(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 |
---|---|---|---|---|---|
2015/12/30 | 112 | 114 | 112 | 112 | 266,800 |
2015/12/29 | 112 | 113 | 112 | 112 | 88,200 |
2015/12/28 | 111 | 112 | 111 | 111 | 163,800 |
2015/12/25 | 113 | 114 | 110 | 110 | 1,132,300 |
2015/12/24 | 111 | 113 | 111 | 111 | 521,200 |
2015/12/22 | 111 | 111 | 108 | 109 | 543,500 |
2015/12/21 | 115 | 115 | 112 | 113 | 423,200 |
2015/12/18 | 117 | 117 | 116 | 116 | 134,900 |
2015/12/17 | 118 | 119 | 117 | 117 | 137,100 |
2015/12/16 | 118 | 118 | 116 | 118 | 193,100 |
2015/12/15 | 116 | 118 | 116 | 116 | 135,600 |
2015/12/14 | 118 | 118 | 116 | 116 | 311,000 |
2015/12/11 | 121 | 121 | 120 | 120 | 43,000 |
2015/12/10 | 123 | 123 | 121 | 121 | 113,700 |
2015/12/09 | 120 | 122 | 120 | 121 | 185,800 |
2015/12/08 | 123 | 123 | 121 | 121 | 157,900 |
2015/12/07 | 123 | 124 | 123 | 123 | 155,400 |
2015/12/04 | 123 | 125 | 123 | 125 | 394,100 |
2015/12/03 | 121 | 123 | 121 | 122 | 116,600 |
2015/12/02 | 121 | 121 | 120 | 120 | 158,500 |
2015/12/01 | 121 | 122 | 120 | 122 | 201,600 |
2015/11/30 | 124 | 124 | 122 | 123 | 308,400 |
2015/11/27 | 127 | 128 | 127 | 127 | 138,800 |
2015/11/26 | 129 | 129 | 126 | 128 | 179,200 |
2015/11/25 | 129 | 131 | 129 | 131 | 131,300 |
2015/11/24 | 131 | 131 | 129 | 130 | 209,500 |
2015/11/20 | 130 | 130 | 129 | 130 | 206,700 |
2015/11/19 | 127 | 129 | 127 | 129 | 217,700 |
2015/11/18 | 127 | 127 | 126 | 126 | 71,000 |
2015/11/17 | 126 | 127 | 125 | 127 | 78,200 |
2015/11/16 | 124 | 124 | 123 | 124 | 71,700 |
2015/11/13 | 126 | 126 | 124 | 126 | 117,800 |
2015/11/12 | 127 | 128 | 126 | 128 | 92,000 |
2015/11/11 | 125 | 126 | 125 | 126 | 83,700 |
2015/11/10 | 124 | 125 | 123 | 124 | 87,700 |
2015/11/09 | 126 | 126 | 125 | 126 | 174,400 |
2015/11/06 | 126 | 127 | 126 | 126 | 103,200 |
2015/11/05 | 125 | 125 | 124 | 124 | 53,900 |
2015/11/04 | 125 | 126 | 125 | 125 | 626,200 |
2015/11/02 | 120 | 120 | 118 | 119 | 149,700 |
2015/10/30 | 119 | 121 | 119 | 120 | 96,000 |
2015/10/29 | 121 | 121 | 120 | 120 | 164,800 |
2015/10/28 | 121 | 122 | 121 | 121 | 55,100 |
2015/10/27 | 123 | 123 | 122 | 122 | 212,200 |
2015/10/26 | 124 | 124 | 123 | 123 | 101,900 |
2015/10/23 | 123 | 123 | 122 | 123 | 57,400 |
2015/10/22 | 122 | 122 | 120 | 120 | 184,800 |
2015/10/21 | 121 | 124 | 120 | 122 | 120,800 |
2015/10/20 | 122 | 122 | 121 | 122 | 43,400 |
2015/10/19 | 121 | 122 | 120 | 122 | 122,300 |
2015/10/16 | 124 | 124 | 123 | 123 | 41,900 |
2015/10/15 | 121 | 123 | 121 | 123 | 114,100 |
2015/10/14 | 123 | 123 | 120 | 122 | 271,000 |
2015/10/13 | 130 | 131 | 129 | 129 | 255,400 |
2015/10/09 | 127 | 130 | 127 | 129 | 387,200 |
2015/10/08 | 125 | 127 | 124 | 124 | 224,300 |
2015/10/07 | 122 | 123 | 122 | 122 | 152,400 |
2015/10/06 | 122 | 122 | 120 | 120 | 222,400 |
2015/10/05 | 118 | 120 | 118 | 120 | 216,100 |
2015/10/02 | 113 | 114 | 113 | 114 | 75,800 |
