208.6
+3 (+1.46%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 204 | 204 | 202.2 | 202.6 | ±0 | ±0% | 11,800 |
| 2025/02/17 | 201 | 203.4 | 200.9 | 202.6 | +3.9 | +2% | 39,000 |
| 2025/02/14 | 198.4 | 198.7 | 198.1 | 198.7 | -1.3 | -0.7% | 8,400 |
| 2025/02/13 | 198.3 | 201 | 198.3 | 200 | +0.8 | +0.4% | 17,300 |
| 2025/02/12 | 195.4 | 199.7 | 195.4 | 199.2 | +3.4 | +1.7% | 37,800 |
| 2025/02/10 | 196.9 | 196.9 | 193 | 195.8 | -3.1 | -1.6% | 15,700 |
| 2025/02/07 | 199 | 199 | 195.4 | 198.9 | +1.6 | +0.8% | 12,100 |
| 2025/02/06 | 198.2 | 198.4 | 194.4 | 197.3 | -0.7 | -0.4% | 7,400 |
| 2025/02/05 | 199.5 | 199.8 | 196.5 | 198 | -0.9 | -0.5% | 11,300 |
| 2025/02/04 | 199 | 199.3 | 198 | 198.9 | +4.3 | +2.2% | 15,700 |
| 2025/02/03 | 198 | 199 | 194.5 | 194.6 | -5.1 | -2.6% | 37,300 |
| 2025/01/31 | 198.9 | 200 | 198.2 | 199.7 | +2.6 | +1.3% | 35,500 |
| 2025/01/30 | 197.1 | 198.3 | 195 | 197.1 | +0.5 | +0.3% | 16,200 |
| 2025/01/29 | 194.9 | 198.4 | 194.9 | 196.6 | +2.5 | +1.3% | 21,200 |
| 2025/01/28 | 194.8 | 195.7 | 194 | 194.1 | +1 | +0.5% | 33,500 |
| 2025/01/27 | 192.4 | 193.1 | 191.9 | 193.1 | +0.2 | +0.1% | 8,500 |
| 2025/01/24 | 193.6 | 193.6 | 192 | 192.9 | +0.3 | +0.2% | 6,200 |
| 2025/01/23 | 192 | 193.3 | 191 | 192.6 | +2 | +1% | 21,500 |
| 2025/01/22 | 190.2 | 191.5 | 190.2 | 190.6 | -1.9 | -1% | 9,700 |
| 2025/01/21 | 192.9 | 192.9 | 189 | 192.5 | +2 | +1% | 8,200 |
| 2025/01/20 | 190 | 192 | 188.6 | 190.5 | +0.5 | +0.3% | 10,800 |
| 2025/01/17 | 190 | 190 | 188.5 | 190 | ±0 | ±0% | 13,700 |
| 2025/01/16 | 192.3 | 192.3 | 189.1 | 190 | -2.3 | -1.2% | 15,900 |
| 2025/01/15 | 193.1 | 193.2 | 192.3 | 192.3 | -0.5 | -0.3% | 9,600 |
| 2025/01/14 | 190.7 | 193.2 | 190.7 | 192.8 | +2.1 | +1.1% | 22,700 |
| 2025/01/10 | 190 | 193.3 | 187 | 190.7 | +0.7 | +0.4% | 23,800 |
| 2025/01/09 | 189.1 | 190 | 188 | 190 | +1 | +0.5% | 18,500 |
| 2025/01/08 | 191.7 | 191.7 | 186 | 189 | -2.8 | -1.5% | 17,700 |
| 2025/01/07 | 187 | 191.8 | 186.7 | 191.8 | +6 | +3.2% | 61,800 |
| 2025/01/06 | 187 | 187 | 185 | 185.8 | +0.9 | +0.5% | 72,800 |
| 2024/12/30 | 185 | 185 | 183.1 | 184.9 | -0.1 | -0.1% | 45,000 |
| 2024/12/27 | 187.4 | 187.4 | 184.1 | 185 | -0.1 | -0.1% | 43,600 |
| 2024/12/26 | 185 | 187.3 | 184 | 185.1 | -0.4 | -0.2% | 100,600 |
| 2024/12/25 | 186 | 196 | 180 | 185.5 | -0.4 | -0.2% | 100,600 |
| 2024/12/24 | 185 | 186.8 | 183.5 | 185.9 | -1.4 | -0.7% | 88,400 |
| 2024/12/23 | 187.3 | 187.6 | 186 | 187.3 | +1.4 | +0.8% | 127,500 |
| 2024/12/20 | 185 | 186 | 185 | 185.9 | +0.9 | +0.5% | 27,000 |
| 2024/12/19 | 181 | 185 | 180 | 185 | -1.8 | -1% | 66,100 |
| 2024/12/18 | 186 | 187.4 | 186 | 186.8 | +0.9 | +0.5% | 91,500 |
| 2024/12/17 | 190 | 190 | 185 | 185.9 | -5.5 | -2.9% | 139,300 |
| 2024/12/16 | 190.1 | 191.4 | 190.1 | 191.4 | -2.6 | -1.3% | 22,100 |
| 2024/12/13 | 194 | 195.6 | 191 | 194 | -2.9 | -1.5% | 79,600 |
| 2024/12/12 | 194.1 | 197 | 194.1 | 196.9 | +4.8 | +2.5% | 113,600 |
| 2024/12/11 | 190 | 192.1 | 189.1 | 192.1 | +3.5 | +1.9% | 36,500 |
| 2024/12/10 | 188.7 | 189.7 | 188 | 188.6 | +1.4 | +0.7% | 32,600 |
| 2024/12/09 | 189 | 189 | 186.1 | 187.2 | -2.9 | -1.5% | 56,800 |
| 2024/12/06 | 190.8 | 190.9 | 189 | 190.1 | -0.4 | -0.2% | 23,900 |
| 2024/12/05 | 193 | 193 | 188.1 | 190.5 | +0.4 | +0.2% | 35,400 |
| 2024/12/04 | 194 | 194 | 187.6 | 190.1 | -1.9 | -1% | 93,100 |
| 2024/12/03 | 192.9 | 193 | 190 | 192 | -0.2 | -0.1% | 56,500 |
51～
100
件表示中 / 1740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
