日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2010/12/30 296 297 294 297 87,300
2010/12/29 294 296 294 294 80,200
2010/12/28 294 297 294 296 114,000
2010/12/27 297 298 294 294 141,200
2010/12/24 296 298 295 297 86,300
2010/12/22 297 298 295 297 120,300
2010/12/21 292 295 292 295 86,100
2010/12/20 295 295 293 293 89,100
2010/12/17 296 296 294 295 105,400
2010/12/16 295 297 294 296 122,700
2010/12/15 298 299 295 296 134,500
2010/12/14 300 300 298 298 127,500
2010/12/13 299 300 298 300 85,600
2010/12/10 298 300 297 300 79,400
2010/12/09 299 300 298 299 126,600
2010/12/08 303 303 301 301 96,800
2010/12/07 301 304 299 301 216,900
2010/12/06 302 304 300 303 111,200
2010/12/03 302 303 299 301 146,000
2010/12/02 300 301 297 301 276,600
2010/12/01 296 296 292 295 106,100
2010/11/30 294 297 293 295 238,400
2010/11/29 298 299 294 296 288,300
2010/11/26 299 300 298 298 123,300
2010/11/25 300 302 299 299 128,700
2010/11/24 296 299 294 298 633,700
2010/11/22 305 305 301 304 225,800
2010/11/19 306 306 303 303 332,300
2010/11/18 304 304 301 302 194,600
2010/11/17 300 301 298 300 374,800
2010/11/16 307 309 305 306 99,200
2010/11/15 306 308 303 308 173,400
2010/11/12 312 312 309 309 94,700
2010/11/11 315 315 312 314 119,800
2010/11/10 313 315 312 315 245,100
2010/11/09 315 318 314 316 236,000
2010/11/08 314 318 314 317 278,500
2010/11/05 313 316 312 316 657,600
2010/11/04 307 312 305 310 323,100
2010/11/02 306 307 303 305 153,200
2010/11/01 300 307 297 305 705,700
2010/10/29 296 301 296 300 289,700
2010/10/28 294 297 294 297 174,900
2010/10/27 298 300 295 295 165,200
2010/10/26 296 296 293 293 115,900
2010/10/25 296 297 295 296 113,800
2010/10/22 300 301 298 300 191,100
2010/10/21 304 304 301 302 147,100
2010/10/20 303 303 299 302 344,600
2010/10/19 309 310 308 308 207,500
2010/10/18 307 311 307 310 234,000
2010/10/15 310 310 307 307 73,800
2010/10/14 310 311 309 309 101,300
2010/10/13 307 309 306 308 151,400
2010/10/12 310 310 306 306 79,200
2010/10/08 308 309 302 308 276,000
2010/10/07 312 313 310 311 209,000
2010/10/06 313 314 312 314 240,600
2010/10/05 308 311 308 310 249,500
2010/10/04 306 310 306 310 467,200
2010/10/01 304 306 303 306 425,400
2010/09/30 301 303 301 302 153,800
2010/09/29 302 304 301 302 168,800
2010/09/28 302 303 301 303 163,600
2010/09/27 300 304 300 304 241,400
2010/09/24 300 301 297 300 219,200
2010/09/22 299 301 297 301 180,500
2010/09/21 302 303 300 301 162,600
2010/09/17 297 301 296 301 449,100
2010/09/16 296 298 295 297 290,400
2010/09/15 291 296 291 295 252,000
2010/09/14 291 294 291 294 313,500
2010/09/13 290 291 288 290 144,800
2010/09/10 287 289 286 288 129,000
2010/09/09 285 286 285 286 71,200
2010/09/08 285 285 283 284 52,200
2010/09/07 288 289 287 287 50,700
2010/09/06 288 289 286 287 143,900
2010/09/03 285 288 284 288 113,400
2010/09/02 282 286 282 284 322,300
2010/09/01 277 278 276 277 102,100
