(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 |
---|---|---|---|---|---|
2011/12/30 | 210 | 210 | 206 | 208 | 53,900 |
2011/12/29 | 207 | 207 | 205 | 207 | 49,100 |
2011/12/28 | 211 | 212 | 210 | 210 | 38,600 |
2011/12/27 | 207 | 211 | 207 | 211 | 91,100 |
2011/12/26 | 207 | 209 | 206 | 207 | 105,200 |
2011/12/22 | 207 | 208 | 205 | 206 | 90,200 |
2011/12/21 | 210 | 211 | 208 | 208 | 89,600 |
2011/12/20 | 206 | 207 | 204 | 207 | 91,100 |
2011/12/19 | 208 | 208 | 206 | 207 | 48,800 |
2011/12/16 | 208 | 210 | 208 | 209 | 48,300 |
2011/12/15 | 212 | 212 | 209 | 209 | 51,100 |
2011/12/14 | 215 | 217 | 215 | 215 | 22,200 |
2011/12/13 | 217 | 218 | 215 | 216 | 103,300 |
2011/12/12 | 221 | 223 | 221 | 223 | 36,100 |
2011/12/09 | 216 | 220 | 215 | 220 | 69,900 |
2011/12/08 | 223 | 225 | 220 | 222 | 79,500 |
2011/12/07 | 224 | 227 | 224 | 227 | 157,400 |
2011/12/06 | 224 | 225 | 222 | 222 | 193,600 |
2011/12/05 | 220 | 221 | 217 | 220 | 71,600 |
2011/12/02 | 214 | 219 | 214 | 219 | 99,200 |
2011/12/01 | 214 | 214 | 210 | 212 | 209,100 |
2011/11/30 | 207 | 208 | 203 | 206 | 57,000 |
2011/11/29 | 207 | 207 | 204 | 206 | 77,600 |
2011/11/28 | 199 | 203 | 199 | 203 | 51,500 |
2011/11/25 | 196 | 199 | 196 | 199 | 82,200 |
2011/11/24 | 197 | 199 | 197 | 197 | 82,500 |
2011/11/22 | 201 | 205 | 201 | 204 | 112,100 |
2011/11/21 | 212 | 212 | 207 | 208 | 62,200 |
2011/11/18 | 210 | 212 | 209 | 210 | 70,700 |
2011/11/17 | 213 | 215 | 212 | 214 | 50,300 |
2011/11/16 | 218 | 218 | 213 | 216 | 50,500 |
2011/11/15 | 218 | 219 | 216 | 218 | 31,600 |
2011/11/14 | 222 | 222 | 219 | 222 | 50,800 |
2011/11/11 | 215 | 218 | 211 | 217 | 47,800 |
2011/11/10 | 216 | 216 | 210 | 213 | 172,600 |
2011/11/09 | 224 | 225 | 222 | 223 | 41,300 |
2011/11/08 | 224 | 225 | 221 | 223 | 96,200 |
2011/11/07 | 224 | 224 | 222 | 223 | 46,800 |
2011/11/04 | 220 | 225 | 220 | 225 | 87,200 |
2011/11/02 | 217 | 219 | 214 | 215 | 136,600 |
2011/11/01 | 219 | 226 | 219 | 223 | 150,200 |
2011/10/31 | 222 | 228 | 222 | 224 | 188,200 |
2011/10/28 | 221 | 222 | 218 | 222 | 293,300 |
2011/10/27 | 209 | 211 | 208 | 211 | 54,200 |
2011/10/26 | 207 | 208 | 204 | 208 | 46,200 |
2011/10/25 | 212 | 212 | 208 | 208 | 82,500 |
2011/10/24 | 206 | 207 | 204 | 207 | 66,300 |
2011/10/21 | 201 | 201 | 200 | 200 | 48,100 |
2011/10/20 | 202 | 204 | 201 | 204 | 36,500 |
2011/10/19 | 208 | 209 | 205 | 205 | 46,700 |
2011/10/18 | 205 | 208 | 204 | 205 | 98,700 |
2011/10/17 | 215 | 215 | 211 | 213 | 70,300 |
2011/10/14 | 215 | 215 | 208 | 209 | 63,400 |
2011/10/13 | 208 | 213 | 208 | 212 | 183,500 |
2011/10/12 | 202 | 203 | 200 | 203 | 92,500 |
2011/10/11 | 198 | 200 | 198 | 198 | 104,500 |
2011/10/07 | 191 | 193 | 191 | 192 | 85,300 |
2011/10/06 | 189 | 189 | 186 | 188 | 57,800 |
2011/10/05 | 187 | 189 | 184 | 184 | 109,900 |
2011/10/04 | 187 | 189 | 184 | 187 | 192,700 |
