(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 |
---|---|---|---|---|---|
2017/12/29 | 206 | 206 | 204 | 204 | 40,100 |
2017/12/28 | 206 | 206 | 205 | 205 | 34,400 |
2017/12/27 | 204 | 205 | 204 | 205 | 45,400 |
2017/12/26 | 204 | 204 | 202 | 202 | 62,000 |
2017/12/25 | 203 | 205 | 202 | 202 | 106,000 |
2017/12/22 | 204 | 206 | 203 | 206 | 159,600 |
2017/12/21 | 202 | 202 | 200 | 200 | 85,300 |
2017/12/20 | 200 | 201 | 199 | 199 | 25,600 |
2017/12/19 | 199 | 201 | 199 | 200 | 70,000 |
2017/12/18 | 200 | 201 | 199 | 199 | 39,300 |
2017/12/15 | 197 | 197 | 196 | 197 | 74,100 |
2017/12/14 | 199 | 201 | 199 | 200 | 29,900 |
2017/12/13 | 202 | 206 | 202 | 204 | 84,500 |
2017/12/12 | 200 | 201 | 200 | 200 | 51,200 |
2017/12/11 | 200 | 202 | 200 | 200 | 18,500 |
2017/12/08 | 199 | 200 | 199 | 200 | 23,900 |
2017/12/07 | 202 | 204 | 202 | 202 | 29,100 |
2017/12/06 | 201 | 201 | 200 | 200 | 24,800 |
2017/12/05 | 201 | 203 | 201 | 203 | 36,000 |
2017/12/04 | 200 | 201 | 199 | 200 | 31,500 |
2017/12/01 | 200 | 200 | 199 | 200 | 48,800 |
2017/11/30 | 203 | 203 | 201 | 201 | 29,300 |
2017/11/29 | 207 | 208 | 206 | 206 | 70,800 |
2017/11/28 | 204 | 206 | 204 | 204 | 9,200 |
2017/11/27 | 207 | 207 | 205 | 206 | 56,400 |
2017/11/24 | 206 | 208 | 206 | 207 | 17,300 |
2017/11/22 | 207 | 208 | 207 | 207 | 53,400 |
2017/11/21 | 203 | 205 | 203 | 204 | 89,700 |
2017/11/20 | 203 | 203 | 202 | 202 | 30,700 |
2017/11/17 | 201 | 202 | 200 | 200 | 69,100 |
2017/11/16 | 191 | 195 | 191 | 195 | 92,100 |
2017/11/15 | 195 | 195 | 193 | 193 | 117,300 |
2017/11/14 | 201 | 202 | 200 | 200 | 37,800 |
2017/11/13 | 202 | 203 | 200 | 200 | 70,900 |
2017/11/10 | 203 | 205 | 203 | 205 | 42,000 |
2017/11/09 | 207 | 209 | 207 | 207 | 64,900 |
2017/11/08 | 202 | 203 | 201 | 203 | 52,100 |
2017/11/07 | 208 | 210 | 208 | 208 | 83,700 |
2017/11/06 | 205 | 206 | 204 | 204 | 58,500 |
2017/11/02 | 208 | 208 | 206 | 207 | 33,100 |
2017/11/01 | 209 | 210 | 207 | 210 | 47,300 |
2017/10/31 | 207 | 209 | 207 | 209 | 84,300 |
2017/10/30 | 213 | 214 | 213 | 213 | 37,100 |
2017/10/27 | 212 | 212 | 210 | 210 | 90,500 |
2017/10/26 | 215 | 216 | 215 | 215 | 73,200 |
2017/10/25 | 216 | 217 | 215 | 215 | 43,100 |
2017/10/24 | 213 | 214 | 212 | 214 | 66,200 |
2017/10/23 | 219 | 219 | 218 | 218 | 45,400 |
2017/10/20 | 217 | 219 | 217 | 218 | 69,800 |
2017/10/19 | 219 | 219 | 218 | 218 | 41,200 |
2017/10/18 | 218 | 218 | 217 | 218 | 59,100 |
2017/10/17 | 219 | 220 | 218 | 219 | 56,700 |
2017/10/16 | 220 | 221 | 220 | 220 | 41,800 |
2017/10/13 | 219 | 219 | 217 | 218 | 38,900 |
2017/10/12 | 221 | 221 | 218 | 219 | 121,700 |
2017/10/11 | 219 | 221 | 219 | 221 | 63,200 |
2017/10/10 | 215 | 218 | 215 | 218 | 36,800 |
2017/10/06 | 218 | 222 | 218 | 220 | 48,300 |
2017/10/05 | 221 | 222 | 220 | 222 | 73,000 |
2017/10/04 | 219 | 222 | 219 | 222 | 194,500 |
2017/10/03 | 210 | 213 | 210 | 213 | 121,400 |
