202
-0.3 (-0.15%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/12/02 | 192 | 194.9 | 192 | 192.2 | -1.8 | -0.9% | 22,700 |
| 2024/11/29 | 197.5 | 197.5 | 191.3 | 194 | -6 | -3% | 85,400 |
| 2024/11/28 | 202 | 202 | 198.9 | 200 | -4 | -2% | 64,300 |
| 2024/11/27 | 206 | 206 | 202.6 | 204 | -1 | -0.5% | 9,800 |
| 2024/11/26 | 206.5 | 206.5 | 200 | 205 | -0.7 | -0.3% | 101,200 |
| 2024/11/25 | 204.1 | 206.6 | 204.1 | 205.7 | +0.8 | +0.4% | 10,500 |
| 2024/11/22 | 205.1 | 206 | 201.2 | 204.9 | -2.1 | -1% | 37,200 |
| 2024/11/21 | 205.8 | 207.2 | 205.1 | 207 | ±0 | ±0% | 8,500 |
| 2024/11/20 | 208.9 | 208.9 | 206.3 | 207 | -2.2 | -1.1% | 7,300 |
| 2024/11/19 | 208 | 209.3 | 206.5 | 209.2 | +1.4 | +0.7% | 9,000 |
| 2024/11/18 | 207.2 | 207.9 | 205.6 | 207.8 | +1 | +0.5% | 4,700 |
| 2024/11/15 | 208.7 | 208.7 | 204 | 206.8 | +0.9 | +0.4% | 6,200 |
| 2024/11/14 | 204.9 | 209 | 204 | 205.9 | +0.9 | +0.4% | 18,100 |
| 2024/11/13 | 206.6 | 206.7 | 204 | 205 | -1.1 | -0.5% | 7,800 |
| 2024/11/12 | 206.2 | 207.2 | 206 | 206.1 | -1.7 | -0.8% | 7,500 |
| 2024/11/11 | 211.7 | 211.7 | 203.8 | 207.8 | -3.2 | -1.5% | 23,700 |
| 2024/11/08 | 210 | 211 | 208.4 | 211 | +0.4 | +0.2% | 9,300 |
| 2024/11/07 | 204.8 | 210.6 | 204.8 | 210.6 | +7.4 | +3.6% | 53,100 |
| 2024/11/06 | 208.9 | 208.9 | 203 | 203.2 | -4.8 | -2.3% | 33,700 |
| 2024/11/05 | 206 | 210 | 206 | 208 | +3 | +1.5% | 22,000 |
| 2024/11/01 | 203.1 | 205.6 | 202.6 | 205 | -2 | -1% | 40,500 |
| 2024/10/31 | 209 | 209 | 207 | 207 | -1.9 | -0.9% | 27,400 |
| 2024/10/30 | 208 | 208.9 | 208 | 208.9 | +0.4 | +0.2% | 5,000 |
| 2024/10/29 | 209.9 | 209.9 | 207 | 208.5 | -1 | -0.5% | 17,300 |
| 2024/10/28 | 204 | 209.9 | 204 | 209.5 | +3.9 | +1.9% | 22,600 |
| 2024/10/25 | 205 | 206.4 | 205 | 205.6 | +1.4 | +0.7% | 16,900 |
| 2024/10/24 | 204.4 | 205.6 | 204.1 | 204.2 | -0.8 | -0.4% | 13,200 |
| 2024/10/23 | 203 | 205 | 203 | 205 | +1.6 | +0.8% | 19,300 |
| 2024/10/22 | 203 | 204.3 | 203 | 203.4 | -0.6 | -0.3% | 13,100 |
| 2024/10/21 | 205.9 | 205.9 | 204 | 204 | -2.6 | -1.3% | 33,400 |
| 2024/10/18 | 206.3 | 207.6 | 205.9 | 206.6 | -0.9 | -0.4% | 18,400 |
| 2024/10/17 | 206 | 207.5 | 206 | 207.5 | -0.3 | -0.1% | 19,400 |
| 2024/10/16 | 207 | 208 | 205.5 | 207.8 | +0.2 | +0.1% | 12,800 |
| 2024/10/15 | 209.9 | 209.9 | 207 | 207.6 | -0.8 | -0.4% | 17,000 |
| 2024/10/11 | 208.9 | 208.9 | 207.8 | 208.4 | +0.6 | +0.3% | 9,200 |
| 2024/10/10 | 209 | 215 | 207.5 | 207.8 | -3.1 | -1.5% | 68,000 |
| 2024/10/09 | 210.1 | 211 | 209.9 | 210.9 | +0.4 | +0.2% | 5,300 |
| 2024/10/08 | 214 | 214 | 209.8 | 210.5 | -3.5 | -1.6% | 23,300 |
151～
200
件表示中 / 1802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