2011/10/03 | 197 | 198 | 195 | 195 | 53,800 |
2011/09/30 | 200 | 201 | 199 | 201 | 63,900 |
2011/09/29 | 195 | 199 | 193 | 199 | 78,900 |
2011/09/28 | 203 | 203 | 196 | 197 | 145,500 |
2011/09/27 | 197 | 199 | 195 | 196 | 131,400 |
2011/09/26 | 206 | 206 | 195 | 195 | 325,900 |
2011/09/22 | 219 | 219 | 213 | 214 | 165,200 |
2011/09/21 | 222 | 223 | 221 | 221 | 66,800 |
2011/09/20 | 224 | 225 | 223 | 223 | 59,200 |
2011/09/16 | 230 | 235 | 226 | 226 | 100,600 |
2011/09/15 | 225 | 227 | 224 | 226 | 110,600 |
2011/09/14 | 230 | 231 | 226 | 226 | 85,100 |
2011/09/13 | 232 | 232 | 229 | 231 | 88,700 |
2011/09/12 | 230 | 236 | 229 | 232 | 144,300 |
2011/09/09 | 238 | 240 | 235 | 235 | 46,800 |
2011/09/08 | 241 | 241 | 235 | 236 | 67,600 |
2011/09/07 | 235 | 238 | 233 | 238 | 92,300 |
2011/09/06 | 235 | 235 | 231 | 231 | 136,600 |
2011/09/05 | 241 | 241 | 237 | 239 | 131,100 |
2011/09/02 | 252 | 253 | 247 | 247 | 190,300 |
2011/09/01 | 243 | 249 | 243 | 248 | 222,900 |
2011/08/31 | 238 | 240 | 237 | 240 | 56,600 |
2011/08/30 | 235 | 237 | 235 | 237 | 96,400 |
2011/08/29 | 229 | 230 | 228 | 230 | 34,000 |
2011/08/26 | 224 | 228 | 224 | 228 | 63,500 |
2011/08/25 | 225 | 227 | 225 | 226 | 63,200 |
2011/08/24 | 226 | 227 | 225 | 225 | 46,500 |
2011/08/23 | 224 | 226 | 222 | 223 | 116,600 |
2011/08/22 | 224 | 226 | 223 | 223 | 115,100 |
2011/08/19 | 232 | 233 | 226 | 226 | 207,300 |
2011/08/18 | 240 | 240 | 237 | 237 | 59,300 |
2011/08/17 | 238 | 240 | 236 | 238 | 78,300 |
2011/08/16 | 241 | 241 | 239 | 241 | 96,000 |
2011/08/15 | 236 | 237 | 235 | 236 | 119,000 |
2011/08/12 | 235 | 235 | 232 | 234 | 120,700 |
2011/08/11 | 226 | 228 | 224 | 227 | 220,600 |
2011/08/10 | 238 | 238 | 231 | 232 | 262,900 |
2011/08/09 | 226 | 232 | 221 | 230 | 707,200 |
2011/08/08 | 248 | 248 | 241 | 241 | 306,400 |
2011/08/05 | 252 | 252 | 250 | 252 | 302,600 |
2011/08/04 | 257 | 260 | 256 | 260 | 159,000 |
2011/08/03 | 259 | 260 | 258 | 259 | 209,900 |
2011/08/02 | 265 | 265 | 262 | 262 | 140,300 |
2011/08/01 | 263 | 268 | 263 | 267 | 143,400 |
2011/07/29 | 265 | 265 | 261 | 263 | 337,900 |
2011/07/28 | 263 | 265 | 263 | 264 | 475,300 |
2011/07/27 | 271 | 271 | 270 | 270 | 94,600 |
2011/07/26 | 271 | 273 | 271 | 273 | 58,100 |
2011/07/25 | 274 | 274 | 271 | 272 | 71,800 |
2011/07/22 | 277 | 278 | 274 | 275 | 207,900 |
2011/07/21 | 272 | 274 | 270 | 274 | 99,300 |
2011/07/20 | 271 | 272 | 271 | 272 | 100,700 |
2011/07/19 | 271 | 271 | 269 | 269 | 256,000 |
2011/07/15 | 273 | 273 | 271 | 272 | 169,300 |
2011/07/14 | 274 | 275 | 272 | 275 | 92,500 |
2011/07/13 | 272 | 274 | 270 | 273 | 178,000 |
2011/07/12 | 273 | 276 | 271 | 272 | 280,700 |
2011/07/11 | 280 | 280 | 278 | 278 | 127,800 |
2011/07/08 | 282 | 284 | 281 | 282 | 51,200 |
2011/07/07 | 282 | 282 | 280 | 282 | 78,000 |
2011/07/06 | 283 | 284 | 282 | 284 | 59,100 |
2011/07/05 | 284 | 287 | 283 | 286 | 193,400 |