2017/10/02 | 210 | 212 | 210 | 211 | 70,000 |
2017/09/29 | 207 | 208 | 206 | 207 | 99,500 |
2017/09/28 | 209 | 210 | 206 | 209 | 173,100 |
2017/09/27 | 211 | 214 | 211 | 211 | 59,000 |
2017/09/26 | 214 | 214 | 208 | 209 | 150,000 |
2017/09/25 | 216 | 219 | 216 | 216 | 52,100 |
2017/09/22 | 216 | 218 | 216 | 216 | 49,100 |
2017/09/21 | 218 | 220 | 217 | 218 | 180,700 |
2017/09/20 | 215 | 217 | 214 | 216 | 212,500 |
2017/09/19 | 215 | 216 | 214 | 214 | 281,000 |
2017/09/15 | 207 | 211 | 207 | 211 | 145,800 |
2017/09/14 | 211 | 211 | 209 | 210 | 73,500 |
2017/09/13 | 212 | 212 | 209 | 209 | 118,300 |
2017/09/12 | 208 | 213 | 208 | 212 | 361,000 |
2017/09/11 | 204 | 206 | 204 | 205 | 202,000 |
2017/09/08 | 203 | 205 | 203 | 204 | 127,700 |
2017/09/07 | 203 | 205 | 203 | 203 | 256,400 |
2017/09/06 | 198 | 200 | 198 | 200 | 111,600 |
2017/09/05 | 200 | 200 | 198 | 198 | 96,500 |
2017/09/04 | 199 | 199 | 198 | 199 | 68,200 |
2017/09/01 | 196 | 197 | 196 | 196 | 44,700 |
2017/08/31 | 198 | 199 | 196 | 196 | 136,200 |
2017/08/30 | 197 | 198 | 196 | 198 | 57,800 |
2017/08/29 | 195 | 196 | 194 | 194 | 24,700 |
2017/08/28 | 197 | 198 | 196 | 196 | 26,000 |
2017/08/25 | 196 | 197 | 196 | 197 | 185,600 |
2017/08/24 | 193 | 195 | 193 | 194 | 188,600 |
2017/08/23 | 193 | 193 | 192 | 192 | 93,600 |
2017/08/22 | 188 | 190 | 188 | 189 | 20,900 |
2017/08/21 | 190 | 191 | 190 | 190 | 37,600 |
2017/08/18 | 188 | 189 | 187 | 189 | 45,700 |
2017/08/17 | 191 | 192 | 190 | 190 | 34,200 |
2017/08/16 | 190 | 192 | 190 | 191 | 70,900 |
2017/08/15 | 188 | 190 | 188 | 189 | 29,200 |
2017/08/14 | 186 | 188 | 185 | 186 | 24,600 |
2017/08/10 | 189 | 191 | 188 | 189 | 60,200 |
2017/08/09 | 191 | 191 | 190 | 191 | 69,400 |
2017/08/08 | 191 | 193 | 191 | 191 | 71,100 |
2017/08/07 | 189 | 191 | 189 | 189 | 21,400 |
2017/08/04 | 190 | 191 | 189 | 190 | 85,600 |
2017/08/03 | 189 | 190 | 189 | 189 | 148,300 |
2017/08/02 | 186 | 188 | 186 | 188 | 82,300 |
2017/08/01 | 186 | 186 | 185 | 186 | 71,600 |
2017/07/31 | 184 | 184 | 183 | 183 | 13,600 |
2017/07/28 | 185 | 185 | 183 | 183 | 16,800 |
2017/07/27 | 184 | 185 | 184 | 185 | 21,800 |
2017/07/26 | 184 | 186 | 184 | 185 | 84,700 |
2017/07/25 | 184 | 184 | 183 | 183 | 32,200 |
2017/07/24 | 185 | 185 | 183 | 184 | 63,600 |
2017/07/21 | 188 | 188 | 186 | 186 | 107,500 |
2017/07/20 | 185 | 187 | 185 | 186 | 54,500 |
2017/07/19 | 184 | 186 | 184 | 185 | 106,200 |
2017/07/18 | 184 | 185 | 183 | 183 | 47,400 |
2017/07/14 | 185 | 185 | 184 | 184 | 116,600 |
2017/07/13 | 184 | 185 | 184 | 184 | 150,800 |
2017/07/12 | 178 | 181 | 178 | 181 | 134,700 |
2017/07/11 | 177 | 178 | 177 | 177 | 75,900 |
2017/07/10 | 176 | 176 | 174 | 174 | 38,200 |
2017/07/07 | 173 | 174 | 173 | 174 | 16,300 |
2017/07/06 | 174 | 175 | 174 | 174 | 17,000 |
2017/07/05 | 174 | 175 | 173 | 175 | 111,800 |
2017/07/04 | 174 | 175 | 173 | 173 | 92,000 |
