206
+1 (+0.49%)
株価：2025/05/08 09:59
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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 218 | 222 | 218 | 218.9 | +1.3 | +0.6% | 15,900 |
| 2022/04/08 | 215.8 | 220.8 | 215.1 | 217.6 | +0.3 | +0.1% | 38,000 |
| 2022/04/07 | 220 | 220 | 216.8 | 217.3 | -3.8 | -1.7% | 41,700 |
| 2022/04/06 | 223 | 223.9 | 220 | 221.1 | -4.9 | -2.2% | 30,400 |
| 2022/04/05 | 225.3 | 227 | 224 | 226 | -0.8 | -0.4% | 56,800 |
| 2022/04/04 | 225 | 227.5 | 224 | 226.8 | +6.7 | +3% | 73,200 |
| 2022/04/01 | 218 | 226 | 216.8 | 220.1 | +3.3 | +1.5% | 93,900 |
| 2022/03/31 | 217.5 | 220 | 216.8 | 216.8 | -0.6 | -0.3% | 59,300 |
| 2022/03/30 | 227 | 229.6 | 215.3 | 217.4 | -9.2 | -4.1% | 79,200 |
| 2022/03/29 | 223.9 | 231.6 | 223.9 | 226.6 | +2.7 | +1.2% | 116,200 |
| 2022/03/28 | 213 | 224.5 | 213 | 223.9 | +15.3 | +7.3% | 165,600 |
| 2022/03/25 | 216 | 224 | 208.6 | 208.6 | -4.4 | -2.1% | 307,300 |
| 2022/03/24 | 202 | 215.1 | 201.5 | 213 | +10.9 | +5.4% | 167,400 |
| 2022/03/23 | 205 | 207.5 | 201.2 | 202.1 | +1 | +0.5% | 136,200 |
| 2022/03/22 | 192.1 | 201.1 | 192 | 201.1 | +14 | +7.5% | 219,300 |
| 2022/03/18 | 184.2 | 187.2 | 184.2 | 187.1 | +3.4 | +1.9% | 17,300 |
| 2022/03/17 | 181.7 | 193.7 | 178.7 | 183.7 | +2.9 | +1.6% | 273,900 |
| 2022/03/16 | 178 | 183.9 | 178 | 180.8 | +3.3 | +1.9% | 4,500 |
| 2022/03/15 | 181 | 183 | 177 | 177.5 | -5.6 | -3.1% | 16,400 |
| 2022/03/14 | 183.2 | 184.9 | 182 | 183.1 | -1.9 | -1% | 16,900 |
| 2022/03/11 | 185.7 | 186.8 | 182 | 185 | +1 | +0.5% | 16,500 |
| 2022/03/10 | 183 | 186.6 | 183 | 184 | +3.7 | +2.1% | 27,800 |
| 2022/03/09 | 176.8 | 180.9 | 176.8 | 180.3 | +3.3 | +1.9% | 18,400 |
| 2022/03/08 | 179.2 | 179.2 | 177 | 177 | -6.8 | -3.7% | 21,700 |
| 2022/03/07 | 186.8 | 186.8 | 180 | 183.8 | -2.2 | -1.2% | 22,600 |
| 2022/03/04 | 186.9 | 190 | 180 | 186 | ±0 | ±0% | 47,600 |
| 2022/03/03 | 182.5 | 186.9 | 179.5 | 186 | +6.5 | +3.6% | 73,900 |
| 2022/03/02 | 175.5 | 183 | 175.5 | 179.5 | +4.3 | +2.5% | 11,800 |
| 2022/03/01 | 179.8 | 181.5 | 175.1 | 175.2 | -4.6 | -2.6% | 78,500 |
| 2022/02/28 | 177 | 180 | 175 | 179.8 | +1.8 | +1% | 15,600 |
| 2022/02/25 | 177 | 178.9 | 173.3 | 178 | +2.6 | +1.5% | 30,200 |
| 2022/02/24 | 179 | 179 | 167.2 | 175.4 | -4 | -2.2% | 50,100 |
| 2022/02/22 | 184 | 184.6 | 177.9 | 179.4 | -4.5 | -2.4% | 14,200 |
| 2022/02/21 | 182.2 | 183.9 | 178 | 183.9 | +3.9 | +2.2% | 23,200 |
| 2022/02/18 | 174.1 | 183 | 174 | 180 | -7.8 | -4.2% | 76,100 |
| 2022/02/17 | 185 | 190 | 184 | 187.8 | +3.9 | +2.1% | 85,200 |
| 2022/02/16 | 182.5 | 184 | 180 | 183.9 | +3.9 | +2.2% | 25,200 |
| 2022/02/15 | 178.9 | 181 | 173 | 180 | +3 | +1.7% | 21,300 |
| 2022/02/14 | 178.1 | 180 | 172 | 177 | -0.4 | -0.2% | 41,500 |
| 2022/02/10 | 179.7 | 179.7 | 176.9 | 177.4 | -0.6 | -0.3% | 16,300 |
| 2022/02/09 | 174.9 | 179.2 | 174 | 178 | +3.2 | +1.8% | 21,100 |
| 2022/02/08 | 172.2 | 176.4 | 172.1 | 174.8 | -1.7 | -1% | 16,700 |
| 2022/02/07 | 178.2 | 178.4 | 174.5 | 176.5 | -2 | -1.1% | 14,600 |
| 2022/02/04 | 180.3 | 180.3 | 178.2 | 178.5 | ±0 | ±0% | 10,500 |
| 2022/02/03 | 181.5 | 181.5 | 178 | 178.5 | -3 | -1.7% | 17,900 |
| 2022/02/02 | 179 | 183 | 178.8 | 181.5 | +4.5 | +2.5% | 44,100 |
| 2022/02/01 | 175.9 | 178 | 175.9 | 177 | +1.1 | +0.6% | 30,000 |
| 2022/01/31 | 175 | 175.9 | 172 | 175.9 | +0.1 | +0.1% | 53,400 |
| 2022/01/28 | 175.5 | 175.8 | 171.1 | 175.8 | +0.8 | +0.5% | 30,700 |
| 2022/01/27 | 175 | 175.4 | 169.8 | 175 | +1.7 | +1% | 35,300 |
751～
800
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
