217.8
+5.5 (+2.59%)
株価：2025/06/17 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 218 | 218 | 216 | 217.5 | +2.6 | +1.2% | 38,200 |
| 2024/08/19 | 217.6 | 217.7 | 213.4 | 214.9 | -1.1 | -0.5% | 14,900 |
| 2024/08/16 | 215 | 217 | 215 | 216 | +4 | +1.9% | 61,500 |
| 2024/08/15 | 212 | 212.8 | 211.8 | 212 | +1 | +0.5% | 12,100 |
| 2024/08/14 | 210.6 | 211.9 | 210.5 | 211 | +1.1 | +0.5% | 13,500 |
| 2024/08/13 | 204 | 209.9 | 204 | 209.9 | +8.4 | +4.2% | 26,900 |
| 2024/08/09 | 202 | 202 | 199 | 201.5 | +4.4 | +2.2% | 12,900 |
| 2024/08/08 | 201 | 201 | 197.1 | 197.1 | -2.6 | -1.3% | 28,300 |
| 2024/08/07 | 193 | 199.9 | 190.1 | 199.7 | +9.7 | +5.1% | 49,900 |
| 2024/08/06 | 183.2 | 194 | 183.2 | 190 | +10 | +5.6% | 53,700 |
| 2024/08/05 | 191.2 | 191.9 | 180 | 180 | -14.5 | -7.5% | 106,300 |
| 2024/08/02 | 200.2 | 201.2 | 194.5 | 194.5 | -9.8 | -4.8% | 161,000 |
| 2024/08/01 | 210 | 210 | 201.1 | 204.3 | -5.7 | -2.7% | 45,000 |
| 2024/07/31 | 209.9 | 210 | 204 | 210 | +0.1 | ±0% | 23,800 |
| 2024/07/30 | 209.5 | 209.9 | 208 | 209.9 | +1.8 | +0.9% | 9,400 |
| 2024/07/29 | 205.4 | 208.9 | 205.4 | 208.1 | +4.1 | +2% | 37,500 |
| 2024/07/26 | 205.7 | 206.5 | 204 | 204 | -1.7 | -0.8% | 74,700 |
| 2024/07/25 | 206.6 | 206.6 | 204.6 | 205.7 | -6.7 | -3.2% | 50,700 |
| 2024/07/24 | 215.7 | 216 | 210 | 212.4 | -5 | -2.3% | 59,800 |
| 2024/07/23 | 218.3 | 218.3 | 216 | 217.4 | -0.4 | -0.2% | 11,300 |
| 2024/07/22 | 219 | 219.3 | 215.5 | 217.8 | -1.5 | -0.7% | 48,900 |
| 2024/07/19 | 220.2 | 220.2 | 219 | 219.3 | -2.9 | -1.3% | 50,400 |
| 2024/07/18 | 222.4 | 223.4 | 221.9 | 222.2 | -1.8 | -0.8% | 31,100 |
| 2024/07/17 | 225.1 | 225.1 | 223 | 224 | -1.2 | -0.5% | 29,400 |
| 2024/07/16 | 226.6 | 226.6 | 224.6 | 225.2 | +0.6 | +0.3% | 20,100 |
| 2024/07/12 | 226.5 | 226.6 | 224 | 224.6 | -2 | -0.9% | 22,700 |
| 2024/07/11 | 225.1 | 227.4 | 224 | 226.6 | -0.9 | -0.4% | 37,500 |
| 2024/07/10 | 223 | 228.8 | 223 | 227.5 | +3.8 | +1.7% | 26,000 |
| 2024/07/09 | 224 | 226 | 223.5 | 223.7 | -0.4 | -0.2% | 43,300 |
| 2024/07/08 | 224.1 | 228 | 224.1 | 224.1 | ±0 | ±0% | 40,700 |
| 2024/07/05 | 226 | 231.7 | 222 | 224.1 | -6.1 | -2.6% | 108,300 |
| 2024/07/04 | 228 | 232 | 227.8 | 230.2 | +0.2 | +0.1% | 219,600 |
| 2024/07/03 | 232 | 232 | 226.5 | 230 | +0.9 | +0.4% | 61,000 |
| 2024/07/02 | 231 | 231 | 227.1 | 229.1 | +0.1 | ±0% | 40,700 |
| 2024/07/01 | 235.8 | 236 | 225.5 | 229 | -5 | -2.1% | 66,300 |
| 2024/06/28 | 231.3 | 236 | 230.1 | 234 | +4.7 | +2% | 92,900 |
| 2024/06/27 | 232 | 232 | 227 | 229.3 | -1.3 | -0.6% | 70,200 |
| 2024/06/26 | 231 | 231.6 | 226.8 | 230.6 | -0.4 | -0.2% | 118,800 |
| 2024/06/25 | 231 | 231.9 | 229.1 | 231 | +2.2 | +1% | 31,400 |
| 2024/06/24 | 232 | 232 | 224.8 | 228.8 | +1.3 | +0.6% | 90,600 |
| 2024/06/21 | 226.3 | 228.4 | 225 | 227.5 | +2.8 | +1.2% | 21,500 |
| 2024/06/20 | 227 | 227 | 222 | 224.7 | -0.4 | -0.2% | 17,900 |
| 2024/06/19 | 228.9 | 228.9 | 219.9 | 225.1 | -1.5 | -0.7% | 158,000 |
| 2024/06/18 | 224.4 | 228.8 | 224.4 | 226.6 | +3.1 | +1.4% | 22,300 |
| 2024/06/17 | 228.2 | 231.9 | 222.4 | 223.5 | -2.4 | -1.1% | 69,100 |
| 2024/06/14 | 225 | 241 | 224 | 225.9 | -2.4 | -1.1% | 151,800 |
| 2024/06/13 | 230.1 | 231.7 | 226.7 | 228.3 | -3.2 | -1.4% | 54,400 |
| 2024/06/12 | 233 | 234.8 | 230.1 | 231.5 | -1 | -0.4% | 34,200 |
| 2024/06/11 | 238.9 | 238.9 | 230 | 232.5 | -1.6 | -0.7% | 82,500 |
| 2024/06/10 | 239 | 239.6 | 234.1 | 234.1 | -4.9 | -2.1% | 81,600 |
201～
250
件表示中 / 1770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
