(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 |
---|---|---|---|---|---|
2019/12/30 | 208 | 209 | 206 | 206 | 21,300 |
2019/12/27 | 207 | 208 | 206 | 208 | 19,600 |
2019/12/26 | 205 | 207 | 205 | 206 | 41,200 |
2019/12/25 | 206 | 207 | 206 | 206 | 15,600 |
2019/12/24 | 206 | 207 | 206 | 206 | 31,000 |
2019/12/23 | 206 | 206 | 205 | 205 | 26,300 |
2019/12/20 | 209 | 209 | 207 | 207 | 23,900 |
2019/12/19 | 211 | 212 | 208 | 208 | 36,300 |
2019/12/18 | 210 | 210 | 208 | 210 | 13,400 |
2019/12/17 | 208 | 210 | 208 | 210 | 16,300 |
2019/12/16 | 209 | 209 | 206 | 208 | 39,100 |
2019/12/13 | 209 | 210 | 208 | 210 | 66,600 |
2019/12/12 | 206 | 207 | 206 | 206 | 32,500 |
2019/12/11 | 205 | 206 | 205 | 206 | 2,600 |
2019/12/10 | 208 | 208 | 204 | 205 | 29,300 |
2019/12/09 | 208 | 208 | 207 | 207 | 16,400 |
2019/12/06 | 208 | 208 | 207 | 208 | 15,300 |
2019/12/05 | 206 | 207 | 206 | 207 | 8,100 |
2019/12/04 | 203 | 205 | 203 | 205 | 48,100 |
2019/12/03 | 206 | 207 | 205 | 205 | 4,000 |
2019/12/02 | 207 | 207 | 206 | 207 | 6,000 |
2019/11/29 | 207 | 208 | 207 | 208 | 6,800 |
2019/11/28 | 206 | 207 | 204 | 207 | 6,200 |
2019/11/27 | 206 | 206 | 205 | 206 | 2,800 |
2019/11/26 | 207 | 208 | 206 | 207 | 9,000 |
2019/11/25 | 206 | 209 | 206 | 207 | 6,300 |
2019/11/22 | 205 | 206 | 205 | 205 | 12,900 |
2019/11/21 | 205 | 206 | 205 | 205 | 6,800 |
2019/11/20 | 205 | 207 | 205 | 206 | 600 |
2019/11/19 | 207 | 207 | 206 | 206 | 4,900 |
2019/11/18 | 207 | 208 | 207 | 208 | 2,800 |
2019/11/15 | 206 | 209 | 206 | 209 | 6,500 |
2019/11/14 | 206 | 210 | 206 | 206 | 5,900 |
2019/11/13 | 205 | 208 | 205 | 208 | 9,900 |
2019/11/12 | 206 | 208 | 206 | 208 | 5,300 |
2019/11/11 | 206 | 208 | 206 | 207 | 9,800 |
2019/11/08 | 208 | 209 | 208 | 208 | 4,100 |
2019/11/07 | 209 | 209 | 207 | 207 | 4,300 |
2019/11/06 | 211 | 214 | 210 | 212 | 20,100 |
2019/11/05 | 209 | 212 | 209 | 212 | 21,500 |
2019/11/01 | 208 | 208 | 206 | 207 | 6,800 |
2019/10/31 | 212 | 212 | 210 | 210 | 3,000 |
2019/10/30 | 210 | 211 | 210 | 210 | 27,100 |
2019/10/29 | 212 | 212 | 210 | 210 | 11,500 |
2019/10/28 | 210 | 210 | 209 | 209 | 8,800 |
2019/10/25 | 207 | 209 | 207 | 208 | 2,500 |
2019/10/24 | 208 | 209 | 207 | 209 | 35,400 |
2019/10/23 | 206 | 208 | 206 | 206 | 20,400 |
2019/10/21 | 204 | 205 | 203 | 203 | 4,600 |
2019/10/18 | 206 | 206 | 204 | 204 | 6,100 |
2019/10/17 | 205 | 206 | 204 | 206 | 14,600 |
2019/10/16 | 205 | 205 | 203 | 203 | 19,500 |
