野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ ブラジル株式指数・ボベスパ連動型上場投信
1325その他/その他/NEXT FUNDS Ibovespa Linked Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 298.0 | 302.3 | 297.3 | 302.0 | -10.1 | -3.24% | 253,230 |
| 2026-03-12 | 320.0 | 320.0 | 302.0 | 312.1 | -4.5 | -1.42% | 47,480 |
| 2026-03-11 | 310.0 | 317.0 | 310.0 | 316.6 | +9.7 | +3.16% | 42,260 |
| 2026-03-10 | 304.0 | 309.4 | 304.0 | 306.9 | +12.8 | +4.35% | 22,620 |
| 2026-03-09 | 297.0 | 299.5 | 289.0 | 294.1 | -10.9 | -3.57% | 110,920 |
| 2026-03-06 | 303.0 | 305.9 | 300.6 | 305.0 | -3.9 | -1.26% | 46,810 |
| 2026-03-05 | 314.5 | 317.0 | 304.0 | 308.9 | +6.9 | +2.28% | 109,050 |
| 2026-03-04 | 310.0 | 310.0 | 300.0 | 302.0 | -16.0 | -5.03% | 145,740 |
| 2026-03-03 | 318.1 | 322.0 | 317.0 | 318.0 | +1.0 | +0.32% | 73,440 |
| 2026-03-02 | 318.0 | 321.0 | 315.8 | 317.0 | -5.9 | -1.83% | 108,000 |
| 2026-02-27 | 323.0 | 328.0 | 320.9 | 322.9 | -1.1 | -0.34% | 78,200 |
| 2026-02-26 | 327.0 | 327.0 | 322.1 | 324.0 | -2.0 | -0.61% | 97,730 |
| 2026-02-25 | 320.0 | 330.9 | 320.0 | 326.0 | +10.1 | +3.20% | 106,420 |
| 2026-02-24 | 310.0 | 323.0 | 310.0 | 315.9 | +7.1 | +2.30% | 183,230 |
| 2026-02-20 | 308.0 | 308.8 | 306.8 | 308.8 | +5.6 | +1.85% | 61,800 |
| 2026-02-19 | 301.2 | 304.9 | 301.0 | 303.2 | +1.4 | +0.46% | 62,560 |
| 2026-02-18 | 299.3 | 301.8 | 297.9 | 301.8 | +2.5 | +0.84% | 29,070 |
| 2026-02-17 | 301.0 | 301.9 | 298.0 | 299.3 | -2.7 | -0.89% | 21,120 |
| 2026-02-16 | 305.9 | 306.0 | 301.0 | 302.0 | -3.9 | -1.27% | 44,740 |
| 2026-02-13 | 305.5 | 308.0 | 304.0 | 305.9 | -2.7 | -0.87% | 61,080 |
| 2026-02-12 | 307.1 | 311.6 | 307.0 | 308.6 | +2.5 | +0.82% | 80,980 |
| 2026-02-10 | 305.0 | 307.7 | 305.0 | 306.1 | +3.9 | +1.29% | 47,890 |
| 2026-02-09 | 304.0 | 304.8 | 302.0 | 302.2 | +2.4 | +0.80% | 44,880 |
| 2026-02-06 | 297.0 | 300.0 | 295.0 | 299.8 | -5.2 | -1.70% | 80,790 |
| 2026-02-05 | 307.0 | 308.0 | 302.7 | 305.0 | -2.9 | -0.94% | 43,270 |
| 2026-02-04 | 303.0 | 308.0 | 303.0 | 307.9 | +7.9 | +2.63% | 46,150 |
| 2026-02-03 | 298.0 | 301.3 | 298.0 | 300.0 | +12.0 | +4.17% | 73,440 |
| 2026-02-02 | 291.4 | 297.2 | 288.0 | 288.0 | -11.3 | -3.78% | 131,870 |
