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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 252.5 | 252.5 | 248 | 250.8 | +2.4 | +1% | 90,100 |
| 2024/02/07 | 248 | 248.6 | 245.7 | 248.4 | +2.8 | +1.1% | 60,000 |
| 2024/02/06 | 245.8 | 245.9 | 245.1 | 245.6 | -0.4 | -0.2% | 11,500 |
| 2024/02/05 | 247 | 247 | 245.1 | 246 | -0.5 | -0.2% | 29,300 |
| 2024/02/02 | 247 | 247.4 | 245.1 | 246.5 | -0.2 | -0.1% | 13,300 |
| 2024/02/01 | 246 | 246.9 | 245 | 246.7 | -1.2 | -0.5% | 22,100 |
| 2024/01/31 | 247 | 248 | 245.6 | 247.9 | -0.1 | ±0% | 30,900 |
| 2024/01/30 | 247.8 | 248 | 246.6 | 248 | +0.4 | +0.2% | 14,200 |
| 2024/01/29 | 246 | 248.2 | 245.9 | 247.6 | +3.4 | +1.4% | 25,100 |
| 2024/01/26 | 244.2 | 245.1 | 241 | 244.2 | -1.9 | -0.8% | 64,800 |
| 2024/01/25 | 247.9 | 247.9 | 245 | 246.1 | -0.4 | -0.2% | 21,400 |
| 2024/01/24 | 247 | 247.3 | 246.5 | 246.5 | +0.3 | +0.1% | 11,600 |
| 2024/01/23 | 246.3 | 246.5 | 244 | 246.2 | -1.1 | -0.4% | 52,200 |
| 2024/01/22 | 247.6 | 248.7 | 246.7 | 247.3 | -0.2 | -0.1% | 31,200 |
| 2024/01/19 | 248 | 249.5 | 245.3 | 247.5 | +0.3 | +0.1% | 40,600 |
| 2024/01/18 | 247 | 249.6 | 246 | 247.2 | -1.7 | -0.7% | 22,300 |
| 2024/01/17 | 248.7 | 250.4 | 246.8 | 248.9 | -1.1 | -0.4% | 74,600 |
| 2024/01/16 | 251 | 252 | 248.7 | 250 | -0.4 | -0.2% | 67,600 |
| 2024/01/15 | 249 | 250.9 | 248.2 | 250.4 | +2.3 | +0.9% | 21,000 |
| 2024/01/12 | 249.7 | 249.9 | 246.8 | 248.1 | -0.9 | -0.4% | 17,200 |
| 2024/01/11 | 246.9 | 250 | 246.9 | 249 | +1.5 | +0.6% | 49,400 |
| 2024/01/10 | 245.2 | 247.5 | 245.1 | 247.5 | +2.4 | +1% | 15,900 |
| 2024/01/09 | 249.9 | 249.9 | 245.1 | 245.1 | -0.9 | -0.4% | 30,400 |
| 2024/01/05 | 248 | 249 | 243 | 246 | -3 | -1.2% | 51,100 |
| 2024/01/04 | 249.7 | 249.7 | 244.5 | 249 | +0.1 | ±0% | 63,200 |
| 2023/12/29 | 249.2 | 249.9 | 248 | 248.9 | +0.1 | ±0% | 148,800 |
| 2023/12/28 | 249 | 249.7 | 247 | 248.8 | +2.2 | +0.9% | 58,200 |
| 2023/12/27 | 245.1 | 249.1 | 245.1 | 246.6 | +2.8 | +1.1% | 74,000 |
| 2023/12/26 | 243.2 | 245.8 | 243.2 | 243.8 | -0.4 | -0.2% | 23,800 |
| 2023/12/25 | 245.2 | 245.6 | 243.1 | 244.2 | -1.3 | -0.5% | 19,000 |
| 2023/12/22 | 246 | 246.9 | 242.1 | 245.5 | +0.9 | +0.4% | 45,800 |
| 2023/12/21 | 242.1 | 244.6 | 241.1 | 244.6 | -1.2 | -0.5% | 39,500 |
| 2023/12/20 | 245 | 246.8 | 244 | 245.8 | +2.8 | +1.2% | 49,800 |
| 2023/12/19 | 240 | 243.4 | 235 | 243 | +4.1 | +1.7% | 74,400 |
| 2023/12/18 | 241.6 | 241.6 | 238.9 | 238.9 | -2.7 | -1.1% | 17,900 |
| 2023/12/15 | 240 | 242 | 240 | 241.6 | +3.1 | +1.3% | 13,500 |
| 2023/12/14 | 241.9 | 241.9 | 238 | 238.5 | +2.7 | +1.1% | 13,900 |
| 2023/12/13 | 234.9 | 236.4 | 234 | 235.8 | -1.2 | -0.5% | 16,200 |
| 2023/12/12 | 238.8 | 238.8 | 236 | 237 | +1.8 | +0.8% | 10,400 |
| 2023/12/11 | 238.9 | 238.9 | 235.2 | 235.2 | +0.7 | +0.3% | 24,500 |
| 2023/12/08 | 237 | 237 | 233.3 | 234.5 | -4.4 | -1.8% | 48,000 |
| 2023/12/07 | 240 | 240.1 | 238.1 | 238.9 | -3.9 | -1.6% | 27,100 |
| 2023/12/06 | 240.2 | 243.6 | 239 | 242.8 | +0.8 | +0.3% | 24,300 |
| 2023/12/05 | 240.2 | 243.9 | 240 | 242 | -2.5 | -1% | 27,900 |
| 2023/12/04 | 244.8 | 244.8 | 242.6 | 244.5 | +0.9 | +0.4% | 27,400 |
| 2023/12/01 | 244.8 | 244.8 | 240.3 | 243.6 | +1.2 | +0.5% | 12,500 |
| 2023/11/30 | 242 | 243 | 241.1 | 242.4 | -1.3 | -0.5% | 21,200 |
| 2023/11/29 | 242.9 | 245.2 | 241.3 | 243.7 | +0.7 | +0.3% | 46,400 |
| 2023/11/28 | 242.6 | 243 | 240.1 | 243 | +4.5 | +1.9% | 22,800 |
| 2023/11/27 | 240.3 | 241.8 | 238 | 238.5 | -5.5 | -2.3% | 65,800 |
301～
350
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
