(NEXT FUNDS)ブラジル株式指数上場投信(1325)の株価時系列情報
(NEXT FUNDS)ブラジル株式指数上場投信(1325)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 245 | 245 | 243 | 243 | 16,700 |
2024/03/27 | 245 | 245 | 241 | 242 | 113,700 |
2024/03/26 | 245 | 245 | 243 | 244 | 9,200 |
2024/03/25 | 244 | 244 | 243 | 244 | 18,200 |
2024/03/22 | 249 | 249 | 242 | 245 | 75,100 |
2024/03/21 | 245 | 249 | 245 | 249 | 68,600 |
2024/03/19 | 241 | 242 | 240 | 240 | 21,200 |
2024/03/18 | 239 | 242 | 239 | 239 | 67,500 |
2024/03/15 | 240 | 242 | 240 | 240 | 46,400 |
2024/03/14 | 242 | 243 | 241 | 243 | 36,000 |
2024/03/13 | 242 | 243 | 240 | 242 | 21,400 |
2024/03/12 | 242 | 242 | 240 | 242 | 25,000 |
2024/03/11 | 245 | 245 | 239 | 242 | 96,400 |
2024/03/08 | 247 | 247 | 245 | 246 | 61,900 |
2024/03/07 | 249 | 250 | 248 | 248 | 28,800 |
2024/03/06 | 248 | 250 | 248 | 250 | 15,100 |
2024/03/05 | 248 | 249 | 248 | 249 | 30,500 |
2024/03/04 | 251 | 251 | 250 | 250 | 47,300 |
2024/03/01 | 251 | 251 | 249 | 251 | 47,900 |
2024/02/29 | 249 | 254 | 249 | 254 | 56,200 |
2024/02/28 | 252 | 254 | 251 | 252 | 101,200 |
2024/02/27 | 249 | 250 | 248 | 248 | 19,100 |
2024/02/26 | 250 | 250 | 248 | 250 | 67,200 |
2024/02/22 | 252 | 252 | 249 | 250 | 12,800 |
2024/02/21 | 250 | 252 | 249 | 251 | 66,500 |
2024/02/20 | 252 | 252 | 248 | 248 | 47,300 |
2024/02/19 | 252 | 252 | 249 | 250 | 26,000 |
2024/02/16 | 248 | 251 | 247 | 251 | 69,600 |
2024/02/15 | 244 | 249 | 244 | 249 | 30,800 |
2024/02/14 | 247 | 247 | 244 | 246 | 42,500 |
2024/02/13 | 246 | 248 | 246 | 247 | 17,600 |
2024/02/09 | 247 | 249 | 247 | 249 | 35,100 |
2024/02/08 | 253 | 253 | 248 | 251 | 90,100 |
2024/02/07 | 248 | 249 | 246 | 248 | 60,000 |
2024/02/06 | 246 | 246 | 245 | 246 | 11,500 |
2024/02/05 | 247 | 247 | 245 | 246 | 29,300 |
2024/02/02 | 247 | 247 | 245 | 247 | 13,300 |
2024/02/01 | 246 | 247 | 245 | 247 | 22,100 |
2024/01/31 | 247 | 248 | 246 | 248 | 30,900 |
2024/01/30 | 248 | 248 | 247 | 248 | 14,200 |
2024/01/29 | 246 | 248 | 246 | 248 | 25,100 |
2024/01/26 | 244 | 245 | 241 | 244 | 64,800 |
2024/01/25 | 248 | 248 | 245 | 246 | 21,400 |
2024/01/24 | 247 | 247 | 247 | 247 | 11,600 |
2024/01/23 | 246 | 247 | 244 | 246 | 52,200 |
2024/01/22 | 248 | 249 | 247 | 247 | 31,200 |
2024/01/19 | 248 | 250 | 245 | 248 | 40,600 |
2024/01/18 | 247 | 250 | 246 | 247 | 22,300 |