| 2026-01-30 | 308.0 | 308.0 | 297.0 | 299.3 | -10.2 | -3.30% | 171,870 |
| 2026-01-29 | 305.6 | 309.5 | 302.1 | 309.5 | +8.9 | +2.96% | 358,360 |
| 2026-01-28 | 297.9 | 301.8 | 294.3 | 300.6 | +9.8 | +3.37% | 147,770 |
| 2026-01-27 | 291.0 | 292.0 | 288.4 | 290.8 | -0.1 | -0.03% | 34,810 |
| 2026-01-26 | 293.0 | 293.0 | 288.0 | 290.9 | -2.1 | -0.72% | 88,320 |
| 2026-01-23 | 283.0 | 293.0 | 283.0 | 293.0 | +8.5 | +2.99% | 103,470 |
| 2026-01-22 | 280.0 | 285.8 | 280.0 | 284.5 | +12.9 | +4.75% | 106,290 |
| 2026-01-21 | 272.0 | 272.0 | 268.9 | 271.6 | +1.6 | +0.59% | 63,970 |
| 2026-01-20 | 268.6 | 270.0 | 268.0 | 270.0 | +2.0 | +0.75% | 15,850 |
| 2026-01-19 | 271.5 | 271.5 | 266.2 | 268.0 | -4.0 | -1.47% | 51,260 |
| 2026-01-16 | 271.1 | 272.1 | 270.6 | 272.0 | +2.0 | +0.74% | 24,770 |
| 2026-01-15 | 267.0 | 270.0 | 267.0 | 270.0 | +4.9 | +1.85% | 55,510 |
| 2026-01-14 | 267.0 | 267.1 | 265.1 | 265.1 | -2.9 | -1.08% | 42,920 |
| 2026-01-13 | 266.0 | 268.0 | 263.6 | 268.0 | +5.0 | +1.90% | 48,400 |
| 2026-01-09 | 260.3 | 265.0 | 260.3 | 263.0 | +3.9 | +1.51% | 22,790 |
| 2026-01-08 | 262.0 | 262.9 | 259.1 | 259.1 | -4.3 | -1.63% | 20,900 |
| 2026-01-07 | 264.3 | 265.9 | 263.0 | 263.4 | +1.4 | +0.53% | 25,230 |
| 2026-01-06 | 260.0 | 262.0 | 258.1 | 262.0 | +4.5 | +1.75% | 42,710 |
| 2026-01-05 | 252.1 | 258.0 | 252.1 | 257.5 | +7.6 | +3.04% | 49,100 |
| 2025-12-30 | 252.2 | 252.2 | 249.7 | 249.9 | -2.4 | -0.95% | 13,380 |
| 2025-12-29 | 252.2 | 253.0 | 250.7 | 252.3 | +0.5 | +0.20% | 26,070 |
| 2025-12-26 | 253.0 | 253.0 | 250.9 | 251.8 | -0.3 | -0.12% | 26,220 |
| 2025-12-25 | 250.3 | 252.9 | 250.2 | 252.1 | +0.8 | +0.32% | 17,910 |
| 2025-12-24 | 250.0 | 252.9 | 249.1 | 251.3 | +2.3 | +0.92% | 28,140 |
| 2025-12-23 | 249.6 | 250.0 | 248.1 | 249.0 | 0.0 | 0.00% | 32,710 |
| 2025-12-22 | 247.0 | 250.7 | 247.0 | 249.0 | +2.1 | +0.85% | 56,810 |
| 2025-12-19 | 249.4 | 249.6 | 246.9 | 246.9 | -2.2 | -0.88% | 18,410 |
| 2025-12-18 | 247.3 | 250.3 | 246.8 | 249.1 | -1.5 | -0.60% | 32,420 |
| 2025-12-17 | 252.8 | 252.8 | 248.0 | 250.6 | -5.0 | -1.96% | 125,690 |
| 2025-12-16 | 255.0 | 256.4 | 255.0 | 255.6 | +1.5 | +0.59% | 10,440 |
| 2025-12-15 | 254.0 | 255.8 | 254.0 | 254.1 | -0.9 | -0.35% | 28,400 |
