(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 212 | 212 | 205 | 210 | 115,400 |
| 2025/06/12 | 212 | 212 | 211 | 212 | 11,400 |
| 2025/06/11 | 212 | 212 | 210 | 211 | 11,300 |
| 2025/06/10 | 210 | 212 | 209 | 211 | 19,600 |
| 2025/06/09 | 210 | 211 | 209 | 209 | 24,400 |
| 2025/06/06 | 208 | 209 | 208 | 209 | 9,500 |
| 2025/06/05 | 209 | 209 | 207 | 207 | 9,500 |
| 2025/06/04 | 210 | 210 | 208 | 209 | 6,800 |
| 2025/06/03 | 209 | 210 | 208 | 208 | 2,800 |
| 2025/06/02 | 211 | 211 | 202 | 208 | 21,900 |
| 2025/05/30 | 213 | 213 | 212 | 213 | 3,700 |
| 2025/05/29 | 211 | 213 | 211 | 213 | 21,500 |
| 2025/05/28 | 211 | 211 | 208 | 211 | 26,800 |
| 2025/05/27 | 209 | 209 | 207 | 208 | 9,900 |
| 2025/05/26 | 209 | 211 | 208 | 208 | 18,700 |
| 2025/05/23 | 210 | 211 | 205 | 209 | 60,100 |
| 2025/05/22 | 211 | 213 | 209 | 210 | 23,400 |
| 2025/05/21 | 212 | 215 | 212 | 212 | 20,300 |
| 2025/05/20 | 216 | 216 | 213 | 216 | 11,300 |
| 2025/05/19 | 215 | 216 | 214 | 215 | 10,600 |
| 2025/05/16 | 211 | 216 | 211 | 216 | 22,600 |
| 2025/05/15 | 214 | 214 | 211 | 211 | 8,300 |
| 2025/05/14 | 214 | 216 | 211 | 212 | 91,200 |
| 2025/05/13 | 209 | 211 | 209 | 209 | 54,400 |
| 2025/05/12 | 209 | 211 | 209 | 210 | 103,900 |
| 2025/05/09 | 208 | 208 | 206 | 207 | 26,200 |
| 2025/05/08 | 206 | 207 | 204 | 206 | 18,200 |
| 2025/05/07 | 207 | 210 | 204 | 205 | 58,400 |
| 2025/05/02 | 205 | 210 | 204 | 209 | 61,800 |
| 2025/05/01 | 205 | 207 | 205 | 206 | 17,800 |
| 2025/04/30 | 207 | 209 | 206 | 208 | 29,800 |
| 2025/04/28 | 207 | 210 | 205 | 209 | 31,700 |
| 2025/04/25 | 206 | 209 | 205 | 209 | 36,000 |
| 2025/04/24 | 205 | 205 | 201 | 204 | 25,000 |
| 2025/04/23 | 203 | 203 | 200 | 202 | 44,700 |
| 2025/04/22 | 195 | 200 | 195 | 200 | 39,600 |
| 2025/04/21 | 199 | 199 | 196 | 197 | 25,800 |
| 2025/04/18 | 197 | 199 | 194 | 198 | 29,200 |
| 2025/04/17 | 193 | 194 | 189 | 194 | 36,800 |
| 2025/04/16 | 193 | 194 | 189 | 192 | 68,700 |
| 2025/04/15 | 205 | 208 | 189 | 192 | 222,500 |
| 2025/04/14 | 205 | 209 | 197 | 205 | 314,000 |
| 2025/04/11 | 200 | 205 | 198 | 205 | 53,800 |
| 2025/04/10 | 206 | 206 | 195 | 204 | 46,200 |
| 2025/04/09 | 206 | 206 | 187 | 192 | 125,300 |
| 2025/04/08 | 205 | 211 | 203 | 208 | 77,700 |
| 2025/04/07 | 196 | 205 | 188 | 202 | 207,700 |
| 2025/04/04 | 209 | 218 | 202 | 211 | 180,000 |
| 2025/04/03 | 209 | 216 | 206 | 210 | 224,800 |