2024/01/17 | 249 | 250 | 247 | 249 | 74,600 |
2024/01/16 | 251 | 252 | 249 | 250 | 67,600 |
2024/01/15 | 249 | 251 | 248 | 250 | 21,000 |
2024/01/12 | 250 | 250 | 247 | 248 | 17,200 |
2024/01/11 | 247 | 250 | 247 | 249 | 49,400 |
2024/01/10 | 245 | 248 | 245 | 248 | 15,900 |
2024/01/09 | 250 | 250 | 245 | 245 | 30,400 |
2024/01/05 | 248 | 249 | 243 | 246 | 51,100 |
2024/01/04 | 250 | 250 | 245 | 249 | 63,200 |
2023/12/29 | 249 | 250 | 248 | 249 | 148,800 |
2023/12/28 | 249 | 250 | 247 | 249 | 58,200 |
2023/12/27 | 245 | 249 | 245 | 247 | 74,000 |
2023/12/26 | 243 | 246 | 243 | 244 | 23,800 |
2023/12/25 | 245 | 246 | 243 | 244 | 19,000 |
2023/12/22 | 246 | 247 | 242 | 246 | 45,800 |
2023/12/21 | 242 | 245 | 241 | 245 | 39,500 |
2023/12/20 | 245 | 247 | 244 | 246 | 49,800 |
2023/12/19 | 240 | 243 | 235 | 243 | 74,400 |
2023/12/18 | 242 | 242 | 239 | 239 | 17,900 |
2023/12/15 | 240 | 242 | 240 | 242 | 13,500 |
2023/12/14 | 242 | 242 | 238 | 239 | 13,900 |
2023/12/13 | 235 | 236 | 234 | 236 | 16,200 |
2023/12/12 | 239 | 239 | 236 | 237 | 10,400 |
2023/12/11 | 239 | 239 | 235 | 235 | 24,500 |
2023/12/08 | 237 | 237 | 233 | 235 | 48,000 |
2023/12/07 | 240 | 240 | 238 | 239 | 27,100 |
2023/12/06 | 240 | 244 | 239 | 243 | 24,300 |
2023/12/05 | 240 | 244 | 240 | 242 | 27,900 |
2023/12/04 | 245 | 245 | 243 | 245 | 27,400 |
2023/12/01 | 245 | 245 | 240 | 244 | 12,500 |
2023/11/30 | 242 | 243 | 241 | 242 | 21,200 |
2023/11/29 | 243 | 245 | 241 | 244 | 46,400 |
2023/11/28 | 243 | 243 | 240 | 243 | 22,800 |
2023/11/27 | 240 | 242 | 238 | 239 | 65,800 |
2023/11/24 | 245 | 245 | 242 | 244 | 45,600 |
2023/11/22 | 243 | 244 | 241 | 241 | 19,100 |
2023/11/21 | 246 | 246 | 242 | 244 | 26,800 |
2023/11/20 | 245 | 245 | 242 | 244 | 40,300 |
2023/11/17 | 242 | 246 | 242 | 245 | 36,400 |
2023/11/16 | 244 | 248 | 241 | 242 | 78,400 |
2023/11/15 | 240 | 243 | 239 | 243 | 62,200 |
2023/11/14 | 236 | 238 | 236 | 238 | 19,400 |
2023/11/13 | 236 | 238 | 233 | 238 | 115,000 |
2023/11/10 | 231 | 233 | 230 | 232 | 30,500 |
2023/11/09 | 234 | 234 | 232 | 232 | 17,200 |
2023/11/08 | 233 | 234 | 232 | 232 | 39,900 |
2023/11/07 | 230 | 232 | 230 | 232 | 62,100 |
2023/11/06 | 229 | 231 | 225 | 231 | 138,900 |
2023/11/02 | 220 | 225 | 219 | 224 | 60,600 |
2023/11/01 | 219 | 219 | 212 | 216 | 21,300 |
2023/10/31 | 216 | 222 | 214 | 215 | 50,000 |