2015/10/01 | 113 | 115 | 113 | 114 | 313,000 |
2015/09/30 | 109 | 111 | 109 | 110 | 286,500 |
2015/09/29 | 111 | 111 | 107 | 107 | 669,400 |
2015/09/28 | 115 | 115 | 113 | 113 | 264,900 |
2015/09/25 | 114 | 116 | 114 | 116 | 310,000 |
2015/09/24 | 118 | 118 | 112 | 112 | 972,500 |
2015/09/18 | 125 | 125 | 124 | 125 | 144,800 |
2015/09/17 | 124 | 128 | 124 | 128 | 336,000 |
2015/09/16 | 122 | 122 | 120 | 120 | 94,800 |
2015/09/15 | 121 | 122 | 120 | 120 | 82,600 |
2015/09/14 | 120 | 120 | 119 | 120 | 109,400 |
2015/09/11 | 122 | 122 | 120 | 120 | 249,300 |
2015/09/10 | 121 | 122 | 118 | 118 | 247,500 |
2015/09/09 | 120 | 124 | 120 | 123 | 312,800 |
2015/09/08 | 120 | 121 | 118 | 118 | 351,300 |
2015/09/07 | 124 | 124 | 121 | 121 | 369,300 |
2015/09/04 | 127 | 128 | 125 | 125 | 109,000 |
2015/09/03 | 126 | 127 | 126 | 127 | 122,500 |
2015/09/02 | 125 | 128 | 125 | 126 | 493,600 |
2015/09/01 | 134 | 134 | 130 | 130 | 310,600 |
2015/08/31 | 139 | 139 | 135 | 135 | 207,600 |
2015/08/28 | 138 | 140 | 137 | 138 | 267,200 |
2015/08/27 | 133 | 133 | 132 | 133 | 169,700 |
2015/08/26 | 130 | 132 | 129 | 129 | 290,300 |
2015/08/25 | 129 | 130 | 126 | 130 | 607,500 |
2015/08/24 | 138 | 139 | 135 | 135 | 379,800 |
2015/08/21 | 140 | 141 | 139 | 141 | 213,900 |
2015/08/20 | 141 | 141 | 140 | 141 | 292,000 |
2015/08/19 | 144 | 144 | 142 | 142 | 226,000 |
2015/08/18 | 146 | 146 | 144 | 144 | 149,800 |
2015/08/17 | 146 | 146 | 145 | 146 | 180,500 |
2015/08/14 | 148 | 148 | 146 | 146 | 265,800 |
2015/08/13 | 148 | 149 | 148 | 149 | 308,900 |
2015/08/12 | 153 | 153 | 150 | 151 | 166,800 |
2015/08/11 | 153 | 153 | 151 | 153 | 140,900 |
2015/08/10 | 152 | 152 | 150 | 150 | 447,100 |
2015/08/07 | 156 | 156 | 154 | 155 | 168,100 |
2015/08/06 | 156 | 157 | 155 | 156 | 233,900 |
2015/08/05 | 158 | 158 | 156 | 156 | 276,500 |
2015/08/04 | 159 | 159 | 158 | 158 | 110,200 |
2015/08/03 | 162 | 162 | 159 | 160 | 97,800 |
2015/07/31 | 160 | 162 | 159 | 161 | 191,400 |
2015/07/30 | 161 | 162 | 160 | 162 | 126,500 |
2015/07/29 | 160 | 161 | 159 | 159 | 109,600 |
2015/07/28 | 160 | 160 | 158 | 160 | 175,300 |
2015/07/27 | 161 | 161 | 159 | 160 | 351,200 |
2015/07/24 | 164 | 164 | 161 | 162 | 259,200 |
2015/07/23 | 167 | 167 | 166 | 166 | 61,100 |
2015/07/22 | 168 | 169 | 167 | 168 | 20,900 |
2015/07/21 | 170 | 170 | 168 | 169 | 103,000 |
2015/07/17 | 173 | 174 | 172 | 172 | 19,800 |
2015/07/16 | 173 | 174 | 172 | 172 | 39,000 |
2015/07/15 | 171 | 173 | 171 | 173 | 48,600 |
2015/07/14 | 171 | 174 | 171 | 172 | 149,600 |
2015/07/13 | 168 | 170 | 168 | 169 | 66,200 |
2015/07/10 | 165 | 166 | 164 | 166 | 160,500 |
2015/07/09 | 162 | 165 | 160 | 163 | 323,300 |
2015/07/08 | 170 | 171 | 166 | 167 | 232,000 |
2015/07/07 | 172 | 172 | 170 | 172 | 200,300 |
2015/07/06 | 172 | 173 | 171 | 171 | 115,400 |
2015/07/03 | 176 | 177 | 175 | 177 | 53,500 |