| 2025/04/02 | 204 | 230 | 200 | 212 | 1,040,700 |
| 2025/04/01 | 201 | 206 | 201 | 201 | 21,400 |
| 2025/03/31 | 202 | 203 | 198 | 200 | 25,300 |
| 2025/03/28 | 209 | 210 | 207 | 207 | 35,700 |
| 2025/03/27 | 207 | 208 | 205 | 206 | 20,300 |
| 2025/03/26 | 206 | 206 | 205 | 205 | 13,200 |
| 2025/03/25 | 204 | 205 | 202 | 205 | 25,100 |
| 2025/03/24 | 208 | 208 | 204 | 204 | 10,000 |
| 2025/03/21 | 204 | 208 | 204 | 206 | 29,900 |
| 2025/03/19 | 206 | 208 | 205 | 208 | 46,100 |
| 2025/03/18 | 196 | 208 | 196 | 206 | 68,700 |
| 2025/03/17 | 198 | 199 | 191 | 198 | 47,000 |
| 2025/03/14 | 190 | 194 | 190 | 193 | 14,200 |
| 2025/03/13 | 187 | 190 | 187 | 190 | 11,800 |
| 2025/03/12 | 190 | 191 | 186 | 187 | 25,200 |
| 2025/03/11 | 188 | 190 | 185 | 188 | 28,800 |
| 2025/03/10 | 192 | 193 | 189 | 190 | 10,600 |
| 2025/03/07 | 192 | 193 | 188 | 193 | 32,000 |
| 2025/03/06 | 191 | 192 | 191 | 192 | 9,800 |
| 2025/03/05 | 188 | 191 | 188 | 190 | 11,000 |
| 2025/03/04 | 189 | 190 | 189 | 190 | 23,900 |
| 2025/03/03 | 190 | 191 | 189 | 190 | 30,800 |
| 2025/02/28 | 193 | 193 | 190 | 192 | 34,900 |
| 2025/02/27 | 195 | 195 | 192 | 195 | 16,400 |
| 2025/02/26 | 193 | 197 | 193 | 195 | 16,500 |
| 2025/02/25 | 197 | 198 | 193 | 193 | 31,100 |
| 2025/02/21 | 199 | 203 | 198 | 198 | 61,400 |
| 2025/02/20 | 205 | 206 | 201 | 203 | 60,100 |
| 2025/02/19 | 206 | 206 | 203 | 205 | 40,800 |
| 2025/02/18 | 204 | 204 | 202 | 203 | 11,800 |
| 2025/02/17 | 201 | 203 | 201 | 203 | 39,000 |
| 2025/02/14 | 198 | 199 | 198 | 199 | 8,400 |
| 2025/02/13 | 198 | 201 | 198 | 200 | 17,300 |
| 2025/02/12 | 195 | 200 | 195 | 199 | 37,800 |
| 2025/02/10 | 197 | 197 | 193 | 196 | 15,700 |
| 2025/02/07 | 199 | 199 | 195 | 199 | 12,100 |
| 2025/02/06 | 198 | 198 | 194 | 197 | 7,400 |
| 2025/02/05 | 200 | 200 | 197 | 198 | 11,300 |
| 2025/02/04 | 199 | 199 | 198 | 199 | 15,700 |
| 2025/02/03 | 198 | 199 | 195 | 195 | 37,300 |
| 2025/01/31 | 199 | 200 | 198 | 200 | 35,500 |
| 2025/01/30 | 197 | 198 | 195 | 197 | 16,200 |
| 2025/01/29 | 195 | 198 | 195 | 197 | 21,200 |
| 2025/01/28 | 195 | 196 | 194 | 194 | 33,500 |
| 2025/01/27 | 192 | 193 | 192 | 193 | 8,500 |
| 2025/01/24 | 194 | 194 | 192 | 193 | 6,200 |
| 2025/01/23 | 192 | 193 | 191 | 193 | 21,500 |
| 2025/01/22 | 190 | 192 | 190 | 191 | 9,700 |
| 2025/01/21 | 193 | 193 | 189 | 193 | 8,200 |
| 2025/01/20 | 190 | 192 | 189 | 191 | 10,800 |
