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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/06/07 | 239.3 | 239.9 | 238.3 | 239 | +0.1 | ±0% | 12,800 |
| 2024/06/06 | 238.4 | 238.9 | 236 | 238.9 | +3.3 | +1.4% | 17,600 |
| 2024/06/05 | 241.5 | 241.5 | 235.6 | 235.6 | -4.5 | -1.9% | 58,200 |
| 2024/06/04 | 238.9 | 241.8 | 238.9 | 240.1 | +0.1 | ±0% | 26,800 |
| 2024/06/03 | 240 | 241.8 | 239.2 | 240 | +1.1 | +0.5% | 26,700 |
| 2024/05/31 | 237.5 | 239 | 237.1 | 238.9 | -0.9 | -0.4% | 19,700 |
| 2024/05/30 | 239.7 | 239.8 | 237 | 239.8 | -1.1 | -0.5% | 38,600 |
| 2024/05/29 | 243.4 | 243.4 | 240 | 240.9 | -2.1 | -0.9% | 31,000 |
| 2024/05/28 | 244 | 244 | 243 | 243 | +0.1 | ±0% | 10,500 |
| 2024/05/27 | 240 | 244.9 | 240 | 242.9 | +0.2 | +0.1% | 83,800 |
| 2024/05/24 | 242.4 | 244.2 | 241.4 | 242.7 | -3 | -1.2% | 17,900 |
| 2024/05/23 | 242.1 | 245.7 | 242.1 | 245.7 | -0.4 | -0.2% | 9,900 |
| 2024/05/22 | 247 | 247 | 241 | 246.1 | -0.2 | -0.1% | 61,700 |
| 2024/05/21 | 246.5 | 247 | 245.9 | 246.3 | +0.4 | +0.2% | 18,400 |
| 2024/05/20 | 245.7 | 247 | 245.1 | 245.9 | +0.3 | +0.1% | 12,300 |
| 2024/05/17 | 245.9 | 245.9 | 243.2 | 245.6 | +1.6 | +0.7% | 10,700 |
| 2024/05/16 | 244.8 | 244.8 | 243 | 244 | +0.6 | +0.2% | 15,600 |
| 2024/05/15 | 247.5 | 247.5 | 243.3 | 243.4 | -2.7 | -1.1% | 25,900 |
| 2024/05/14 | 246 | 247 | 246 | 246.1 | +0.1 | ±0% | 8,500 |
| 2024/05/13 | 245.9 | 246 | 245 | 246 | -0.2 | -0.1% | 8,600 |
| 2024/05/10 | 248 | 248 | 246.2 | 246.2 | -2.4 | -1% | 21,500 |
| 2024/05/09 | 250.4 | 250.4 | 246 | 248.6 | -1.8 | -0.7% | 22,600 |
| 2024/05/08 | 247 | 250.4 | 247 | 250.4 | +4.4 | +1.8% | 48,400 |
| 2024/05/07 | 246.5 | 247 | 245.6 | 246 | +1.5 | +0.6% | 23,900 |
| 2024/05/02 | 245.4 | 245.4 | 241.6 | 244.5 | +0.8 | +0.3% | 22,100 |
| 2024/05/01 | 243.9 | 244.5 | 240.2 | 243.7 | +0.2 | +0.1% | 19,600 |
| 2024/04/30 | 241.7 | 244.9 | 227.1 | 243.5 | +3.5 | +1.5% | 128,100 |
| 2024/04/26 | 241.1 | 241.2 | 239.2 | 240 | -1.6 | -0.7% | 11,900 |
| 2024/04/25 | 242 | 242 | 239.5 | 241.6 | +0.3 | +0.1% | 11,900 |
| 2024/04/24 | 241.9 | 242 | 240.6 | 241.3 | +0.8 | +0.3% | 13,700 |
201～
250
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