2017/07/03 | 173 | 173 | 172 | 172 | 63,200 |
2017/06/30 | 171 | 172 | 169 | 172 | 72,500 |
2017/06/29 | 171 | 173 | 170 | 172 | 83,900 |
2017/06/28 | 167 | 169 | 167 | 168 | 14,500 |
2017/06/27 | 169 | 169 | 167 | 167 | 168,300 |
2017/06/26 | 166 | 168 | 166 | 166 | 23,200 |
2017/06/23 | 168 | 168 | 166 | 166 | 17,300 |
2017/06/22 | 165 | 168 | 165 | 165 | 77,900 |
2017/06/21 | 167 | 167 | 165 | 166 | 204,400 |
2017/06/20 | 170 | 172 | 170 | 171 | 37,800 |
2017/06/19 | 170 | 171 | 169 | 171 | 61,200 |
2017/06/16 | 170 | 170 | 169 | 169 | 58,800 |
2017/06/15 | 168 | 170 | 168 | 169 | 17,800 |
2017/06/14 | 169 | 169 | 168 | 169 | 12,700 |
2017/06/13 | 169 | 169 | 168 | 168 | 157,600 |
2017/06/12 | 171 | 171 | 170 | 170 | 43,800 |
2017/06/09 | 173 | 173 | 171 | 173 | 49,100 |
2017/06/08 | 172 | 173 | 172 | 173 | 19,500 |
2017/06/07 | 171 | 173 | 171 | 173 | 30,800 |
2017/06/06 | 171 | 171 | 170 | 170 | 115,000 |
2017/06/05 | 174 | 174 | 172 | 173 | 100,200 |
2017/06/02 | 174 | 175 | 174 | 175 | 33,500 |
2017/06/01 | 174 | 176 | 174 | 175 | 33,500 |
2017/05/31 | 178 | 178 | 175 | 176 | 28,000 |
2017/05/30 | 177 | 177 | 175 | 176 | 57,900 |
2017/05/29 | 176 | 178 | 176 | 177 | 67,900 |
2017/05/26 | 177 | 177 | 175 | 175 | 50,200 |
2017/05/25 | 176 | 178 | 175 | 178 | 122,800 |
2017/05/24 | 174 | 176 | 174 | 176 | 175,400 |
2017/05/23 | 172 | 174 | 171 | 172 | 492,800 |
2017/05/22 | 177 | 179 | 174 | 179 | 523,600 |
2017/05/19 | 169 | 174 | 169 | 172 | 1,770,700 |
2017/05/18 | 188 | 188 | 180 | 184 | 1,806,900 |
2017/05/17 | 201 | 201 | 199 | 199 | 103,800 |
2017/05/16 | 201 | 203 | 201 | 201 | 102,100 |
2017/05/15 | 199 | 200 | 198 | 199 | 165,700 |
2017/05/12 | 197 | 197 | 196 | 196 | 120,600 |
2017/05/11 | 195 | 196 | 194 | 196 | 186,900 |
2017/05/10 | 189 | 192 | 189 | 191 | 48,800 |
2017/05/09 | 189 | 189 | 186 | 187 | 81,100 |
2017/05/08 | 189 | 191 | 189 | 190 | 67,100 |
2017/05/02 | 186 | 188 | 186 | 186 | 29,600 |
2017/05/01 | 184 | 187 | 184 | 186 | 100,500 |
2017/04/28 | 183 | 183 | 182 | 183 | 10,800 |
2017/04/27 | 182 | 185 | 182 | 184 | 22,000 |
2017/04/26 | 185 | 187 | 184 | 185 | 32,200 |
2017/04/25 | 182 | 184 | 181 | 184 | 105,200 |
2017/04/24 | 182 | 182 | 180 | 180 | 79,200 |
2017/04/21 | 177 | 179 | 177 | 178 | 45,900 |
2017/04/20 | 176 | 178 | 176 | 177 | 28,000 |
2017/04/19 | 180 | 181 | 180 | 180 | 39,600 |
2017/04/18 | 182 | 183 | 182 | 182 | 76,800 |
2017/04/17 | 175 | 175 | 174 | 174 | 33,800 |
2017/04/14 | 176 | 176 | 175 | 175 | 42,100 |
2017/04/13 | 180 | 180 | 179 | 180 | 52,100 |
2017/04/12 | 181 | 183 | 181 | 181 | 15,800 |
2017/04/11 | 184 | 184 | 183 | 183 | 60,100 |
2017/04/10 | 183 | 186 | 183 | 184 | 70,500 |
2017/04/07 | 183 | 184 | 180 | 181 | 115,400 |
2017/04/06 | 186 | 186 | 185 | 185 | 34,800 |
2017/04/05 | 190 | 192 | 190 | 191 | 43,000 |
2017/04/04 | 188 | 188 | 186 | 186 | 66,500 |