| 2025/01/17 | 190 | 190 | 189 | 190 | 13,700 |
| 2025/01/16 | 192 | 192 | 189 | 190 | 15,900 |
| 2025/01/15 | 193 | 193 | 192 | 192 | 9,600 |
| 2025/01/14 | 191 | 193 | 191 | 193 | 22,700 |
| 2025/01/10 | 190 | 193 | 187 | 191 | 23,800 |
| 2025/01/09 | 189 | 190 | 188 | 190 | 18,500 |
| 2025/01/08 | 192 | 192 | 186 | 189 | 17,700 |
| 2025/01/07 | 187 | 192 | 187 | 192 | 61,800 |
| 2025/01/06 | 187 | 187 | 185 | 186 | 72,800 |
| 2024/12/30 | 185 | 185 | 183 | 185 | 45,000 |
| 2024/12/27 | 187 | 187 | 184 | 185 | 43,600 |
| 2024/12/26 | 185 | 187 | 184 | 185 | 100,600 |
| 2024/12/25 | 186 | 196 | 180 | 186 | 100,600 |
| 2024/12/24 | 185 | 187 | 184 | 186 | 88,400 |
| 2024/12/23 | 187 | 188 | 186 | 187 | 127,500 |
| 2024/12/20 | 185 | 186 | 185 | 186 | 27,000 |
| 2024/12/19 | 181 | 185 | 180 | 185 | 66,100 |
| 2024/12/18 | 186 | 187 | 186 | 187 | 91,500 |
| 2024/12/17 | 190 | 190 | 185 | 186 | 139,300 |
| 2024/12/16 | 190 | 191 | 190 | 191 | 22,100 |
| 2024/12/13 | 194 | 196 | 191 | 194 | 79,600 |
| 2024/12/12 | 194 | 197 | 194 | 197 | 113,600 |
| 2024/12/11 | 190 | 192 | 189 | 192 | 36,500 |
| 2024/12/10 | 189 | 190 | 188 | 189 | 32,600 |
| 2024/12/09 | 189 | 189 | 186 | 187 | 56,800 |
| 2024/12/06 | 191 | 191 | 189 | 190 | 23,900 |
| 2024/12/05 | 193 | 193 | 188 | 191 | 35,400 |
| 2024/12/04 | 194 | 194 | 188 | 190 | 93,100 |
| 2024/12/03 | 193 | 193 | 190 | 192 | 56,500 |
| 2024/12/02 | 192 | 195 | 192 | 192 | 22,700 |
| 2024/11/29 | 198 | 198 | 191 | 194 | 85,400 |
| 2024/11/28 | 202 | 202 | 199 | 200 | 64,300 |
| 2024/11/27 | 206 | 206 | 203 | 204 | 9,800 |
| 2024/11/26 | 207 | 207 | 200 | 205 | 101,200 |
| 2024/11/25 | 204 | 207 | 204 | 206 | 10,500 |
| 2024/11/22 | 205 | 206 | 201 | 205 | 37,200 |
| 2024/11/21 | 206 | 207 | 205 | 207 | 8,500 |
| 2024/11/20 | 209 | 209 | 206 | 207 | 7,300 |
| 2024/11/19 | 208 | 209 | 207 | 209 | 9,000 |
| 2024/11/18 | 207 | 208 | 206 | 208 | 4,700 |
| 2024/11/15 | 209 | 209 | 204 | 207 | 6,200 |
| 2024/11/14 | 205 | 209 | 204 | 206 | 18,100 |
| 2024/11/13 | 207 | 207 | 204 | 205 | 7,800 |
| 2024/11/12 | 206 | 207 | 206 | 206 | 7,500 |
| 2024/11/11 | 212 | 212 | 204 | 208 | 23,700 |
| 2024/11/08 | 210 | 211 | 208 | 211 | 9,300 |
| 2024/11/07 | 205 | 211 | 205 | 211 | 53,100 |
| 2024/11/06 | 209 | 209 | 203 | 203 | 33,700 |
| 2024/11/05 | 206 | 210 | 206 | 208 | 22,000 |
| 2024/11/01 | 203 | 206 | 203 | 205 | 40,500 |
| 2024/10/31 | 209 | 209 | 207 | 207 | 27,400 |
