205
-3.6 (-1.73%)
株価：2025/05/07 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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 205.4 | 205.9 | 203 | 203 | -2.4 | -1.2% | 22,000 |
| 2023/04/17 | 205.3 | 205.5 | 204.1 | 205.4 | +2.3 | +1.1% | 23,100 |
| 2023/04/14 | 202.6 | 205.4 | 200.6 | 203.1 | +0.1 | ±0% | 16,600 |
| 2023/04/13 | 203.9 | 206.4 | 201.1 | 203 | +1 | +0.5% | 45,700 |
| 2023/04/12 | 199.9 | 202.5 | 199.5 | 202 | +5.7 | +2.9% | 110,300 |
| 2023/04/11 | 196.5 | 196.5 | 195.3 | 196.3 | +0.7 | +0.4% | 9,900 |
| 2023/04/10 | 196.5 | 196.5 | 194.5 | 195.6 | +0.1 | +0.1% | 6,700 |
| 2023/04/07 | 195.5 | 195.6 | 194.2 | 195.5 | -0.1 | -0.1% | 2,700 |
| 2023/04/06 | 196.4 | 196.4 | 194.8 | 195.6 | +0.9 | +0.5% | 5,600 |
| 2023/04/05 | 194.1 | 195.8 | 194 | 194.7 | +0.7 | +0.4% | 6,100 |
| 2023/04/04 | 195 | 196.8 | 194 | 194 | -1.3 | -0.7% | 10,600 |
| 2023/04/03 | 197 | 197 | 194.2 | 195.3 | -0.1 | -0.1% | 21,000 |
| 2023/03/31 | 195.4 | 196.1 | 193 | 195.4 | +1.5 | +0.8% | 21,300 |
| 2023/03/30 | 193.7 | 193.9 | 192.2 | 193.9 | +3.4 | +1.8% | 13,400 |
| 2023/03/29 | 190 | 190.8 | 190 | 190.5 | +0.7 | +0.4% | 14,000 |
| 2023/03/28 | 190.9 | 190.9 | 189.1 | 189.8 | +1.1 | +0.6% | 7,700 |
| 2023/03/27 | 191.4 | 191.4 | 188 | 188.7 | ±0 | ±0% | 11,100 |
| 2023/03/24 | 189.2 | 189.5 | 187.9 | 188.7 | -3.5 | -1.8% | 30,500 |
| 2023/03/23 | 192.3 | 192.3 | 190.8 | 192.2 | -0.5 | -0.3% | 2,400 |
| 2023/03/22 | 191.8 | 193.1 | 190.9 | 192.7 | +0.9 | +0.5% | 11,700 |
| 2023/03/20 | 194.7 | 195 | 190 | 191.8 | -2.9 | -1.5% | 16,400 |
| 2023/03/17 | 194 | 195.8 | 191.1 | 194.7 | +2 | +1% | 11,200 |
| 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 |
501～
550
件表示中 / 1741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