| 2025-12-12 | 254.5 | 255.0 | 254.0 | 255.0 | +2.2 | +0.87% | 21,290 |
| 2025-12-11 | 255.0 | 255.1 | 251.7 | 252.8 | -4.2 | -1.63% | 31,250 |
| 2025-12-10 | 254.4 | 257.0 | 253.9 | 257.0 | +2.0 | +0.78% | 31,620 |
| 2025-12-09 | 257.0 | 257.0 | 254.1 | 255.0 | +1.0 | +0.39% | 23,310 |
| 2025-12-08 | 251.0 | 256.1 | 250.9 | 254.0 | -12.0 | -4.51% | 158,910 |
| 2025-12-05 | 260.4 | 266.0 | 260.4 | 266.0 | +6.4 | +2.47% | 112,930 |
| 2025-12-04 | 259.8 | 259.8 | 258.5 | 259.6 | +0.6 | +0.23% | 17,080 |
| 2025-12-03 | 256.0 | 259.4 | 256.0 | 259.0 | +6.8 | +2.70% | 58,330 |
| 2025-12-02 | 254.4 | 254.7 | 251.3 | 252.2 | -0.8 | -0.32% | 25,170 |
| 2025-12-01 | 252.6 | 254.9 | 252.6 | 253.0 | +0.6 | +0.24% | 19,010 |
| 2025-11-28 | 253.0 | 256.0 | 252.4 | 252.4 | 0.0 | 0.00% | 31,870 |
| 2025-11-27 | 253.5 | 256.0 | 248.9 | 252.4 | +1.5 | +0.60% | 68,520 |
| 2025-11-26 | 249.9 | 250.9 | 248.4 | 250.9 | +1.0 | +0.40% | 15,920 |
| 2025-11-25 | 247.9 | 249.9 | 247.0 | 249.9 | -0.1 | -0.04% | 32,790 |
| 2025-11-21 | 254.0 | 254.0 | 249.0 | 250.0 | -6.0 | -2.34% | 50,150 |
| 2025-11-20 | 252.0 | 256.9 | 251.2 | 256.0 | +5.0 | +1.99% | 40,650 |
| 2025-11-19 | 244.5 | 252.0 | 244.5 | 251.0 | +4.0 | +1.62% | 51,940 |
| 2025-11-18 | 249.1 | 249.9 | 246.0 | 247.0 | -5.2 | -2.06% | 56,460 |
| 2025-11-17 | 250.0 | 252.2 | 249.2 | 252.2 | +2.8 | +1.12% | 42,760 |
| 2025-11-14 | 251.1 | 254.4 | 249.4 | 249.4 | -3.6 | -1.42% | 28,740 |
| 2025-11-13 | 254.0 | 255.0 | 252.1 | 253.0 | -0.9 | -0.35% | 41,010 |
| 2025-11-12 | 250.0 | 253.9 | 248.1 | 253.9 | +7.9 | +3.21% | 360,850 |
| 2025-11-11 | 247.8 | 248.9 | 246.0 | 246.0 | 0.0 | 0.00% | 30,850 |
| 2025-11-10 | 241.0 | 246.4 | 240.1 | 246.0 | +5.0 | +2.07% | 52,600 |
| 2025-11-07 | 240.0 | 243.9 | 239.0 | 241.0 | -3.8 | -1.55% | 28,340 |
| 2025-11-06 | 238.0 | 244.8 | 237.2 | 244.8 | +8.8 | +3.73% | 58,320 |
| 2025-11-05 | 236.5 | 236.5 | 232.2 | 236.0 | -2.0 | -0.84% | 48,070 |
| 2025-11-04 | 237.1 | 238.6 | 236.5 | 238.0 | +2.7 | +1.15% | 36,320 |
| 2025-10-31 | 235.8 | 235.8 | 234.8 | 235.3 | +0.1 | +0.04% | 15,540 |
| 2025-10-30 | 231.7 | 235.8 | 231.7 | 235.2 | +3.1 | +1.34% | 42,440 |
