(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 |
---|---|---|---|---|---|
2016/12/30 | 173 | 175 | 173 | 174 | 301,100 |
2016/12/29 | 173 | 173 | 171 | 171 | 105,900 |
2016/12/28 | 170 | 171 | 169 | 171 | 165,200 |
2016/12/27 | 168 | 170 | 168 | 169 | 193,300 |
2016/12/26 | 167 | 168 | 166 | 167 | 312,300 |
2016/12/22 | 163 | 164 | 163 | 163 | 73,900 |
2016/12/21 | 163 | 164 | 162 | 162 | 143,600 |
2016/12/20 | 161 | 162 | 160 | 160 | 58,800 |
2016/12/19 | 164 | 165 | 163 | 164 | 151,900 |
2016/12/16 | 164 | 165 | 164 | 164 | 134,200 |
2016/12/15 | 165 | 165 | 163 | 164 | 45,900 |
2016/12/14 | 165 | 166 | 165 | 165 | 50,700 |
2016/12/13 | 165 | 165 | 164 | 164 | 74,300 |
2016/12/12 | 168 | 169 | 167 | 167 | 157,700 |
2016/12/09 | 166 | 167 | 165 | 166 | 79,100 |
2016/12/08 | 166 | 167 | 166 | 166 | 88,100 |
2016/12/07 | 165 | 165 | 162 | 162 | 252,200 |
2016/12/06 | 161 | 162 | 160 | 160 | 41,000 |
2016/12/05 | 159 | 159 | 158 | 158 | 41,900 |
2016/12/02 | 158 | 159 | 157 | 159 | 202,300 |
2016/12/01 | 168 | 169 | 167 | 167 | 140,000 |
2016/11/30 | 163 | 165 | 163 | 164 | 38,500 |
2016/11/29 | 166 | 167 | 165 | 165 | 119,500 |
2016/11/28 | 165 | 165 | 163 | 163 | 96,700 |
2016/11/25 | 166 | 166 | 165 | 166 | 111,800 |
2016/11/24 | 165 | 168 | 165 | 167 | 83,900 |
2016/11/22 | 164 | 165 | 163 | 164 | 192,400 |
2016/11/21 | 160 | 160 | 159 | 160 | 195,300 |
2016/11/18 | 156 | 157 | 156 | 156 | 27,300 |
2016/11/17 | 158 | 159 | 158 | 159 | 86,400 |
2016/11/16 | 158 | 160 | 158 | 159 | 124,300 |
2016/11/15 | 155 | 155 | 153 | 154 | 114,700 |
2016/11/14 | 154 | 155 | 152 | 152 | 272,600 |
2016/11/11 | 157 | 162 | 157 | 159 | 162,600 |
2016/11/10 | 168 | 169 | 167 | 168 | 141,900 |
2016/11/09 | 172 | 172 | 150 | 156 | 296,200 |
2016/11/08 | 171 | 171 | 170 | 170 | 130,900 |
2016/11/07 | 164 | 167 | 164 | 167 | 156,400 |
2016/11/04 | 162 | 162 | 160 | 161 | 234,400 |
2016/11/02 | 166 | 166 | 165 | 166 | 152,200 |
2016/11/01 | 172 | 174 | 172 | 174 | 110,800 |
2016/10/31 | 171 | 173 | 170 | 172 | 151,300 |
2016/10/28 | 174 | 175 | 173 | 174 | 66,200 |
2016/10/27 | 173 | 173 | 172 | 172 | 151,400 |
2016/10/26 | 174 | 175 | 173 | 174 | 79,300 |
2016/10/25 | 173 | 175 | 173 | 173 | 254,000 |
2016/10/24 | 171 | 172 | 171 | 171 | 172,900 |
2016/10/21 | 171 | 172 | 170 | 170 | 280,700 |
2016/10/20 | 169 | 169 | 168 | 168 | 62,000 |
2016/10/19 | 168 | 170 | 168 | 169 | 263,400 |
2016/10/18 | 164 | 165 | 164 | 165 | 268,000 |
2016/10/17 | 162 | 164 | 162 | 163 | 156,500 |
2016/10/14 | 162 | 162 | 161 | 162 | 120,100 |
2016/10/13 | 162 | 162 | 159 | 159 | 129,500 |
2016/10/12 | 160 | 161 | 160 | 160 | 66,500 |
2016/10/11 | 160 | 162 | 160 | 161 | 337,000 |
2016/10/07 | 157 | 158 | 157 | 157 | 119,600 |
2016/10/06 | 156 | 157 | 155 | 157 | 302,300 |
2016/10/05 | 152 | 153 | 151 | 153 | 18,900 |
