.9 | -0.9% | 35,800 |
| 2025/07/29 | 206.3 | 206.3 | 203.8 | 204.2 | -2.2 | -1.1% | 38,700 |
| 2025/07/28 | 206.6 | 207 | 205 | 206.4 | +0.6 | +0.3% | 23,500 |
| 2025/07/25 | 206.9 | 207.9 | 205.3 | 205.8 | -1 | -0.5% | 33,200 |
| 2025/07/24 | 206.8 | 206.8 | 206.1 | 206.8 | +0.8 | +0.4% | 17,600 |
| 2025/07/23 | 205 | 206 | 204.1 | 206 | +0.5 | +0.2% | 20,200 |
| 2025/07/22 | 205.1 | 205.8 | 204 | 205.5 | -1.5 | -0.7% | 43,700 |
| 2025/07/18 | 205 | 208.2 | 205 | 207 | +0.9 | +0.4% | 20,000 |
| 2025/07/17 | 205.7 | 206.7 | 204.5 | 206.1 | +1.1 | +0.5% | 24,100 |
| 2025/07/16 | 206 | 206.5 | 204.8 | 205 | +0.3 | +0.1% | 35,300 |
| 2025/07/15 | 205.7 | 206.7 | 203 | 204.7 | -0.9 | -0.4% | 37,500 |
| 2025/07/14 | 207 | 207 | 203.1 | 205.6 | ±0 | ±0% | 33,700 |
| 2025/07/11 | 209.9 | 209.9 | 205 | 205.6 | +1.6 | +0.8% | 103,600 |
| 2025/07/10 | 207 | 207 | 200 | 204 | -10.1 | -4.7% | 279,700 |
| 2025/07/09 | 214.6 | 214.6 | 210.5 | 214.1 | +4 | +1.9% | 24,500 |
| 2025/07/08 | 217.2 | 217.2 | 210 | 210.1 | -8 | -3.7% | 75,700 |
| 2025/07/07 | 220.9 | 222 | 213.4 | 218.1 | -4.6 | -2.1% | 85,900 |
| 2025/07/04 | 221.9 | 223.9 | 221.5 | 222.7 | +4.7 | +2.2% | 278,900 |
1～
50
件表示中 / 1832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