2023/10/30 | 221 | 221 | 218 | 219 | 14,900 |
2023/10/27 | 218 | 222 | 215 | 221 | 113,900 |
2023/10/26 | 219 | 219 | 215 | 216 | 10,100 |
2023/10/25 | 220 | 220 | 219 | 219 | 17,000 |
2023/10/24 | 219 | 220 | 215 | 219 | 24,200 |
2023/10/23 | 218 | 219 | 218 | 219 | 7,500 |
2023/10/20 | 220 | 220 | 218 | 218 | 14,600 |
2023/10/19 | 219 | 221 | 218 | 218 | 22,500 |
2023/10/18 | 219 | 222 | 219 | 222 | 12,900 |
2023/10/17 | 222 | 222 | 219 | 222 | 11,500 |
2023/10/16 | 221 | 221 | 218 | 219 | 15,700 |
2023/10/13 | 221 | 221 | 219 | 221 | 10,000 |
2023/10/12 | 219 | 223 | 219 | 221 | 26,700 |
2023/10/11 | 220 | 222 | 218 | 220 | 24,200 |
2023/10/10 | 216 | 217 | 212 | 217 | 18,500 |
2023/10/06 | 211 | 213 | 210 | 213 | 15,200 |
2023/10/05 | 214 | 215 | 210 | 211 | 39,100 |
2023/10/04 | 217 | 217 | 211 | 212 | 77,500 |
2023/10/03 | 221 | 221 | 218 | 219 | 31,900 |
2023/10/02 | 225 | 225 | 222 | 222 | 21,400 |
2023/09/29 | 219 | 222 | 219 | 222 | 10,700 |
2023/09/28 | 218 | 220 | 217 | 219 | 13,500 |
2023/09/27 | 220 | 220 | 216 | 217 | 64,700 |
2023/09/26 | 222 | 222 | 220 | 221 | 13,900 |
2023/09/25 | 223 | 223 | 220 | 222 | 26,800 |
2023/09/22 | 217 | 224 | 217 | 224 | 41,500 |
2023/09/21 | 227 | 229 | 226 | 228 | 30,700 |
2023/09/20 | 228 | 228 | 224 | 227 | 18,000 |
2023/09/19 | 227 | 228 | 226 | 228 | 24,200 |
2023/09/15 | 228 | 229 | 226 | 227 | 67,900 |
2023/09/14 | 223 | 226 | 223 | 225 | 23,300 |
2023/09/13 | 224 | 224 | 221 | 223 | 22,000 |
2023/09/12 | 220 | 221 | 219 | 220 | 15,500 |
2023/09/11 | 219 | 219 | 217 | 217 | 12,400 |
2023/09/08 | 221 | 228 | 210 | 217 | 91,000 |
2023/09/07 | 216 | 224 | 216 | 219 | 80,800 |
2023/09/06 | 224 | 225 | 222 | 223 | 27,500 |
2023/09/05 | 227 | 227 | 224 | 224 | 9,600 |
2023/09/04 | 225 | 229 | 223 | 224 | 20,900 |
2023/09/01 | 225 | 225 | 221 | 223 | 38,500 |
2023/08/31 | 225 | 226 | 222 | 225 | 40,100 |
2023/08/30 | 227 | 228 | 226 | 226 | 29,200 |
2023/08/29 | 227 | 227 | 225 | 225 | 9,600 |
2023/08/28 | 229 | 229 | 224 | 224 | 19,600 |
2023/08/25 | 227 | 229 | 224 | 227 | 39,100 |
2023/08/24 | 229 | 230 | 224 | 227 | 41,800 |
2023/08/23 | 223 | 223 | 221 | 223 | 20,000 |
2023/08/22 | 220 | 222 | 220 | 221 | 19,400 |
2023/08/21 | 221 | 221 | 219 | 220 | 12,500 |
2023/08/18 | 219 | 220 | 217 | 220 | 26,300 |