2010/08/31 278 278 273 274 131,300
2010/08/30 283 285 280 280 145,800
2010/08/27 276 278 275 278 114,600
2010/08/26 276 283 276 279 210,500
2010/08/25 277 279 276 276 131,500
2010/08/24 285 286 280 280 145,000
2010/08/23 287 288 287 287 178,000
2010/08/20 291 292 287 290 69,700
2010/08/19 291 293 287 293 132,500
2010/08/18 289 292 289 291 124,000
2010/08/17 283 287 280 287 228,600
2010/08/16 282 286 282 286 95,500
2010/08/13 286 286 279 282 586,800
2010/08/12 287 287 284 286 240,200
2010/08/11 290 292 290 291 203,100
2010/08/10 291 294 290 293 197,700
2010/08/09 290 292 289 292 212,400
2010/08/06 292 295 290 293 175,600
2010/08/05 293 295 291 293 157,600
2010/08/04 294 294 291 291 146,500
2010/08/03 298 300 295 298 396,700
2010/08/02 290 295 290 295 335,700
2010/07/30 291 291 289 290 131,600
2010/07/29 289 292 289 292 198,400
2010/07/28 288 293 287 292 340,900
2010/07/27 287 288 285 285 62,600
2010/07/26 284 289 283 289 384,300
2010/07/23 282 287 279 286 366,100
2010/07/22 276 278 274 274 152,900
2010/07/21 277 281 276 279 162,900
2010/07/20 274 279 274 275 88,900
2010/07/16 278 279 276 277 90,000
2010/07/15 283 283 280 281 142,200
2010/07/14 284 286 282 286 152,800
2010/07/13 278 280 278 278 128,500
2010/07/12 283 284 280 281 120,600
2010/07/09 279 283 279 283 208,500
2010/07/08 276 281 276 277 175,000
2010/07/07 273 274 271 272 110,700
2010/07/06 268 271 268 271 70,700
2010/07/05 269 272 269 272 185,300
2010/07/02 270 273 269 272 203,100
2010/07/01 270 273 270 271 190,100
2010/06/30 270 277 269 276 328,800
2010/06/29 287 287 281 281 151,700
2010/06/28 288 288 285 286 176,300
2010/06/25 287 289 285 285 114,400
2010/06/24 289 292 289 290 88,100
2010/06/23 293 293 290 291 151,600
2010/06/22 292 294 291 293 352,000
2010/06/21 290 293 288 293 206,900
2010/06/18 290 290 287 287 141,500
2010/06/17 290 292 289 289 137,900
2010/06/16 294 295 290 290 390,400
2010/06/15 290 291 289 291 91,800
2010/06/14 291 293 291 291 249,500
2010/06/11 291 291 288 290 182,800
2010/06/10 281 284 281 284 107,500
2010/06/09 285 285 279 281 143,200
2010/06/08 277 285 276 285 182,900
2010/06/07 282 285 281 281 249,100
2010/06/04 295 295 291 292 225,400
2010/06/03 289 295 288 291 255,900
2010/06/02 285 286 280 285 129,300
2010/06/01 290 290 284 287 239,100
2010/05/31 290 290 284 287 392,900
2010/05/28 288 288 284 287 388,800
2010/05/27 274 280 273 279 225,700
2010/05/26 272 277 270 277 405,000
2010/05/25 277 277 270 270 318,900
2010/05/24 280 280 276 279 519,700
2010/05/21 271 272 266 270 1,377,800
2010/05/20 292 293 286 286 813,700
2010/05/19 296 300 294 298 585,500
2010/05/18 300 303 299 302 295,500
2010/05/17 304 305 300 300 393,300
2010/05/14 311 311 306 307 380,100
2010/05/13 314 314 311 311 356,200
2010/05/12 308 312 308 308 290,100
2010/05/11 314 315 308 308 592,200
2010/05/10 308 308 305 307 667,300
2010/05/07 309 312 302 305 1,337,400
2010/05/06 320 322 316 320 490,500
