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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 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 |
| 2022/12/30 | 197.1 | 197.1 | 194.7 | 196.5 | -0.3 | -0.2% | 14,200 |
| 2022/12/29 | 196.9 | 197.6 | 195.3 | 196.8 | +2.9 | +1.5% | 9,100 |
| 2022/12/28 | 197.3 | 197.3 | 193.9 | 193.9 | -2.7 | -1.4% | 36,800 |
| 2022/12/27 | 194 | 197 | 194 | 196.6 | +1.6 | +0.8% | 27,600 |
| 2022/12/26 | 194.2 | 196 | 194.2 | 195 | -1.2 | -0.6% | 39,000 |
| 2022/12/23 | 198 | 198 | 195.7 | 196.2 | -0.1 | -0.1% | 11,200 |
| 2022/12/22 | 195.7 | 198.1 | 195.7 | 196.3 | -0.9 | -0.5% | 14,300 |
| 2022/12/21 | 197.8 | 197.8 | 195.2 | 197.2 | +3.2 | +1.6% | 14,100 |
| 2022/12/20 | 198 | 198.4 | 194 | 194 | -4.4 | -2.2% | 50,500 |
| 2022/12/19 | 197.7 | 199.9 | 197.2 | 198.4 | -4.5 | -2.2% | 28,700 |
| 2022/12/16 | 199.7 | 202.9 | 197.1 | 202.9 | +3.6 | +1.8% | 41,800 |
| 2022/12/15 | 197.1 | 199.5 | 194.8 | 199.3 | -0.4 | -0.2% | 71,400 |
| 2022/12/14 | 202.8 | 202.8 | 199 | 199.7 | -4.1 | -2% | 67,400 |
| 2022/12/13 | 203 | 204.5 | 203 | 203.8 | -0.7 | -0.3% | 10,800 |
| 2022/12/12 | 204.6 | 204.6 | 203 | 204.5 | -0.5 | -0.2% | 15,900 |
| 2022/12/09 | 203 | 205.9 | 203 | 205 | -1 | -0.5% | 21,500 |
| 2022/12/08 | 204.2 | 207.1 | 203.2 | 206 | -1.9 | -0.9% | 14,600 |
| 2022/12/07 | 205.2 | 207.9 | 205.2 | 207.9 | +1 | +0.5% | 7,600 |
| 2022/12/06 | 206.5 | 207.5 | 205 | 206.9 | ±0 | ±0% | 16,200 |
| 2022/12/05 | 208.8 | 208.9 | 203 | 206.9 | -0.4 | -0.2% | 56,500 |
| 2022/12/02 | 211.8 | 212.8 | 206.7 | 207.3 | -5.3 | -2.5% | 44,200 |
| 2022/12/01 | 217.2 | 217.4 | 207.7 | 212.6 | +3.3 | +1.6% | 90,700 |
| 2022/11/30 | 205.6 | 220 | 205.2 | 209.3 | +5.8 | +2.9% | 84,400 |
| 2022/11/29 | 204.5 | 204.5 | 201.1 | 203.5 | -1.3 | -0.6% | 37,200 |
| 2022/11/28 | 210 | 210 | 199.6 | 204.8 | +2 | +1% | 237,900 |
| 2022/11/25 | 200.5 | 202.8 | 199.2 | 202.8 | +5.8 | +2.9% | 22,200 |
| 2022/11/24 | 198.5 | 198.9 | 197 | 197 | -2.4 | -1.2% | 52,100 |
| 2022/11/22 | 199 | 199.7 | 198.1 | 199.4 | +2.4 | +1.2% | 17,600 |
551～
600
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
