(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 206 | 207 | 204 | 204 | 74,700 |
| 2024/07/25 | 207 | 207 | 205 | 206 | 50,700 |
| 2024/07/24 | 216 | 216 | 210 | 212 | 59,800 |
| 2024/07/23 | 218 | 218 | 216 | 217 | 11,300 |
| 2024/07/22 | 219 | 219 | 216 | 218 | 48,900 |
| 2024/07/19 | 220 | 220 | 219 | 219 | 50,400 |
| 2024/07/18 | 222 | 223 | 222 | 222 | 31,100 |
| 2024/07/17 | 225 | 225 | 223 | 224 | 29,400 |
| 2024/07/16 | 227 | 227 | 225 | 225 | 20,100 |
| 2024/07/12 | 227 | 227 | 224 | 225 | 22,700 |
| 2024/07/11 | 225 | 227 | 224 | 227 | 37,500 |
| 2024/07/10 | 223 | 229 | 223 | 228 | 26,000 |
| 2024/07/09 | 224 | 226 | 224 | 224 | 43,300 |
| 2024/07/08 | 224 | 228 | 224 | 224 | 40,700 |
| 2024/07/05 | 226 | 232 | 222 | 224 | 108,300 |
| 2024/07/04 | 228 | 232 | 228 | 230 | 219,600 |
| 2024/07/03 | 232 | 232 | 227 | 230 | 61,000 |
| 2024/07/02 | 231 | 231 | 227 | 229 | 40,700 |
| 2024/07/01 | 236 | 236 | 226 | 229 | 66,300 |
| 2024/06/28 | 231 | 236 | 230 | 234 | 92,900 |
| 2024/06/27 | 232 | 232 | 227 | 229 | 70,200 |
| 2024/06/26 | 231 | 232 | 227 | 231 | 118,800 |
| 2024/06/25 | 231 | 232 | 229 | 231 | 31,400 |
| 2024/06/24 | 232 | 232 | 225 | 229 | 90,600 |
| 2024/06/21 | 226 | 228 | 225 | 228 | 21,500 |
| 2024/06/20 | 227 | 227 | 222 | 225 | 17,900 |
| 2024/06/19 | 229 | 229 | 220 | 225 | 158,000 |
| 2024/06/18 | 224 | 229 | 224 | 227 | 22,300 |
| 2024/06/17 | 228 | 232 | 222 | 224 | 69,100 |
| 2024/06/14 | 225 | 241 | 224 | 226 | 151,800 |
| 2024/06/13 | 230 | 232 | 227 | 228 | 54,400 |
| 2024/06/12 | 233 | 235 | 230 | 232 | 34,200 |
| 2024/06/11 | 239 | 239 | 230 | 233 | 82,500 |
| 2024/06/10 | 239 | 240 | 234 | 234 | 81,600 |
| 2024/06/07 | 239 | 240 | 238 | 239 | 12,800 |
| 2024/06/06 | 238 | 239 | 236 | 239 | 17,600 |
| 2024/06/05 | 242 | 242 | 236 | 236 | 58,200 |
| 2024/06/04 | 239 | 242 | 239 | 240 | 26,800 |
| 2024/06/03 | 240 | 242 | 239 | 240 | 26,700 |
| 2024/05/31 | 238 | 239 | 237 | 239 | 19,700 |
| 2024/05/30 | 240 | 240 | 237 | 240 | 38,600 |
| 2024/05/29 | 243 | 243 | 240 | 241 | 31,000 |
| 2024/05/28 | 244 | 244 | 243 | 243 | 10,500 |
| 2024/05/27 | 240 | 245 | 240 | 243 | 83,800 |
| 2024/05/24 | 242 | 244 | 241 | 243 | 17,900 |
| 2024/05/23 | 242 | 246 | 242 | 246 | 9,900 |
| 2024/05/22 | 247 | 247 | 241 | 246 | 61,700 |
| 2024/05/21 | 247 | 247 | 246 | 246 | 18,400 |
| 2024/05/20 | 246 | 247 | 245 | 246 | 12,300 |
| 2024/05/17 | 246 | 246 | 243 | 246 | 10,700 |
| 2024/05/16 | 245 | 245 | 243 | 244 | 15,600 |
| 2024/05/15 | 248 | 248 | 243 | 243 | 25,900 |
| 2024/05/14 | 246 | 247 | 246 | 246 | 8,500 |
| 2024/05/13 | 246 | 246 | 245 | 246 | 8,600 |
| 2024/05/10 | 248 | 248 | 246 | 246 | 21,500 |
| 2024/05/09 | 250 | 250 | 246 | 249 | 22,600 |
| 2024/05/08 | 247 | 250 | 247 | 250 | 48,400 |
| 2024/05/07 | 247 | 247 | 246 | 246 | 23,900 |
| 2024/05/02 | 245 | 245 | 242 | 245 | 22,100 |
| 2024/05/01 | 244 | 245 | 240 | 244 | 19,600 |
| 2024/04/30 | 242 | 245 | 227 | 244 | 128,100 |
| 2024/04/26 | 241 | 241 | 239 | 240 | 11,900 |
| 2024/04/25 | 242 | 242 | 240 | 242 | 11,900 |
| 2024/04/24 | 242 | 242 | 241 | 241 | 13,700 |
| 2024/04/23 | 239 | 241 | 238 | 241 | 7,500 |
| 2024/04/22 | 234 | 240 | 234 | 239 | 21,600 |
| 2024/04/19 | 235 | 235 | 230 | 232 | 36,000 |
| 2024/04/18 | 235 | 237 | 233 | 237 | 23,900 |
| 2024/04/17 | 236 | 236 | 234 | 235 | 39,300 |
| 2024/04/16 | 240 | 240 | 237 | 237 | 70,100 |
| 2024/04/15 | 241 | 243 | 241 | 243 | 38,900 |
| 2024/04/12 | 245 | 245 | 243 | 244 | 42,200 |
| 2024/04/11 | 244 | 246 | 244 | 246 | 10,000 |
| 2024/04/10 | 245 | 248 | 245 | 247 | 42,000 |
| 2024/04/09 | 245 | 245 | 243 | 245 | 19,800 |
| 2024/04/08 | 242 | 242 | 241 | 242 | 16,600 |
| 2024/04/05 | 240 | 242 | 240 | 242 | 21,100 |
| 2024/04/04 | 241 | 242 | 240 | 242 | 10,500 |
| 2024/04/03 | 243 | 243 | 241 | 242 | 20,100 |
| 2024/04/02 | 245 | 245 | 241 | 243 | 33,400 |
| 2024/04/01 | 247 | 247 | 245 | 246 | 16,200 |
| 2024/03/29 | 244 | 245 | 244 | 245 | 13,500 |
| 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 |