(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 |