2023/08/17 | 220 | 221 | 219 | 221 | 25,700 |
2023/08/16 | 221 | 223 | 220 | 223 | 40,300 |
2023/08/15 | 222 | 224 | 221 | 223 | 22,200 |
2023/08/14 | 224 | 224 | 223 | 224 | 11,700 |
2023/08/10 | 223 | 224 | 222 | 224 | 14,700 |
2023/08/09 | 221 | 223 | 220 | 223 | 18,000 |
2023/08/08 | 220 | 223 | 219 | 220 | 50,000 |
2023/08/07 | 220 | 223 | 219 | 223 | 36,300 |
2023/08/04 | 222 | 227 | 222 | 222 | 77,800 |
2023/08/03 | 232 | 232 | 226 | 228 | 31,000 |
2023/08/02 | 235 | 236 | 228 | 230 | 62,600 |
2023/08/01 | 240 | 240 | 235 | 239 | 23,900 |
2023/07/31 | 234 | 237 | 231 | 237 | 15,600 |
2023/07/28 | 235 | 238 | 229 | 233 | 73,400 |
2023/07/27 | 236 | 238 | 236 | 238 | 34,900 |
2023/07/26 | 238 | 238 | 235 | 236 | 100,900 |
2023/07/25 | 230 | 234 | 229 | 234 | 99,600 |
2023/07/24 | 226 | 229 | 226 | 227 | 54,000 |
2023/07/21 | 223 | 227 | 220 | 221 | 42,400 |
2023/07/20 | 220 | 221 | 220 | 221 | 8,400 |
2023/07/19 | 217 | 222 | 217 | 220 | 45,800 |
2023/07/18 | 224 | 224 | 220 | 220 | 60,300 |
2023/07/14 | 222 | 225 | 220 | 224 | 39,200 |
2023/07/13 | 215 | 221 | 214 | 220 | 52,800 |
2023/07/12 | 218 | 218 | 215 | 215 | 33,500 |
2023/07/11 | 220 | 221 | 218 | 219 | 69,600 |
2023/07/10 | 217 | 225 | 216 | 223 | 99,400 |
2023/07/07 | 223 | 223 | 215 | 219 | 122,500 |
2023/07/06 | 235 | 241 | 223 | 224 | 228,200 |
2023/07/05 | 253 | 253 | 245 | 248 | 264,900 |
2023/07/04 | 250 | 255 | 249 | 253 | 168,200 |
2023/07/03 | 242 | 246 | 242 | 245 | 105,000 |
2023/06/30 | 238 | 240 | 236 | 240 | 53,000 |
2023/06/29 | 235 | 237 | 235 | 237 | 30,500 |
2023/06/28 | 236 | 236 | 233 | 236 | 40,300 |
2023/06/27 | 230 | 235 | 230 | 235 | 67,500 |
2023/06/26 | 230 | 233 | 229 | 233 | 85,100 |
2023/06/23 | 229 | 232 | 229 | 230 | 17,800 |
2023/06/22 | 230 | 231 | 229 | 231 | 35,900 |
2023/06/21 | 228 | 229 | 228 | 229 | 24,000 |
2023/06/20 | 228 | 230 | 228 | 229 | 51,000 |
2023/06/19 | 229 | 230 | 227 | 228 | 44,600 |
2023/06/16 | 230 | 230 | 225 | 227 | 49,500 |
2023/06/15 | 224 | 229 | 224 | 229 | 87,400 |
2023/06/14 | 221 | 223 | 221 | 221 | 50,600 |
2023/06/13 | 222 | 223 | 220 | 220 | 59,700 |
2023/06/12 | 219 | 221 | 219 | 221 | 61,600 |
2023/06/09 | 217 | 217 | 215 | 217 | 21,300 |
2023/06/08 | 215 | 217 | 215 | 217 | 21,300 |
2023/06/07 | 213 | 216 | 210 | 215 | 65,600 |
2023/06/06 | 211 | 214 | 210 | 214 | 26,300 |