2011/07/04 | 283 | 284 | 282 | 284 | 127,100 |
2011/07/01 | 279 | 280 | 279 | 279 | 101,400 |
2011/06/30 | 281 | 281 | 279 | 280 | 34,000 |
2011/06/29 | 278 | 282 | 277 | 277 | 167,000 |
2011/06/28 | 275 | 276 | 274 | 276 | 52,000 |
2011/06/27 | 275 | 275 | 273 | 273 | 65,300 |
2011/06/24 | 274 | 276 | 273 | 275 | 82,400 |
2011/06/23 | 274 | 276 | 274 | 275 | 91,800 |
2011/06/22 | 275 | 276 | 274 | 275 | 77,900 |
2011/06/21 | 273 | 274 | 271 | 273 | 52,200 |
2011/06/20 | 274 | 275 | 271 | 271 | 125,700 |
2011/06/17 | 276 | 276 | 272 | 275 | 274,700 |
2011/06/16 | 278 | 279 | 276 | 277 | 134,300 |
2011/06/15 | 284 | 284 | 280 | 280 | 120,400 |
2011/06/14 | 280 | 283 | 278 | 283 | 170,000 |
2011/06/13 | 281 | 282 | 280 | 282 | 91,800 |
2011/06/10 | 283 | 285 | 283 | 284 | 43,000 |
2011/06/09 | 282 | 284 | 282 | 283 | 24,700 |
2011/06/08 | 284 | 285 | 282 | 285 | 47,300 |
2011/06/07 | 285 | 286 | 282 | 286 | 141,600 |
2011/06/06 | 286 | 291 | 286 | 289 | 138,900 |
2011/06/03 | 289 | 291 | 288 | 289 | 19,700 |
2011/06/02 | 289 | 289 | 287 | 287 | 66,600 |
2011/06/01 | 292 | 295 | 291 | 294 | 95,300 |
2011/05/31 | 288 | 292 | 286 | 292 | 66,100 |
2011/05/30 | 288 | 290 | 288 | 290 | 90,400 |
2011/05/27 | 287 | 288 | 285 | 286 | 99,700 |
2011/05/26 | 285 | 286 | 284 | 285 | 21,300 |
2011/05/25 | 284 | 285 | 282 | 284 | 125,600 |
2011/05/24 | 282 | 283 | 281 | 282 | 45,200 |
2011/05/23 | 285 | 285 | 282 | 283 | 51,800 |
2011/05/20 | 285 | 286 | 283 | 283 | 102,800 |
2011/05/19 | 288 | 288 | 284 | 287 | 103,500 |
2011/05/18 | 284 | 288 | 284 | 288 | 302,700 |
2011/05/17 | 283 | 283 | 280 | 282 | 132,100 |
2011/05/16 | 286 | 286 | 281 | 282 | 210,800 |
2011/05/13 | 289 | 289 | 286 | 287 | 95,200 |
2011/05/12 | 289 | 290 | 286 | 288 | 106,100 |
2011/05/11 | 290 | 295 | 290 | 292 | 206,900 |
2011/05/10 | 290 | 291 | 288 | 288 | 75,100 |
2011/05/09 | 293 | 293 | 289 | 289 | 174,800 |
2011/05/06 | 287 | 288 | 284 | 288 | 497,500 |
2011/05/02 | 302 | 302 | 297 | 299 | 159,300 |
2011/04/28 | 302 | 305 | 301 | 301 | 123,800 |
2011/04/27 | 304 | 306 | 301 | 306 | 123,600 |
2011/04/26 | 302 | 304 | 301 | 303 | 85,200 |
2011/04/25 | 302 | 305 | 302 | 305 | 58,800 |
2011/04/22 | 306 | 307 | 303 | 305 | 79,700 |
2011/04/21 | 305 | 308 | 304 | 308 | 212,500 |
2011/04/20 | 298 | 301 | 298 | 301 | 176,700 |
2011/04/19 | 300 | 300 | 294 | 295 | 231,100 |
2011/04/18 | 304 | 306 | 302 | 302 | 74,900 |
2011/04/15 | 302 | 305 | 301 | 305 | 325,900 |
2011/04/14 | 302 | 303 | 300 | 302 | 134,100 |
2011/04/13 | 303 | 306 | 303 | 304 | 120,700 |
2011/04/12 | 314 | 314 | 305 | 310 | 392,900 |
2011/04/11 | 313 | 319 | 313 | 319 | 485,000 |
2011/04/08 | 310 | 317 | 306 | 317 | 488,200 |
2011/04/07 | 315 | 316 | 309 | 311 | 454,100 |
2011/04/06 | 313 | 317 | 311 | 317 | 518,200 |
2011/04/05 | 305 | 312 | 305 | 311 | 665,500 |
2011/04/04 | 304 | 306 | 303 | 303 | 369,200 |