2017/04/03 | 185 | 187 | 185 | 186 | 32,500 |
2017/03/31 | 188 | 188 | 186 | 187 | 42,800 |
2017/03/30 | 189 | 190 | 189 | 190 | 34,900 |
2017/03/29 | 187 | 187 | 186 | 187 | 32,600 |
2017/03/28 | 186 | 186 | 185 | 186 | 119,400 |
2017/03/27 | 183 | 183 | 181 | 183 | 104,600 |
2017/03/24 | 184 | 184 | 182 | 183 | 50,900 |
2017/03/23 | 184 | 186 | 184 | 186 | 77,900 |
2017/03/22 | 185 | 185 | 182 | 183 | 165,700 |
2017/03/21 | 192 | 193 | 192 | 192 | 16,700 |
2017/03/17 | 193 | 194 | 192 | 193 | 27,500 |
2017/03/16 | 195 | 195 | 194 | 195 | 89,700 |
2017/03/15 | 191 | 191 | 190 | 190 | 35,400 |
2017/03/14 | 190 | 194 | 190 | 194 | 76,300 |
2017/03/13 | 190 | 191 | 190 | 190 | 76,100 |
2017/03/10 | 188 | 190 | 188 | 190 | 99,500 |
2017/03/09 | 191 | 191 | 189 | 189 | 107,500 |
2017/03/08 | 194 | 194 | 193 | 193 | 81,300 |
2017/03/07 | 194 | 196 | 194 | 195 | 74,500 |
2017/03/06 | 197 | 198 | 197 | 197 | 45,600 |
2017/03/03 | 194 | 195 | 193 | 193 | 99,400 |
2017/03/02 | 199 | 200 | 199 | 199 | 71,400 |
2017/03/01 | 196 | 196 | 193 | 195 | 159,800 |
2017/02/28 | 195 | 196 | 195 | 196 | 30,300 |
2017/02/27 | 197 | 197 | 195 | 196 | 79,100 |
2017/02/24 | 203 | 203 | 201 | 201 | 85,900 |
2017/02/23 | 204 | 206 | 204 | 204 | 116,500 |
2017/02/22 | 205 | 205 | 204 | 204 | 77,600 |
2017/02/21 | 203 | 204 | 203 | 203 | 31,600 |
2017/02/20 | 201 | 201 | 200 | 201 | 44,700 |
2017/02/17 | 202 | 203 | 201 | 203 | 135,500 |
2017/02/16 | 205 | 207 | 204 | 207 | 277,900 |
2017/02/15 | 200 | 201 | 199 | 201 | 280,600 |
2017/02/14 | 199 | 199 | 197 | 197 | 152,500 |
2017/02/13 | 194 | 198 | 194 | 196 | 253,000 |
2017/02/10 | 192 | 192 | 190 | 190 | 43,300 |
2017/02/09 | 188 | 190 | 188 | 189 | 97,800 |
2017/02/08 | 186 | 187 | 186 | 187 | 26,400 |
2017/02/07 | 186 | 187 | 185 | 187 | 45,300 |
2017/02/06 | 190 | 190 | 189 | 190 | 24,600 |
2017/02/03 | 188 | 190 | 188 | 188 | 122,500 |
2017/02/02 | 189 | 190 | 188 | 188 | 53,300 |
2017/02/01 | 186 | 188 | 186 | 188 | 76,400 |
2017/01/31 | 190 | 190 | 188 | 188 | 140,100 |
2017/01/30 | 194 | 195 | 194 | 194 | 107,400 |
2017/01/27 | 193 | 194 | 192 | 193 | 126,500 |
2017/01/26 | 191 | 193 | 191 | 193 | 126,800 |
2017/01/25 | 191 | 191 | 190 | 190 | 81,900 |
2017/01/24 | 188 | 191 | 188 | 191 | 430,000 |
2017/01/23 | 186 | 187 | 186 | 186 | 227,800 |
2017/01/20 | 185 | 186 | 185 | 185 | 154,500 |
2017/01/19 | 182 | 184 | 182 | 184 | 17,300 |
2017/01/18 | 180 | 183 | 180 | 182 | 94,200 |
2017/01/17 | 182 | 182 | 180 | 180 | 97,800 |
2017/01/16 | 184 | 184 | 183 | 184 | 59,200 |
2017/01/13 | 184 | 186 | 184 | 185 | 232,500 |
2017/01/12 | 182 | 183 | 180 | 181 | 93,500 |
2017/01/11 | 179 | 182 | 179 | 180 | 101,900 |
2017/01/10 | 180 | 180 | 179 | 179 | 56,000 |
2017/01/06 | 181 | 182 | 180 | 180 | 60,100 |
2017/01/05 | 181 | 181 | 180 | 180 | 119,000 |
2017/01/04 | 179 | 181 | 179 | 179 | 508,800 |