208.6
+3 (+1.46%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 235 | 237 | 234.8 | 237 | +1.2 | +0.5% | 30,500 |
| 2023/06/28 | 236 | 236 | 233.1 | 235.8 | +0.8 | +0.3% | 40,300 |
| 2023/06/27 | 230 | 235 | 230 | 235 | +2 | +0.9% | 67,500 |
| 2023/06/26 | 230.1 | 233 | 229 | 233 | +2.7 | +1.2% | 85,100 |
| 2023/06/23 | 229.3 | 231.8 | 229.3 | 230.3 | -0.5 | -0.2% | 17,800 |
| 2023/06/22 | 230 | 231 | 229.2 | 230.8 | +1.5 | +0.7% | 35,900 |
| 2023/06/21 | 228.2 | 229.3 | 228.2 | 229.3 | +0.1 | ±0% | 24,000 |
| 2023/06/20 | 227.5 | 230 | 227.5 | 229.2 | +1.7 | +0.7% | 51,000 |
| 2023/06/19 | 229 | 229.9 | 227.2 | 227.5 | +0.5 | +0.2% | 44,600 |
| 2023/06/16 | 230 | 230 | 225.1 | 227 | -2 | -0.9% | 49,500 |
| 2023/06/15 | 224.2 | 229 | 224 | 229 | +7.9 | +3.6% | 87,400 |
| 2023/06/14 | 221 | 222.5 | 220.5 | 221.1 | +0.7 | +0.3% | 50,600 |
| 2023/06/13 | 222 | 222.5 | 219.8 | 220.4 | -0.3 | -0.1% | 59,700 |
| 2023/06/12 | 219.1 | 220.8 | 219.1 | 220.7 | +3.6 | +1.7% | 61,600 |
| 2023/06/09 | 217.4 | 217.4 | 215 | 217.1 | +0.3 | +0.1% | 21,300 |
| 2023/06/08 | 215.1 | 217 | 215.1 | 216.8 | +1.8 | +0.8% | 21,300 |
| 2023/06/07 | 213 | 215.7 | 210.1 | 215 | +1.1 | +0.5% | 65,600 |
| 2023/06/06 | 211 | 213.9 | 210 | 213.9 | +4 | +1.9% | 26,300 |
| 2023/06/05 | 209.9 | 211.7 | 209 | 209.9 | +2.8 | +1.4% | 143,000 |
| 2023/06/02 | 206.7 | 208.4 | 205.2 | 207.1 | +1.2 | +0.6% | 10,100 |
| 2023/06/01 | 204 | 210 | 202 | 205.9 | +1.7 | +0.8% | 19,500 |
| 2023/05/31 | 206 | 207 | 204.2 | 204.2 | -2 | -1% | 17,000 |
| 2023/05/30 | 208.8 | 208.8 | 206 | 206.2 | -2.7 | -1.3% | 13,600 |
| 2023/05/29 | 209 | 209 | 207 | 208.9 | +2 | +1% | 22,500 |
| 2023/05/26 | 206 | 206.9 | 205 | 206.9 | ±0 | ±0% | 10,900 |
| 2023/05/25 | 208.8 | 209 | 206.5 | 206.9 | +0.4 | +0.2% | 24,900 |
| 2023/05/24 | 207.9 | 207.9 | 206 | 206.5 | -1.5 | -0.7% | 10,700 |
| 2023/05/23 | 205.1 | 208 | 205.1 | 208 | +1.7 | +0.8% | 42,000 |
| 2023/05/22 | 209.8 | 209.8 | 206 | 206.3 | +0.5 | +0.2% | 22,900 |
| 2023/05/19 | 205 | 208 | 205 | 205.8 | +0.8 | +0.4% | 27,400 |
| 2023/05/18 | 206 | 207 | 204.9 | 205 | +1.9 | +0.9% | 19,400 |
| 2023/05/17 | 204.7 | 205.4 | 203.1 | 203.1 | -2.7 | -1.3% | 29,400 |
| 2023/05/16 | 206.4 | 207 | 205 | 205.8 | -0.2 | -0.1% | 16,000 |
| 2023/05/15 | 206 | 207 | 205 | 206 | +3 | +1.5% | 56,000 |
| 2023/05/12 | 205 | 205 | 202.1 | 203 | +0.9 | +0.4% | 13,500 |
| 2023/05/11 | 204.7 | 205 | 202.1 | 202.1 | -2.6 | -1.3% | 6,200 |
| 2023/05/10 | 202.5 | 208.5 | 202.5 | 204.7 | +1.4 | +0.7% | 29,100 |
| 2023/05/09 | 203 | 205.7 | 202.2 | 203.3 | +1.1 | +0.5% | 19,300 |
| 2023/05/08 | 203 | 203 | 200.3 | 202.2 | +2.2 | +1.1% | 21,400 |
| 2023/05/02 | 204.7 | 204.7 | 200 | 200 | -1.4 | -0.7% | 14,500 |
| 2023/05/01 | 200 | 211 | 196 | 201.4 | +4.4 | +2.2% | 79,900 |
| 2023/04/28 | 198 | 198 | 196.3 | 197 | +1 | +0.5% | 5,500 |
| 2023/04/27 | 197.2 | 198.4 | 195 | 196 | -1.2 | -0.6% | 17,200 |
| 2023/04/26 | 198.9 | 198.9 | 197.1 | 197.2 | -1.7 | -0.9% | 4,800 |
| 2023/04/25 | 198.1 | 198.9 | 197 | 198.9 | +1.3 | +0.7% | 5,200 |
| 2023/04/24 | 195.1 | 198.1 | 195.1 | 197.6 | -0.8 | -0.4% | 8,800 |
| 2023/04/21 | 196.2 | 198.4 | 196.2 | 198.4 | +0.8 | +0.4% | 3,400 |
| 2023/04/20 | 195.1 | 198.5 | 195.1 | 197.6 | -3.4 | -1.7% | 41,300 |
| 2023/04/19 | 201.2 | 203.4 | 201 | 201 | -2 | -1% | 6,800 |
| 2023/04/18 | 205.4 | 205.9 | 203 | 203 | -2.4 | -1.2% | 22,000 |
451～
500
件表示中 / 1740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