| 2024/10/30 | 208 | 209 | 208 | 209 | 5,000 |
| 2024/10/29 | 210 | 210 | 207 | 209 | 17,300 |
| 2024/10/28 | 204 | 210 | 204 | 210 | 22,600 |
| 2024/10/25 | 205 | 206 | 205 | 206 | 16,900 |
| 2024/10/24 | 204 | 206 | 204 | 204 | 13,200 |
| 2024/10/23 | 203 | 205 | 203 | 205 | 19,300 |
| 2024/10/22 | 203 | 204 | 203 | 203 | 13,100 |
| 2024/10/21 | 206 | 206 | 204 | 204 | 33,400 |
| 2024/10/18 | 206 | 208 | 206 | 207 | 18,400 |
| 2024/10/17 | 206 | 208 | 206 | 208 | 19,400 |
| 2024/10/16 | 207 | 208 | 206 | 208 | 12,800 |
| 2024/10/15 | 210 | 210 | 207 | 208 | 17,000 |
| 2024/10/11 | 209 | 209 | 208 | 208 | 9,200 |
| 2024/10/10 | 209 | 215 | 208 | 208 | 68,000 |
| 2024/10/09 | 210 | 211 | 210 | 211 | 5,300 |
| 2024/10/08 | 214 | 214 | 210 | 211 | 23,300 |
| 2024/10/07 | 216 | 216 | 214 | 214 | 33,600 |
| 2024/10/04 | 213 | 213 | 209 | 212 | 44,600 |
| 2024/10/03 | 212 | 216 | 212 | 215 | 52,600 |
| 2024/10/02 | 207 | 210 | 207 | 209 | 14,800 |
| 2024/10/01 | 208 | 210 | 208 | 209 | 10,200 |
| 2024/09/30 | 208 | 210 | 207 | 208 | 20,100 |
| 2024/09/27 | 209 | 213 | 209 | 211 | 15,200 |
| 2024/09/26 | 207 | 207 | 206 | 207 | 15,600 |
| 2024/09/25 | 204 | 207 | 203 | 207 | 25,700 |
| 2024/09/24 | 205 | 205 | 201 | 204 | 35,600 |
| 2024/09/20 | 210 | 210 | 209 | 210 | 63,000 |
| 2024/09/19 | 207 | 217 | 207 | 212 | 30,600 |
| 2024/09/18 | 207 | 208 | 205 | 208 | 11,900 |
| 2024/09/17 | 205 | 205 | 203 | 204 | 9,900 |
| 2024/09/13 | 204 | 204 | 203 | 203 | 5,400 |
| 2024/09/12 | 202 | 204 | 201 | 204 | 8,200 |
| 2024/09/11 | 204 | 204 | 201 | 202 | 24,300 |
| 2024/09/10 | 207 | 209 | 204 | 209 | 9,000 |
| 2024/09/09 | 205 | 208 | 205 | 207 | 29,800 |
| 2024/09/06 | 210 | 210 | 208 | 208 | 8,600 |
| 2024/09/05 | 207 | 210 | 207 | 209 | 10,700 |
| 2024/09/04 | 210 | 212 | 207 | 209 | 28,900 |
| 2024/09/03 | 212 | 215 | 211 | 213 | 14,300 |
| 2024/09/02 | 214 | 217 | 214 | 214 | 16,800 |
| 2024/08/30 | 212 | 215 | 210 | 215 | 29,800 |
| 2024/08/29 | 214 | 216 | 213 | 216 | 35,600 |
| 2024/08/28 | 213 | 213 | 212 | 213 | 1,100 |
| 2024/08/27 | 214 | 214 | 212 | 214 | 12,000 |
| 2024/08/26 | 212 | 214 | 212 | 212 | 14,200 |
| 2024/08/23 | 213 | 214 | 212 | 214 | 18,200 |
| 2024/08/22 | 216 | 216 | 215 | 216 | 6,000 |
| 2024/08/21 | 214 | 216 | 213 | 215 | 9,000 |
| 2024/08/20 | 218 | 218 | 216 | 218 | 38,200 |
| 2024/08/19 | 218 | 218 | 213 | 215 | 14,900 |