2016/10/04 | 153 | 154 | 152 | 152 | 106,400 |
2016/10/03 | 147 | 149 | 147 | 149 | 55,600 |
2016/09/30 | 147 | 148 | 146 | 147 | 61,100 |
2016/09/29 | 150 | 151 | 150 | 151 | 259,000 |
2016/09/28 | 147 | 148 | 147 | 148 | 26,500 |
2016/09/27 | 146 | 147 | 145 | 147 | 31,700 |
2016/09/26 | 148 | 149 | 147 | 149 | 36,000 |
2016/09/23 | 150 | 151 | 150 | 150 | 91,600 |
2016/09/21 | 145 | 148 | 145 | 148 | 22,600 |
2016/09/20 | 145 | 146 | 144 | 144 | 96,900 |
2016/09/16 | 147 | 147 | 146 | 147 | 82,000 |
2016/09/15 | 143 | 143 | 141 | 142 | 88,600 |
2016/09/14 | 143 | 145 | 142 | 145 | 150,400 |
2016/09/13 | 150 | 150 | 147 | 147 | 68,600 |
2016/09/12 | 147 | 148 | 146 | 147 | 219,600 |
2016/09/09 | 154 | 155 | 154 | 155 | 41,000 |
2016/09/08 | 154 | 155 | 154 | 154 | 127,600 |
2016/09/07 | 154 | 155 | 153 | 154 | 79,800 |
2016/09/06 | 152 | 153 | 151 | 153 | 58,300 |
2016/09/05 | 154 | 154 | 153 | 153 | 223,300 |
2016/09/02 | 149 | 150 | 149 | 149 | 68,200 |
2016/09/01 | 150 | 151 | 149 | 149 | 139,200 |
2016/08/31 | 150 | 151 | 150 | 150 | 97,600 |
2016/08/30 | 148 | 150 | 148 | 150 | 136,300 |
2016/08/29 | 146 | 146 | 145 | 145 | 63,600 |
2016/08/26 | 145 | 146 | 145 | 145 | 79,700 |
2016/08/25 | 146 | 147 | 146 | 146 | 50,700 |
2016/08/24 | 145 | 147 | 145 | 146 | 140,500 |
2016/08/23 | 147 | 148 | 146 | 147 | 124,200 |
2016/08/22 | 150 | 151 | 149 | 149 | 147,000 |
2016/08/19 | 149 | 150 | 148 | 150 | 96,300 |
2016/08/18 | 150 | 151 | 149 | 150 | 44,500 |
2016/08/17 | 150 | 151 | 150 | 150 | 116,300 |
2016/08/16 | 151 | 153 | 151 | 151 | 127,600 |
2016/08/15 | 151 | 151 | 149 | 149 | 70,200 |
2016/08/12 | 152 | 153 | 152 | 152 | 243,000 |
2016/08/10 | 152 | 152 | 150 | 151 | 63,000 |
2016/08/09 | 151 | 152 | 150 | 152 | 137,700 |
2016/08/08 | 149 | 150 | 149 | 149 | 254,900 |
2016/08/05 | 146 | 148 | 146 | 147 | 123,400 |
2016/08/04 | 144 | 145 | 144 | 144 | 74,900 |
2016/08/03 | 142 | 142 | 140 | 140 | 77,300 |
2016/08/02 | 145 | 145 | 144 | 145 | 29,700 |
2016/08/01 | 146 | 149 | 146 | 148 | 204,900 |
2016/07/29 | 146 | 147 | 144 | 144 | 105,500 |
2016/07/28 | 147 | 149 | 147 | 148 | 33,100 |
2016/07/27 | 148 | 148 | 147 | 147 | 133,200 |
2016/07/26 | 149 | 149 | 147 | 147 | 78,600 |
2016/07/25 | 150 | 152 | 150 | 152 | 183,300 |
2016/07/22 | 149 | 149 | 148 | 148 | 100,500 |
2016/07/21 | 150 | 152 | 149 | 151 | 212,000 |
2016/07/20 | 149 | 150 | 148 | 150 | 402,800 |
2016/07/19 | 148 | 149 | 147 | 149 | 233,400 |
2016/07/15 | 142 | 146 | 142 | 145 | 556,100 |
2016/07/14 | 139 | 140 | 138 | 139 | 509,800 |
2016/07/13 | 137 | 138 | 136 | 137 | 326,300 |
2016/07/12 | 135 | 135 | 134 | 135 | 208,200 |
2016/07/11 | 132 | 134 | 132 | 133 | 186,600 |
2016/07/08 | 127 | 128 | 126 | 127 | 109,400 |
2016/07/07 | 129 | 130 | 129 | 130 | 33,000 |
2016/07/06 | 131 | 131 | 129 | 129 | 54,600 |
2016/07/05 | 134 | 135 | 133 | 133 | 65,300 |
