203
-4 (-1.93%)
株価：2024/11/01 09:14
20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 |
|---|---|---|---|---|---|---|---|
| 2023/08/10 | 222.9 | 223.9 | 221.5 | 223.9 | +0.8 | +0.4% | 14,700 |
| 2023/08/09 | 221 | 223.1 | 220.1 | 223.1 | +2.7 | +1.2% | 18,000 |
| 2023/08/08 | 220.1 | 223 | 219.3 | 220.4 | -2.3 | -1% | 50,000 |
| 2023/08/07 | 219.5 | 223 | 219.1 | 222.7 | +0.6 | +0.3% | 36,300 |
| 2023/08/04 | 222 | 227 | 221.8 | 222.1 | -6 | -2.6% | 77,800 |
| 2023/08/03 | 232 | 232 | 226.1 | 228.1 | -1.9 | -0.8% | 31,000 |
| 2023/08/02 | 235 | 236 | 228 | 230 | -8.9 | -3.7% | 62,600 |
| 2023/08/01 | 239.5 | 239.5 | 235.2 | 238.9 | +2 | +0.8% | 23,900 |
| 2023/07/31 | 234.4 | 236.9 | 231.4 | 236.9 | +4.1 | +1.8% | 15,600 |
| 2023/07/28 | 235 | 238 | 228.9 | 232.8 | -4.8 | -2% | 73,400 |
| 2023/07/27 | 235.5 | 237.8 | 235.5 | 237.6 | +1.6 | +0.7% | 34,900 |
| 2023/07/26 | 237.6 | 237.9 | 235.1 | 236 | +2 | +0.9% | 100,900 |
| 2023/07/25 | 230 | 234 | 229 | 234 | +6.7 | +2.9% | 99,600 |
| 2023/07/24 | 226 | 229.2 | 225.5 | 227.3 | +6.8 | +3.1% | 54,000 |
| 2023/07/21 | 222.8 | 227 | 220 | 220.5 | -0.4 | -0.2% | 42,400 |
| 2023/07/20 | 220 | 221 | 219.8 | 220.9 | +1.4 | +0.6% | 8,400 |
| 2023/07/19 | 217 | 221.9 | 217 | 219.5 | -0.5 | -0.2% | 45,800 |
| 2023/07/18 | 223.9 | 224 | 220 | 220 | -4.3 | -1.9% | 60,300 |
| 2023/07/14 | 221.9 | 224.8 | 220.2 | 224.3 | +4.3 | +2% | 39,200 |
| 2023/07/13 | 214.9 | 221 | 214.3 | 220 | +5 | +2.3% | 52,800 |
| 2023/07/12 | 217.5 | 217.6 | 215 | 215 | -3.7 | -1.7% | 33,500 |
| 2023/07/11 | 219.9 | 221 | 218.1 | 218.7 | -4.3 | -1.9% | 69,600 |
| 2023/07/10 | 217 | 224.5 | 216 | 223 | +3.9 | +1.8% | 99,400 |
| 2023/07/07 | 223.1 | 223.1 | 215.3 | 219.1 | -4.9 | -2.2% | 122,500 |
| 2023/07/06 | 235.1 | 241 | 223 | 224 | -23.5 | -9.5% | 228,200 |
| 2023/07/05 | 252.8 | 253 | 245.1 | 247.5 | -5.5 | -2.2% | 264,900 |
| 2023/07/04 | 250 | 255 | 249.1 | 253 | +8 | +3.3% | 168,200 |
| 2023/07/03 | 242 | 246 | 242 | 245 | +5.5 | +2.3% | 105,000 |
| 2023/06/30 | 237.8 | 239.5 | 236.3 | 239.5 | +2.5 | +1.1% | 53,000 |
| 2023/06/29 | 235 | 237 | 234.8 | 237 | +1.2 | +0.5% | 30,500 |
| 2023/06/28 | 236 | 236 | 233.1 | 235.8 | +0.8 | +0.3% | 40,300 |
| 2023/06/27 | 230 | 235 | 230 | 235 | +2 | +0.9% | 67,500 |
| 2023/06/26 | 230.1 | 233 | 229 | 233 | +2.7 | +1.2% | 85,100 |
| 2023/06/23 | 229.3 | 231.8 | 229.3 | 230.3 | -0.5 | -0.2% | 17,800 |
| 2023/06/22 | 230 | 231 | 229.2 | 230.8 | +1.5 | +0.7% | 35,900 |
| 2023/06/21 | 228.2 | 229.3 | 228.2 | 229.3 | +0.1 | ±0% | 24,000 |
| 2023/06/20 | 227.5 | 230 | 227.5 | 229.2 | +1.7 | +0.7% | 51,000 |
| 2023/06/19 | 229 | 229.9 | 227.2 | 227.5 | +0.5 | +0.2% | 44,600 |
| 2023/06/16 | 230 | 230 | 225.1 | 227 | -2 | -0.9% | 49,500 |
| 2023/06/15 | 224.2 | 229 | 224 | 229 | +7.9 | +3.6% | 87,400 |
| 2023/06/14 | 221 | 222.5 | 220.5 | 221.1 | +0.7 | +0.3% | 50,600 |
| 2023/06/13 | 222 | 222.5 | 219.8 | 220.4 | -0.3 | -0.1% | 59,700 |
| 2023/06/12 | 219.1 | 220.8 | 219.1 | 220.7 | +3.6 | +1.7% | 61,600 |
| 2023/06/09 | 217.4 | 217.4 | 215 | 217.1 | +0.3 | +0.1% | 21,300 |
| 2023/06/08 | 215.1 | 217 | 215.1 | 216.8 | +1.8 | +0.8% | 21,300 |
| 2023/06/07 | 213 | 215.7 | 210.1 | 215 | +1.1 | +0.5% | 65,600 |
| 2023/06/06 | 211 | 213.9 | 210 | 213.9 | +4 | +1.9% | 26,300 |
| 2023/06/05 | 209.9 | 211.7 | 209 | 209.9 | +2.8 | +1.4% | 143,000 |
| 2023/06/02 | 206.7 | 208.4 | 205.2 | 207.1 | +1.2 | +0.6% | 10,100 |
| 2023/06/01 | 204 | 210 | 202 | 205.9 | +1.7 | +0.8% | 19,500 |
301～
350
件表示中 / 1619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