| 2025-10-29 | 230.0 | 232.1 | 230.0 | 232.1 | +2.1 | +0.91% | 15,160 |
| 2025-10-28 | 231.2 | 231.9 | 230.0 | 230.0 | -3.1 | -1.33% | 20,550 |
| 2025-10-27 | 231.0 | 234.0 | 230.8 | 233.1 | +6.8 | +3.00% | 57,940 |
| 2025-10-23 | 225.6 | 227.0 | 225.6 | 226.3 | +0.1 | +0.04% | 10,010 |
| 2025-10-22 | 226.4 | 227.0 | 225.0 | 226.2 | +0.7 | +0.31% | 11,390 |
| 2025-10-21 | 222.7 | 226.8 | 222.7 | 225.5 | +2.7 | +1.21% | 35,090 |
| 2025-10-20 | 217.4 | 223.8 | 217.1 | 222.8 | +5.0 | +2.30% | 35,520 |
| 2025-10-17 | 221.0 | 221.1 | 216.4 | 217.8 | -3.3 | -1.49% | 16,850 |
| 2025-10-16 | 220.0 | 221.4 | 219.2 | 221.1 | +0.7 | +0.32% | 16,540 |
| 2025-10-15 | 220.0 | 221.9 | 218.5 | 220.4 | +1.9 | +0.87% | 17,360 |
| 2025-10-14 | 223.1 | 223.3 | 218.5 | 218.5 | -6.0 | -2.67% | 43,430 |
| 2025-10-10 | 224.1 | 225.6 | 223.9 | 224.5 | -1.5 | -0.66% | 12,770 |
| 2025-10-09 | 225.0 | 227.6 | 224.7 | 226.0 | +1.3 | +0.58% | 51,190 |
| 2025-10-08 | 225.1 | 225.8 | 223.0 | 224.7 | -2.0 | -0.88% | 58,100 |
| 2025-10-07 | 224.1 | 228.8 | 224.1 | 226.7 | +1.7 | +0.76% | 24,040 |
| 2025-10-06 | 229.0 | 229.0 | 224.0 | 225.0 | +3.0 | +1.35% | 32,140 |
| 2025-10-03 | 222.1 | 223.5 | 221.0 | 222.0 | -1.8 | -0.80% | 22,050 |
| 2025-10-02 | 224.1 | 224.1 | 222.7 | 223.8 | -0.9 | -0.40% | 15,020 |
| 2025-10-01 | 226.2 | 227.3 | 224.4 | 224.7 | -3.0 | -1.32% | 33,290 |
| 2025-09-30 | 227.0 | 228.1 | 226.2 | 227.7 | +0.7 | +0.31% | 30,800 |
| 2025-09-29 | 229.4 | 229.5 | 226.0 | 227.0 | -0.8 | -0.35% | 40,820 |
| 2025-09-26 | 228.0 | 228.5 | 227.5 | 227.8 | -1.1 | -0.48% | 19,220 |
| 2025-09-25 | 227.5 | 229.0 | 227.5 | 228.9 | -0.3 | -0.13% | 13,550 |
| 2025-09-24 | 227.4 | 229.2 | 226.2 | 229.2 | +1.8 | +0.79% | 34,600 |
| 2025-09-22 | 226.4 | 227.6 | 225.2 | 227.4 | +1.0 | +0.44% | 27,600 |
| 2025-09-19 | 227.8 | 228.0 | 225.0 | 226.4 | -1.4 | -0.61% | 24,600 |
| 2025-09-18 | 224.0 | 227.8 | 224.0 | 227.8 | +5.2 | +2.34% | 53,400 |
| 2025-09-17 | 221.0 | 222.8 | 220.3 | 222.6 | +2.6 | +1.18% | 33,800 |
| 2025-09-16 | 220.0 | 222.0 | 220.0 | 220.0 | +1.6 | +0.73% | 57,300 |
| 2025-09-12 | 216.0 | 218.6 | 216.0 | 218.4 | +3.1 | +1.44% | 87,700 |
| 2025-09-11 | 216.3 | 217.0 | 212.0 | 215.3 | — | — | 141,100 |
直近120営業日分を表示