205.8
+0.8 (+0.39%)
株価：2025/05/08 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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 175 | 175.4 | 169.8 | 175 | +1.7 | +1% | 35,300 |
| 2022/01/26 | 173 | 173.5 | 171 | 173.3 | +4.8 | +2.8% | 32,800 |
| 2022/01/25 | 169 | 170.3 | 168.3 | 168.5 | -2.1 | -1.2% | 26,500 |
| 2022/01/24 | 173.5 | 173.5 | 169 | 170.6 | -1.4 | -0.8% | 28,400 |
| 2022/01/21 | 172 | 172 | 168.5 | 172 | +2.4 | +1.4% | 22,800 |
| 2022/01/20 | 171 | 171 | 168 | 169.6 | +1.6 | +1% | 27,900 |
| 2022/01/19 | 170 | 170 | 167 | 168 | -1.4 | -0.8% | 21,900 |
| 2022/01/18 | 168.7 | 169.9 | 168 | 169.4 | +2.4 | +1.4% | 25,300 |
| 2022/01/17 | 166 | 169 | 164.1 | 167 | +2.3 | +1.4% | 24,000 |
| 2022/01/14 | 165 | 165 | 162.6 | 164.7 | +1.4 | +0.9% | 10,100 |
| 2022/01/13 | 161.4 | 165.8 | 161.4 | 163.3 | +1.3 | +0.8% | 35,400 |
| 2022/01/12 | 161.5 | 163 | 160.6 | 162 | +1 | +0.6% | 13,100 |
| 2022/01/11 | 161.9 | 161.9 | 160.9 | 161 | -0.1 | -0.1% | 14,600 |
| 2022/01/07 | 160.4 | 163.9 | 160 | 161.1 | +0.3 | +0.2% | 28,100 |
| 2022/01/06 | 160.2 | 160.8 | 160 | 160.8 | -1.2 | -0.7% | 13,200 |
| 2022/01/05 | 162.9 | 163.8 | 160.3 | 162 | -1.8 | -1.1% | 36,200 |
| 2022/01/04 | 162.5 | 163.9 | 162 | 163.8 | +6.3 | +4% | 28,000 |
| 2021/12/30 | 155.2 | 158.2 | 155.1 | 157.5 | -0.3 | -0.2% | 30,700 |
| 2021/12/29 | 157 | 157.8 | 156.3 | 157.8 | -0.2 | -0.1% | 12,300 |
| 2021/12/28 | 155.8 | 158 | 155.8 | 158 | +2.2 | +1.4% | 67,200 |
| 2021/12/27 | 154.4 | 156.5 | 154.4 | 155.8 | +1.5 | +1% | 50,100 |
| 2021/12/24 | 156 | 156.5 | 154 | 154.3 | -1.8 | -1.2% | 75,000 |
| 2021/12/23 | 156 | 156.1 | 155 | 156.1 | +0.1 | +0.1% | 78,900 |
| 2021/12/22 | 157 | 157 | 155 | 156 | +0.8 | +0.5% | 78,500 |
| 2021/12/21 | 156.2 | 156.6 | 155.2 | 155.2 | -1.7 | -1.1% | 19,300 |
| 2021/12/20 | 158 | 159 | 156.2 | 156.9 | -2.5 | -1.6% | 35,900 |
| 2021/12/17 | 158.3 | 163 | 158.3 | 159.4 | -1.9 | -1.2% | 35,800 |
| 2021/12/16 | 165 | 165.5 | 161.1 | 161.3 | -3.7 | -2.2% | 15,900 |
| 2021/12/15 | 163.1 | 165 | 163 | 165 | +0.5 | +0.3% | 8,300 |
| 2021/12/14 | 164.3 | 165.7 | 162.7 | 164.5 | -0.5 | -0.3% | 10,700 |
| 2021/12/13 | 166 | 167.4 | 164.4 | 165 | -1 | -0.6% | 34,400 |
| 2021/12/10 | 168 | 168 | 165 | 166 | -1.5 | -0.9% | 10,600 |
| 2021/12/09 | 169.4 | 169.4 | 165.9 | 167.5 | +1 | +0.6% | 9,100 |
| 2021/12/08 | 166.6 | 166.6 | 164.2 | 166.5 | +0.8 | +0.5% | 7,100 |
| 2021/12/07 | 166 | 166 | 162.7 | 165.7 | +1.4 | +0.9% | 7,400 |
| 2021/12/06 | 162.9 | 164.6 | 161.1 | 164.3 | +3.2 | +2% | 11,000 |
| 2021/12/03 | 163.1 | 165.5 | 161 | 161.1 | -2.9 | -1.8% | 12,600 |
| 2021/12/02 | 161 | 164 | 160 | 164 | -0.8 | -0.5% | 30,800 |
| 2021/12/01 | 163 | 166 | 162 | 164.8 | -1.2 | -0.7% | 19,900 |
| 2021/11/30 | 164 | 166 | 164 | 166 | +0.4 | +0.2% | 12,400 |
| 2021/11/29 | 167 | 172 | 164 | 165.6 | -2.4 | -1.4% | 75,100 |
| 2021/11/26 | 171 | 171 | 168 | 168 | -2 | -1.2% | 15,200 |
| 2021/11/25 | 171 | 171 | 170 | 170 | -1 | -0.6% | 4,300 |
| 2021/11/24 | 173 | 173 | 171 | 171 | +1 | +0.6% | 34,100 |
| 2021/11/22 | 169 | 171 | 168 | 170 | +1 | +0.6% | 9,100 |
| 2021/11/19 | 168 | 170 | 168 | 169 | ±0 | ±0% | 28,100 |
| 2021/11/18 | 169 | 170 | 169 | 169 | -2 | -1.2% | 26,900 |
| 2021/11/17 | 170 | 171 | 169 | 171 | -1 | -0.6% | 38,400 |
| 2021/11/16 | 175 | 175 | 172 | 172 | -3 | -1.7% | 16,300 |
| 2021/11/15 | 175 | 175 | 174 | 175 | +1 | +0.6% | 17,200 |
801～
850
件表示中 / 1742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
