205.4
-0.5 (-0.24%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 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 |
| 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 |
551～
600
件表示中 / 1816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