2015/07/02 | 175 | 176 | 174 | 176 | 173,200 |
2015/07/01 | 174 | 176 | 174 | 175 | 47,700 |
2015/06/30 | 172 | 175 | 172 | 174 | 127,400 |
2015/06/29 | 174 | 175 | 171 | 173 | 166,700 |
2015/06/26 | 179 | 180 | 178 | 179 | 60,900 |
2015/06/25 | 181 | 181 | 180 | 180 | 23,000 |
2015/06/24 | 181 | 182 | 179 | 180 | 95,000 |
2015/06/23 | 179 | 181 | 179 | 181 | 48,200 |
2015/06/22 | 178 | 179 | 177 | 179 | 97,600 |
2015/06/19 | 177 | 180 | 177 | 179 | 61,300 |
2015/06/18 | 175 | 176 | 175 | 175 | 24,100 |
2015/06/17 | 176 | 177 | 175 | 175 | 56,400 |
2015/06/16 | 174 | 175 | 174 | 174 | 56,600 |
2015/06/15 | 177 | 177 | 175 | 175 | 56,900 |
2015/06/12 | 176 | 177 | 176 | 177 | 42,800 |
2015/06/11 | 177 | 178 | 176 | 177 | 28,100 |
2015/06/10 | 176 | 176 | 175 | 175 | 34,700 |
2015/06/09 | 176 | 176 | 175 | 175 | 33,700 |
2015/06/08 | 177 | 178 | 175 | 177 | 35,500 |
2015/06/05 | 177 | 177 | 176 | 177 | 46,000 |
2015/06/04 | 177 | 178 | 177 | 178 | 37,000 |
2015/06/03 | 177 | 178 | 177 | 177 | 44,500 |
2015/06/02 | 175 | 176 | 175 | 175 | 71,400 |
2015/06/01 | 175 | 175 | 173 | 175 | 235,400 |
2015/05/29 | 177 | 177 | 176 | 176 | 49,700 |
2015/05/28 | 179 | 179 | 176 | 178 | 97,800 |
2015/05/27 | 179 | 179 | 177 | 177 | 214,200 |
2015/05/26 | 183 | 183 | 180 | 181 | 254,000 |
2015/05/25 | 183 | 183 | 182 | 183 | 187,500 |
2015/05/22 | 185 | 185 | 184 | 184 | 103,000 |
2015/05/21 | 184 | 186 | 184 | 186 | 135,100 |
2015/05/20 | 185 | 186 | 184 | 185 | 69,700 |
2015/05/19 | 187 | 187 | 186 | 186 | 76,300 |
2015/05/18 | 184 | 189 | 184 | 188 | 191,400 |
2015/05/15 | 183 | 184 | 182 | 183 | 188,500 |
2015/05/14 | 183 | 183 | 182 | 182 | 30,000 |
2015/05/13 | 184 | 184 | 183 | 183 | 69,200 |
2015/05/12 | 185 | 186 | 183 | 184 | 85,700 |
2015/05/11 | 188 | 188 | 185 | 186 | 125,000 |
2015/05/08 | 184 | 185 | 183 | 183 | 96,000 |
2015/05/07 | 187 | 188 | 181 | 181 | 170,200 |
2015/05/01 | 186 | 187 | 185 | 186 | 81,400 |
2015/04/30 | 188 | 188 | 185 | 186 | 139,400 |
2015/04/28 | 186 | 190 | 186 | 190 | 251,900 |
2015/04/27 | 185 | 189 | 185 | 189 | 431,300 |
2015/04/24 | 183 | 183 | 181 | 182 | 311,400 |
2015/04/23 | 178 | 181 | 178 | 178 | 353,900 |
2015/04/22 | 177 | 177 | 175 | 175 | 45,300 |
2015/04/21 | 177 | 178 | 174 | 177 | 121,400 |
2015/04/20 | 176 | 176 | 174 | 175 | 117,400 |
2015/04/17 | 178 | 179 | 177 | 177 | 89,300 |
2015/04/16 | 177 | 178 | 177 | 178 | 224,900 |
2015/04/15 | 173 | 175 | 173 | 173 | 79,400 |
2015/04/14 | 175 | 175 | 172 | 172 | 189,000 |
2015/04/13 | 175 | 177 | 174 | 177 | 163,100 |
2015/04/10 | 174 | 175 | 173 | 174 | 277,700 |
2015/04/09 | 174 | 176 | 174 | 174 | 173,000 |
2015/04/08 | 172 | 174 | 172 | 173 | 101,600 |
2015/04/07 | 170 | 173 | 170 | 172 | 268,200 |
2015/04/06 | 168 | 170 | 166 | 168 | 309,000 |
2015/04/03 | 165 | 168 | 165 | 167 | 275,700 |
