205.4
-0.5 (-0.24%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 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 |
| 2023/11/24 | 244.8 | 244.8 | 242 | 244 | +3.4 | +1.4% | 45,600 |
| 2023/11/22 | 243 | 244.4 | 240.5 | 240.6 | -3.7 | -1.5% | 19,100 |
| 2023/11/21 | 245.7 | 245.7 | 242 | 244.3 | ±0 | ±0% | 26,800 |
| 2023/11/20 | 245 | 245 | 242.4 | 244.3 | -0.6 | -0.2% | 40,300 |
| 2023/11/17 | 242.1 | 245.5 | 242 | 244.9 | +2.8 | +1.2% | 36,400 |
| 2023/11/16 | 244 | 248 | 241 | 242.1 | -0.9 | -0.4% | 78,400 |
| 2023/11/15 | 239.8 | 243 | 239.2 | 243 | +5 | +2.1% | 62,200 |
| 2023/11/14 | 235.5 | 238 | 235.5 | 238 | +0.1 | ±0% | 19,400 |
| 2023/11/13 | 235.7 | 238 | 233 | 237.9 | +6 | +2.6% | 115,000 |
| 2023/11/10 | 231 | 232.5 | 230 | 231.9 | -0.1 | ±0% | 30,500 |
| 2023/11/09 | 233.7 | 233.7 | 231.7 | 232 | ±0 | ±0% | 17,200 |
| 2023/11/08 | 233 | 233.5 | 232 | 232 | ±0 | ±0% | 39,900 |
| 2023/11/07 | 230 | 232 | 230 | 232 | +1.1 | +0.5% | 62,100 |
| 2023/11/06 | 228.6 | 230.9 | 225.2 | 230.9 | +7 | +3.1% | 138,900 |
| 2023/11/02 | 219.8 | 224.5 | 219.1 | 223.9 | +8 | +3.7% | 60,600 |
| 2023/11/01 | 218.9 | 218.9 | 212 | 215.9 | +0.9 | +0.4% | 21,300 |
| 2023/10/31 | 216 | 221.9 | 214 | 215 | -3.7 | -1.7% | 50,000 |
| 2023/10/30 | 220.8 | 220.8 | 218 | 218.7 | -2.2 | -1% | 14,900 |
| 2023/10/27 | 217.8 | 221.7 | 215 | 220.9 | +4.8 | +2.2% | 113,900 |
| 2023/10/26 | 219.4 | 219.4 | 215.3 | 216.1 | -2.9 | -1.3% | 10,100 |
| 2023/10/25 | 219.9 | 220.4 | 218.7 | 219 | -0.3 | -0.1% | 17,000 |
| 2023/10/24 | 219.4 | 219.7 | 215.1 | 219.3 | -0.1 | ±0% | 24,200 |
| 2023/10/23 | 217.8 | 219.4 | 217.5 | 219.4 | +1.4 | +0.6% | 7,500 |
| 2023/10/20 | 220.1 | 220.1 | 217.6 | 218 | +0.1 | ±0% | 14,600 |
401～
450
件表示中 / 1816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
