205
±0 (0.00%)
株価：2025/05/08 09:01
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 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 197.6 | 199.5 | 197.6 | 199.5 | +0.5 | +0.3% | 6,300 |
| 2022/09/05 | 196.6 | 199.8 | 196.6 | 199 | +1 | +0.5% | 11,400 |
| 2022/09/02 | 199.5 | 199.5 | 197 | 198 | +1.4 | +0.7% | 11,000 |
| 2022/09/01 | 204 | 205.3 | 196.5 | 196.6 | -10.9 | -5.3% | 43,500 |
| 2022/08/31 | 204.8 | 208.7 | 204.5 | 207.5 | +2.7 | +1.3% | 25,900 |
| 2022/08/30 | 201.8 | 205 | 201.8 | 204.8 | +5.8 | +2.9% | 36,500 |
| 2022/08/29 | 196.4 | 199.6 | 196.4 | 199 | -1.2 | -0.6% | 16,700 |
| 2022/08/26 | 200.9 | 200.9 | 199.9 | 200.2 | -0.7 | -0.3% | 4,400 |
| 2022/08/25 | 200 | 201 | 198.3 | 200.9 | +1.4 | +0.7% | 17,900 |
| 2022/08/24 | 198 | 199.9 | 198 | 199.5 | +5.2 | +2.7% | 19,900 |
| 2022/08/23 | 193.6 | 195.9 | 193.5 | 194.3 | -0.7 | -0.4% | 11,200 |
| 2022/08/22 | 193.5 | 197.8 | 193.5 | 195 | -2.9 | -1.5% | 23,800 |
| 2022/08/19 | 199.3 | 199.4 | 194.9 | 197.9 | +1.8 | +0.9% | 25,300 |
| 2022/08/18 | 196.3 | 199.9 | 192.1 | 196.1 | -1.1 | -0.6% | 42,000 |
| 2022/08/17 | 197.9 | 200 | 196.3 | 197.2 | +0.8 | +0.4% | 16,800 |
| 2022/08/16 | 197.1 | 197.8 | 195.1 | 196.4 | -0.4 | -0.2% | 17,300 |
| 2022/08/15 | 198 | 198 | 195 | 196.8 | +3.8 | +2% | 39,600 |
| 2022/08/12 | 189.6 | 193 | 189.6 | 193 | +4 | +2.1% | 12,800 |
| 2022/08/10 | 193.3 | 193.8 | 187.3 | 189 | -4.3 | -2.2% | 33,400 |
| 2022/08/09 | 192 | 193.7 | 191.2 | 193.3 | +4.3 | +2.3% | 25,200 |
| 2022/08/08 | 188 | 190 | 187 | 189 | +1 | +0.5% | 38,000 |
| 2022/08/05 | 187.1 | 188.7 | 185.2 | 188 | +3 | +1.6% | 19,500 |
| 2022/08/04 | 186 | 186 | 185 | 185 | +1.1 | +0.6% | 2,800 |
| 2022/08/03 | 181.3 | 185.4 | 181.3 | 183.9 | +2.9 | +1.6% | 9,500 |
| 2022/08/02 | 186.8 | 186.8 | 181 | 181 | -4.3 | -2.3% | 19,200 |
| 2022/08/01 | 185 | 189.3 | 185 | 185.3 | +0.8 | +0.4% | 13,100 |
| 2022/07/29 | 190 | 192.8 | 183 | 184.5 | -1.6 | -0.9% | 26,500 |
| 2022/07/28 | 187.9 | 192 | 183.2 | 186.1 | +1.8 | +1% | 38,100 |
| 2022/07/27 | 184 | 185.5 | 183.1 | 184.3 | +0.3 | +0.2% | 8,900 |
| 2022/07/26 | 182.9 | 184 | 182.8 | 184 | +3.8 | +2.1% | 5,600 |
| 2022/07/25 | 179.6 | 182.5 | 179.5 | 180.2 | -2.5 | -1.4% | 20,300 |
| 2022/07/22 | 184.7 | 184.7 | 182 | 182.7 | -0.1 | -0.1% | 10,600 |
| 2022/07/21 | 183.9 | 183.9 | 181 | 182.8 | +0.1 | +0.1% | 7,400 |
| 2022/07/20 | 179.9 | 185 | 179.1 | 182.7 | +4.1 | +2.3% | 45,500 |
| 2022/07/19 | 177.1 | 178.6 | 177 | 178.6 | +1.7 | +1% | 5,000 |
| 2022/07/15 | 175 | 177 | 175 | 176.9 | -0.1 | -0.1% | 55,800 |
| 2022/07/14 | 178 | 178.9 | 176 | 177 | -2.1 | -1.2% | 11,100 |
| 2022/07/13 | 184.1 | 184.1 | 175.3 | 179.1 | -5 | -2.7% | 69,500 |
| 2022/07/12 | 182 | 184.7 | 182 | 184.1 | -1.7 | -0.9% | 6,300 |
| 2022/07/11 | 188.3 | 188.3 | 181.5 | 185.8 | +1.7 | +0.9% | 18,500 |
| 2022/07/08 | 188.4 | 188.4 | 183.2 | 184.1 | +4.2 | +2.3% | 19,900 |
| 2022/07/07 | 180.1 | 181 | 175.1 | 179.9 | -10.1 | -5.3% | 53,200 |
| 2022/07/06 | 190 | 193.3 | 190 | 190 | -3 | -1.6% | 69,600 |
| 2022/07/05 | 190 | 193.7 | 190 | 193 | +2.2 | +1.2% | 8,800 |
| 2022/07/04 | 190.5 | 191.3 | 190.2 | 190.8 | -0.5 | -0.3% | 7,600 |
| 2022/07/01 | 194 | 194.8 | 191 | 191.3 | -3.9 | -2% | 17,600 |
| 2022/06/30 | 196 | 196.7 | 194 | 195.2 | -1.6 | -0.8% | 14,400 |
| 2022/06/29 | 197.9 | 197.9 | 195.5 | 196.8 | -1.2 | -0.6% | 3,800 |
| 2022/06/28 | 196 | 198 | 195.5 | 198 | +2.4 | +1.2% | 11,700 |
| 2022/06/27 | 196 | 197.9 | 194 | 195.6 | +0.6 | +0.3% | 23,700 |
651～
700
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