2015/04/02 | 164 | 165 | 162 | 162 | 276,100 |
2015/04/01 | 162 | 162 | 160 | 160 | 44,700 |
2015/03/31 | 161 | 162 | 161 | 161 | 106,200 |
2015/03/30 | 162 | 162 | 159 | 160 | 618,000 |
2015/03/27 | 164 | 164 | 163 | 164 | 110,100 |
2015/03/26 | 165 | 165 | 164 | 165 | 135,200 |
2015/03/25 | 166 | 166 | 163 | 165 | 121,400 |
2015/03/24 | 164 | 165 | 164 | 165 | 88,100 |
2015/03/23 | 162 | 164 | 162 | 163 | 114,400 |
2015/03/20 | 163 | 163 | 161 | 161 | 325,900 |
2015/03/19 | 162 | 165 | 162 | 164 | 296,800 |
2015/03/18 | 161 | 162 | 161 | 162 | 285,600 |
2015/03/17 | 160 | 161 | 160 | 160 | 251,500 |
2015/03/16 | 163 | 163 | 160 | 160 | 445,800 |
2015/03/13 | 165 | 165 | 164 | 164 | 193,500 |
2015/03/12 | 165 | 165 | 161 | 164 | 421,400 |
2015/03/11 | 165 | 165 | 164 | 164 | 232,800 |
2015/03/10 | 166 | 166 | 165 | 166 | 370,900 |
2015/03/09 | 170 | 170 | 167 | 168 | 337,500 |
2015/03/06 | 172 | 172 | 170 | 171 | 354,300 |
2015/03/05 | 174 | 174 | 170 | 173 | 542,200 |
2015/03/04 | 176 | 176 | 175 | 175 | 124,600 |
2015/03/03 | 176 | 177 | 176 | 177 | 41,300 |
2015/03/02 | 175 | 177 | 175 | 176 | 269,800 |
2015/02/27 | 175 | 176 | 174 | 175 | 209,500 |
2015/02/26 | 176 | 177 | 175 | 175 | 184,500 |
2015/02/25 | 177 | 178 | 177 | 177 | 208,700 |
2015/02/24 | 175 | 176 | 175 | 175 | 194,300 |
2015/02/23 | 176 | 177 | 175 | 175 | 277,100 |
2015/02/20 | 177 | 179 | 177 | 178 | 73,700 |
2015/02/19 | 176 | 178 | 176 | 177 | 239,500 |
2015/02/18 | 177 | 179 | 176 | 176 | 184,400 |
2015/02/17 | 177 | 178 | 176 | 176 | 169,400 |
2015/02/16 | 181 | 181 | 178 | 178 | 232,800 |
2015/02/13 | 178 | 180 | 178 | 179 | 65,500 |
2015/02/12 | 178 | 179 | 177 | 177 | 62,400 |
2015/02/10 | 178 | 179 | 178 | 179 | 19,100 |
2015/02/09 | 179 | 179 | 177 | 178 | 36,900 |
2015/02/06 | 176 | 178 | 176 | 177 | 44,300 |
2015/02/05 | 176 | 178 | 176 | 177 | 70,400 |
2015/02/04 | 178 | 179 | 178 | 178 | 81,700 |
2015/02/03 | 175 | 175 | 174 | 174 | 174,900 |
2015/02/02 | 178 | 179 | 174 | 175 | 363,600 |
2015/01/30 | 182 | 182 | 181 | 181 | 21,200 |
2015/01/29 | 181 | 182 | 180 | 181 | 104,700 |
2015/01/28 | 186 | 186 | 183 | 183 | 34,900 |
2015/01/27 | 186 | 187 | 184 | 184 | 50,800 |
2015/01/26 | 186 | 186 | 184 | 184 | 45,000 |
2015/01/23 | 187 | 187 | 185 | 185 | 57,200 |
2015/01/22 | 186 | 186 | 184 | 185 | 64,300 |
2015/01/21 | 182 | 183 | 180 | 182 | 33,100 |
2015/01/20 | 180 | 181 | 178 | 181 | 88,400 |
2015/01/19 | 182 | 184 | 182 | 183 | 64,800 |
2015/01/16 | 180 | 181 | 178 | 179 | 46,400 |
2015/01/15 | 179 | 183 | 178 | 181 | 41,500 |
2015/01/14 | 180 | 180 | 177 | 179 | 74,900 |
2015/01/13 | 178 | 180 | 178 | 179 | 53,600 |
2015/01/09 | 187 | 187 | 184 | 184 | 110,700 |
2015/01/08 | 184 | 186 | 182 | 186 | 58,900 |
2015/01/07 | 178 | 179 | 178 | 179 | 61,500 |
2015/01/06 | 178 | 179 | 176 | 177 | 178,200 |
2015/01/05 | 182 | 184 | 182 | 182 | 74,500 |