2016/07/04 | 135 | 135 | 134 | 134 | 118,700 |
2016/07/01 | 133 | 133 | 132 | 132 | 135,600 |
2016/06/30 | 129 | 132 | 129 | 131 | 239,800 |
2016/06/29 | 125 | 127 | 125 | 126 | 131,700 |
2016/06/28 | 120 | 123 | 120 | 123 | 62,100 |
2016/06/27 | 120 | 123 | 119 | 121 | 72,900 |
2016/06/24 | 130 | 131 | 117 | 120 | 273,000 |
2016/06/23 | 127 | 129 | 127 | 129 | 9,800 |
2016/06/22 | 128 | 128 | 127 | 128 | 38,400 |
2016/06/21 | 128 | 128 | 126 | 128 | 47,300 |
2016/06/20 | 125 | 126 | 124 | 126 | 36,800 |
2016/06/17 | 122 | 124 | 122 | 123 | 19,700 |
2016/06/16 | 122 | 123 | 119 | 121 | 368,200 |
2016/06/15 | 122 | 123 | 122 | 122 | 19,800 |
2016/06/14 | 124 | 126 | 124 | 124 | 30,500 |
2016/06/13 | 126 | 127 | 125 | 125 | 72,600 |
2016/06/10 | 132 | 132 | 131 | 131 | 38,600 |
2016/06/09 | 133 | 135 | 133 | 133 | 248,800 |
2016/06/08 | 129 | 129 | 128 | 129 | 33,200 |
2016/06/07 | 127 | 128 | 127 | 127 | 76,400 |
2016/06/06 | 125 | 127 | 125 | 126 | 127,400 |
2016/06/03 | 124 | 124 | 123 | 123 | 74,600 |
2016/06/02 | 124 | 124 | 122 | 122 | 78,100 |
2016/06/01 | 124 | 124 | 121 | 123 | 284,300 |
2016/05/31 | 125 | 126 | 124 | 125 | 54,800 |
2016/05/30 | 123 | 124 | 123 | 123 | 139,400 |
2016/05/27 | 125 | 125 | 124 | 124 | 61,900 |
2016/05/26 | 125 | 126 | 124 | 124 | 105,100 |
2016/05/25 | 126 | 127 | 125 | 125 | 142,800 |
2016/05/24 | 125 | 125 | 123 | 123 | 245,200 |
2016/05/23 | 127 | 128 | 127 | 128 | 39,600 |
2016/05/20 | 128 | 128 | 127 | 128 | 117,200 |
2016/05/19 | 129 | 130 | 128 | 129 | 191,000 |
2016/05/18 | 131 | 132 | 131 | 131 | 133,600 |
2016/05/17 | 133 | 134 | 132 | 134 | 43,100 |
2016/05/16 | 132 | 133 | 131 | 133 | 100,100 |
2016/05/13 | 136 | 137 | 136 | 136 | 88,700 |
2016/05/12 | 135 | 137 | 134 | 136 | 183,100 |
2016/05/11 | 136 | 137 | 136 | 136 | 162,900 |
2016/05/10 | 130 | 131 | 129 | 130 | 122,800 |
2016/05/09 | 132 | 132 | 131 | 131 | 76,800 |
2016/05/06 | 131 | 132 | 130 | 131 | 379,500 |
2016/05/02 | 136 | 137 | 135 | 135 | 77,000 |
2016/04/28 | 140 | 141 | 137 | 138 | 477,700 |
2016/04/27 | 136 | 138 | 136 | 137 | 223,600 |
2016/04/26 | 134 | 134 | 132 | 132 | 93,200 |
2016/04/25 | 134 | 135 | 134 | 134 | 88,400 |
2016/04/22 | 135 | 136 | 134 | 135 | 191,600 |
2016/04/21 | 137 | 138 | 136 | 136 | 166,700 |
2016/04/20 | 137 | 138 | 135 | 136 | 140,700 |
2016/04/19 | 134 | 134 | 133 | 134 | 268,200 |
2016/04/18 | 134 | 141 | 134 | 140 | 1,119,400 |
2016/04/15 | 134 | 135 | 134 | 134 | 174,900 |
2016/04/14 | 135 | 135 | 133 | 134 | 562,200 |
2016/04/13 | 132 | 133 | 132 | 132 | 400,100 |
2016/04/12 | 126 | 128 | 126 | 128 | 195,200 |
2016/04/11 | 124 | 125 | 123 | 123 | 269,000 |
2016/04/08 | 119 | 120 | 117 | 119 | 197,900 |
2016/04/07 | 118 | 121 | 118 | 121 | 319,400 |
2016/04/06 | 121 | 122 | 120 | 121 | 336,100 |
2016/04/05 | 124 | 124 | 121 | 122 | 425,000 |