2011/04/01 | 295 | 301 | 295 | 301 | 324,600 |
2011/03/31 | 291 | 296 | 290 | 296 | 393,000 |
2011/03/30 | 288 | 290 | 287 | 288 | 225,900 |
2011/03/29 | 285 | 288 | 285 | 288 | 63,200 |
2011/03/28 | 282 | 287 | 282 | 287 | 175,700 |
2011/03/25 | 279 | 284 | 279 | 283 | 202,400 |
2011/03/24 | 280 | 283 | 280 | 281 | 100,800 |
2011/03/23 | 280 | 283 | 279 | 280 | 111,500 |
2011/03/22 | 281 | 282 | 278 | 279 | 130,900 |
2011/03/18 | 271 | 280 | 271 | 280 | 238,700 |
2011/03/17 | 269 | 274 | 268 | 274 | 179,100 |
2011/03/16 | 272 | 281 | 271 | 277 | 408,300 |
2011/03/15 | 278 | 285 | 265 | 285 | 1,358,400 |
2011/03/14 | 276 | 284 | 275 | 284 | 692,300 |
2011/03/11 | 287 | 289 | 286 | 287 | 144,400 |
2011/03/10 | 288 | 292 | 288 | 291 | 276,300 |
2011/03/09 | 290 | 293 | 290 | 290 | 79,500 |
2011/03/08 | 290 | 291 | 289 | 291 | 35,500 |
2011/03/07 | 293 | 293 | 290 | 291 | 42,700 |
2011/03/04 | 292 | 294 | 291 | 292 | 259,100 |
2011/03/03 | 287 | 289 | 286 | 289 | 99,800 |
2011/03/02 | 287 | 287 | 284 | 286 | 120,700 |
2011/03/01 | 288 | 290 | 287 | 290 | 69,600 |
2011/02/28 | 286 | 287 | 284 | 287 | 115,700 |
2011/02/25 | 284 | 288 | 284 | 288 | 174,400 |
2011/02/24 | 287 | 287 | 284 | 285 | 106,200 |
2011/02/23 | 286 | 289 | 285 | 287 | 179,800 |
2011/02/22 | 293 | 293 | 289 | 289 | 156,300 |
2011/02/21 | 296 | 297 | 292 | 295 | 284,700 |
2011/02/18 | 298 | 298 | 295 | 295 | 130,600 |
2011/02/17 | 295 | 297 | 295 | 296 | 127,900 |
2011/02/16 | 292 | 295 | 289 | 294 | 221,700 |
2011/02/15 | 292 | 292 | 291 | 291 | 80,500 |
2011/02/14 | 287 | 291 | 287 | 290 | 140,800 |
2011/02/10 | 285 | 285 | 283 | 285 | 122,900 |
2011/02/09 | 285 | 287 | 285 | 287 | 122,500 |
2011/02/08 | 286 | 286 | 283 | 285 | 201,400 |
2011/02/07 | 286 | 286 | 285 | 285 | 188,800 |
2011/02/04 | 287 | 289 | 286 | 287 | 128,500 |
2011/02/03 | 287 | 288 | 286 | 287 | 98,200 |
2011/02/02 | 288 | 290 | 288 | 288 | 130,300 |
2011/02/01 | 288 | 288 | 286 | 286 | 138,200 |
2011/01/31 | 286 | 287 | 284 | 285 | 409,700 |
2011/01/28 | 294 | 295 | 292 | 294 | 194,300 |
2011/01/27 | 295 | 298 | 295 | 296 | 144,900 |
2011/01/26 | 297 | 297 | 295 | 296 | 72,400 |
2011/01/25 | 296 | 298 | 296 | 297 | 64,400 |
2011/01/24 | 297 | 298 | 295 | 296 | 96,300 |
2011/01/21 | 297 | 299 | 295 | 299 | 185,900 |
2011/01/20 | 300 | 300 | 298 | 298 | 88,200 |
2011/01/19 | 300 | 303 | 299 | 303 | 171,200 |
2011/01/18 | 300 | 301 | 299 | 299 | 127,200 |
2011/01/17 | 302 | 303 | 301 | 301 | 97,800 |
2011/01/14 | 305 | 305 | 301 | 304 | 183,600 |
2011/01/13 | 302 | 307 | 302 | 307 | 370,400 |
2011/01/12 | 300 | 301 | 300 | 300 | 55,900 |
2011/01/11 | 301 | 302 | 299 | 300 | 110,100 |
2011/01/07 | 301 | 304 | 299 | 304 | 179,000 |
2011/01/06 | 302 | 303 | 302 | 303 | 158,700 |
2011/01/05 | 302 | 302 | 299 | 301 | 142,100 |
2011/01/04 | 299 | 302 | 298 | 301 | 201,700 |