2010/04/30 327 330 326 326 432,000
2010/04/28 320 325 320 323 499,000
2010/04/27 331 331 327 330 249,900
2010/04/26 329 331 328 330 431,600
2010/04/23 327 329 325 327 509,500
2010/04/22 327 329 326 327 313,600
2010/04/21 325 330 325 330 512,700
2010/04/20 322 326 321 323 838,400
2010/04/19 325 326 321 325 615,700
2010/04/16 334 335 331 332 519,400
2010/04/15 337 339 335 335 504,400
2010/04/14 336 338 335 335 305,700
2010/04/13 338 338 335 335 418,200
2010/04/12 341 342 337 339 613,900
2010/04/09 340 342 339 340 541,100
2010/04/08 338 340 335 338 496,400
2010/04/07 342 345 341 343 954,300
2010/04/06 340 343 338 342 1,608,200
2010/04/05 333 341 332 340 1,903,000
2010/04/02 331 334 330 331 1,026,800
2010/04/01 327 330 325 329 1,398,900
2010/03/31 324 328 323 328 975,300
2010/03/30 321 325 318 325 1,078,500
2010/03/29 314 319 314 317 352,300
2010/03/26 313 316 311 314 456,100
2010/03/25 315 316 313 315 428,600
2010/03/24 318 319 315 316 254,300
2010/03/23 319 319 316 318 320,400
2010/03/19 320 322 319 320 226,100
2010/03/18 323 323 320 320 400,200
2010/03/17 320 323 320 322 497,200
2010/03/16 319 321 318 318 619,000
2010/03/15 323 324 320 322 306,700
2010/03/12 319 325 319 324 1,107,600
2010/03/11 312 322 309 321 2,093,500
2010/03/10 308 312 307 311 541,800
2010/03/09 306 308 305 307 351,300
2010/03/08 303 306 303 304 393,300
2010/03/05 300 302 299 299 380,700
2010/03/04 300 300 297 298 196,700
2010/03/03 300 301 298 300 266,700
2010/03/02 298 301 298 301 304,900
2010/03/01 297 300 295 300 274,600
2010/02/26 299 300 296 297 353,300
2010/02/25 302 303 299 299 320,900
2010/02/24 302 304 301 303 209,200
2010/02/23 306 307 305 305 252,000
2010/02/22 308 309 305 306 295,600
2010/02/19 306 310 304 306 497,900
2010/02/18 309 309 304 307 403,600
2010/02/17 307 309 305 309 453,500
2010/02/16 301 305 300 303 329,600
2010/02/15 305 306 300 300 546,100
2010/02/12 305 310 304 309 505,100
2010/02/10 299 306 298 304 697,400
2010/02/09 293 296 291 292 623,000
2010/02/08 303 303 296 297 918,000
2010/02/05 303 307 301 305 1,120,100
2010/02/04 315 317 314 315 324,100
2010/02/03 320 321 315 318 650,700
2010/02/02 312 316 312 313 362,200
2010/02/01 311 312 308 308 511,600
2010/01/29 320 321 314 315 961,700
2010/01/28 313 321 313 318 1,352,700
2010/01/27 314 315 310 312 699,300
2010/01/26 320 320 311 314 817,500
2010/01/25 316 318 315 317 692,200
2010/01/22 320 321 318 320 811,600
2010/01/21 322 324 321 324 452,900
2010/01/20 325 327 324 324 357,900
2010/01/19 326 327 323 323 681,600
2010/01/18 327 328 325 326 610,000
2010/01/15 328 332 328 329 684,700
2010/01/14 329 331 327 328 599,900
2010/01/13 334 334 327 328 730,500
2010/01/12 337 339 334 336 770,700
2010/01/08 340 341 335 336 784,300
2010/01/07 340 340 338 339 715,100
2010/01/06 340 341 338 338 594,100
2010/01/05 341 342 339 339 1,300,200
2010/01/04 335 339 333 339 686,700

このページの先頭へ