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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 216.4 | 216.4 | 214 | 214 | +2.1 | +1% | 33,600 |
| 2024/10/04 | 212.7 | 212.8 | 209 | 211.9 | -3.1 | -1.4% | 44,600 |
| 2024/10/03 | 212 | 215.8 | 211.9 | 215 | +6.5 | +3.1% | 52,600 |
| 2024/10/02 | 207.3 | 210.3 | 207.3 | 208.5 | -0.5 | -0.2% | 14,800 |
| 2024/10/01 | 208 | 209.5 | 207.5 | 209 | +1 | +0.5% | 10,200 |
| 2024/09/30 | 207.8 | 209.8 | 206.8 | 208 | -3.1 | -1.5% | 20,100 |
| 2024/09/27 | 209 | 212.6 | 209 | 211.1 | +3.9 | +1.9% | 15,200 |
| 2024/09/26 | 206.9 | 207.2 | 206 | 207.2 | +0.7 | +0.3% | 15,600 |
| 2024/09/25 | 204 | 207.4 | 203 | 206.5 | +2.2 | +1.1% | 25,700 |
| 2024/09/24 | 204.5 | 205 | 201.1 | 204.3 | -5.7 | -2.7% | 35,600 |
| 2024/09/20 | 210.1 | 210.2 | 208.9 | 210 | -2 | -0.9% | 63,000 |
| 2024/09/19 | 207 | 217 | 207 | 212 | +4.5 | +2.2% | 30,600 |
| 2024/09/18 | 206.7 | 207.7 | 205.3 | 207.5 | +4 | +2% | 11,900 |
| 2024/09/17 | 204.5 | 205.1 | 203 | 203.5 | +0.3 | +0.1% | 9,900 |
| 2024/09/13 | 203.6 | 204 | 203 | 203.2 | -0.4 | -0.2% | 5,400 |
| 2024/09/12 | 201.9 | 203.9 | 201 | 203.6 | +1.9 | +0.9% | 8,200 |
| 2024/09/11 | 204 | 204 | 200.6 | 201.7 | -7.1 | -3.4% | 24,300 |
| 2024/09/10 | 206.8 | 209 | 204.1 | 208.8 | +2.2 | +1.1% | 9,000 |
| 2024/09/09 | 205 | 207.9 | 204.9 | 206.6 | -1.5 | -0.7% | 29,800 |
| 2024/09/06 | 209.9 | 209.9 | 208 | 208.1 | -0.8 | -0.4% | 8,600 |
| 2024/09/05 | 207.2 | 209.7 | 207 | 208.9 | ±0 | ±0% | 10,700 |
| 2024/09/04 | 210.2 | 211.9 | 207 | 208.9 | -4.1 | -1.9% | 28,900 |
| 2024/09/03 | 212.1 | 214.8 | 211 | 213 | -0.8 | -0.4% | 14,300 |
| 2024/09/02 | 213.5 | 216.6 | 213.5 | 213.8 | -1.1 | -0.5% | 16,800 |
| 2024/08/30 | 212.1 | 215 | 210.4 | 214.9 | -1.1 | -0.5% | 29,800 |
| 2024/08/29 | 213.8 | 216 | 212.6 | 216 | +3.1 | +1.5% | 35,600 |
| 2024/08/28 | 213 | 213 | 212 | 212.9 | -1 | -0.5% | 1,100 |
| 2024/08/27 | 213.9 | 214 | 212 | 213.9 | +1.9 | +0.9% | 12,000 |
| 2024/08/26 | 212 | 213.9 | 212 | 212 | -1.9 | -0.9% | 14,200 |
| 2024/08/23 | 213 | 214.1 | 212.2 | 213.9 | -1.9 | -0.9% | 18,200 |
| 2024/08/22 | 215.9 | 215.9 | 214.8 | 215.8 | +0.4 | +0.2% | 6,000 |
| 2024/08/21 | 214.3 | 216.3 | 213.2 | 215.4 | -2.1 | -1% | 9,000 |
| 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 |
201～
250
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