2016/04/04 | 129 | 132 | 129 | 129 | 269,300 |
2016/04/01 | 129 | 129 | 126 | 126 | 368,600 |
2016/03/31 | 131 | 131 | 130 | 130 | 217,100 |
2016/03/30 | 131 | 131 | 129 | 129 | 124,000 |
2016/03/29 | 130 | 131 | 129 | 130 | 385,500 |
2016/03/28 | 126 | 126 | 125 | 125 | 58,300 |
2016/03/25 | 125 | 127 | 125 | 127 | 157,200 |
2016/03/24 | 125 | 126 | 124 | 126 | 268,600 |
2016/03/23 | 129 | 131 | 129 | 130 | 223,600 |
2016/03/22 | 129 | 130 | 128 | 128 | 935,700 |
2016/03/18 | 129 | 130 | 128 | 128 | 294,700 |
2016/03/17 | 121 | 126 | 121 | 124 | 827,500 |
2016/03/16 | 117 | 118 | 116 | 117 | 305,600 |
2016/03/15 | 125 | 126 | 123 | 124 | 319,700 |
2016/03/14 | 129 | 130 | 129 | 129 | 367,500 |
2016/03/11 | 126 | 128 | 126 | 128 | 568,800 |
2016/03/10 | 121 | 123 | 121 | 122 | 271,900 |
2016/03/09 | 118 | 121 | 118 | 120 | 316,100 |
2016/03/08 | 120 | 121 | 119 | 119 | 238,700 |
2016/03/07 | 118 | 121 | 118 | 120 | 540,400 |
2016/03/04 | 114 | 115 | 113 | 114 | 611,200 |
2016/03/03 | 106 | 107 | 106 | 107 | 354,600 |
2016/03/02 | 104 | 105 | 104 | 104 | 170,900 |
2016/03/01 | 100 | 101 | 100 | 101 | 35,300 |
2016/02/29 | 101 | 101 | 99 | 100 | 87,000 |
2016/02/26 | 98 | 100 | 98 | 99 | 36,400 |
2016/02/25 | 98 | 99 | 97 | 99 | 26,900 |
2016/02/24 | 99 | 99 | 98 | 98 | 34,900 |
2016/02/23 | 101 | 102 | 100 | 101 | 172,900 |
2016/02/22 | 95 | 97 | 95 | 97 | 31,200 |
2016/02/19 | 97 | 98 | 96 | 96 | 46,800 |
2016/02/18 | 98 | 99 | 98 | 99 | 164,100 |
2016/02/17 | 95 | 97 | 95 | 95 | 97,400 |
2016/02/16 | 96 | 97 | 95 | 97 | 79,100 |
2016/02/15 | 94 | 96 | 93 | 96 | 94,600 |
2016/02/12 | 90 | 91 | 89 | 89 | 385,500 |
2016/02/10 | 96 | 96 | 93 | 93 | 141,400 |
2016/02/09 | 98 | 98 | 96 | 96 | 101,800 |
2016/02/08 | 101 | 102 | 99 | 101 | 302,100 |
2016/02/05 | 100 | 101 | 100 | 101 | 330,100 |
2016/02/04 | 98 | 98 | 97 | 98 | 232,300 |
2016/02/03 | 95 | 97 | 94 | 97 | 183,000 |
2016/02/02 | 101 | 101 | 99 | 100 | 309,800 |
2016/02/01 | 102 | 102 | 100 | 100 | 285,900 |
2016/01/29 | 96 | 98 | 95 | 96 | 299,800 |
2016/01/28 | 94 | 95 | 93 | 94 | 285,000 |
2016/01/27 | 89 | 92 | 89 | 92 | 202,000 |
2016/01/26 | 94 | 94 | 89 | 90 | 292,800 |
2016/01/25 | 92 | 95 | 92 | 95 | 298,900 |
2016/01/22 | 90 | 92 | 90 | 92 | 242,900 |
2016/01/21 | 90 | 93 | 90 | 91 | 248,600 |
2016/01/20 | 93 | 93 | 91 | 91 | 162,000 |
2016/01/19 | 94 | 94 | 93 | 94 | 63,400 |
2016/01/18 | 94 | 95 | 93 | 94 | 230,000 |
2016/01/15 | 99 | 100 | 96 | 97 | 314,200 |
2016/01/14 | 97 | 97 | 96 | 96 | 245,400 |
2016/01/13 | 97 | 102 | 97 | 100 | 311,100 |
2016/01/12 | 99 | 99 | 96 | 97 | 437,300 |
2016/01/08 | 100 | 102 | 99 | 102 | 238,100 |
2016/01/07 | 104 | 105 | 100 | 101 | 409,100 |
2016/01/06 | 106 | 106 | 105 | 106 | 132,500 |
2016/01/05 | 107 | 107 | 105 | 106 | 497,300 |
2016/01/04 | 111 | 111 | 109 | 109 | 285,900 |