2019/10/15 | 203 | 204 | 202 | 204 | 9,600 |
2019/10/11 | 201 | 202 | 200 | 202 | 12,600 |
2019/10/10 | 200 | 202 | 200 | 202 | 600 |
2019/10/09 | 200 | 202 | 200 | 202 | 6,500 |
2019/10/08 | 199 | 202 | 199 | 200 | 13,400 |
2019/10/07 | 203 | 203 | 202 | 202 | 7,600 |
2019/10/04 | 204 | 205 | 203 | 203 | 4,000 |
2019/10/03 | 201 | 203 | 194 | 202 | 17,800 |
2019/10/02 | 204 | 206 | 202 | 206 | 17,300 |
2019/10/01 | 205 | 205 | 204 | 205 | 11,600 |
2019/09/30 | 205 | 205 | 203 | 203 | 2,900 |
2019/09/27 | 203 | 205 | 203 | 205 | 10,100 |
2019/09/26 | 203 | 203 | 202 | 203 | 9,100 |
2019/09/25 | 200 | 200 | 199 | 200 | 10,800 |
2019/09/24 | 201 | 201 | 200 | 200 | 3,600 |
2019/09/20 | 201 | 201 | 200 | 201 | 16,400 |
2019/09/19 | 204 | 204 | 202 | 202 | 2,800 |
2019/09/18 | 206 | 206 | 203 | 203 | 32,100 |
2019/09/17 | 205 | 205 | 202 | 203 | 6,600 |
2019/09/13 | 206 | 206 | 204 | 204 | 8,300 |
2019/09/12 | 204 | 206 | 204 | 206 | 13,900 |
2019/09/11 | 204 | 204 | 203 | 204 | 6,400 |
2019/09/10 | 204 | 204 | 204 | 204 | 700 |
2019/09/09 | 202 | 203 | 202 | 203 | 12,100 |
2019/09/06 | 200 | 202 | 200 | 201 | 13,400 |
2019/09/05 | 197 | 200 | 197 | 200 | 22,700 |
2019/09/04 | 195 | 196 | 195 | 195 | 5,200 |
2019/09/03 | 195 | 196 | 195 | 196 | 13,900 |
2019/09/02 | 195 | 195 | 194 | 194 | 3,500 |
2019/08/30 | 194 | 195 | 194 | 195 | 26,300 |
2019/08/29 | 193 | 193 | 192 | 192 | 4,000 |
2019/08/28 | 193 | 193 | 192 | 192 | 7,800 |
2019/08/27 | 193 | 193 | 189 | 191 | 84,000 |
2019/08/26 | 195 | 197 | 190 | 195 | 93,300 |
2019/08/23 | 202 | 204 | 202 | 203 | 5,600 |
2019/08/22 | 206 | 206 | 205 | 205 | 5,100 |
2019/08/21 | 203 | 203 | 202 | 203 | 5,300 |
2019/08/20 | 205 | 205 | 203 | 204 | 10,000 |
2019/08/19 | 208 | 208 | 206 | 206 | 7,400 |
2019/08/16 | 206 | 208 | 205 | 206 | 6,100 |
2019/08/15 | 205 | 206 | 204 | 206 | 9,400 |
2019/08/14 | 211 | 211 | 210 | 211 | 7,800 |
2019/08/13 | 210 | 210 | 208 | 208 | 2,200 |
2019/08/09 | 212 | 213 | 212 | 212 | 4,000 |
2019/08/08 | 210 | 212 | 210 | 210 | 19,300 |
2019/08/07 | 211 | 211 | 210 | 210 | 5,600 |
2019/08/06 | 209 | 210 | 204 | 210 | 36,300 |
2019/08/05 | 218 | 218 | 213 | 213 | 20,300 |
2019/08/02 | 217 | 219 | 216 | 219 | 3,100 |
2019/08/01 | 218 | 219 | 217 | 217 | 11,800 |
2019/07/31 | 221 | 221 | 219 | 219 | 3,200 |
2019/07/30 | 221 | 223 | 221 | 221 | 10,800 |
2019/07/29 | 221 | 221 | 218 | 220 | 17,200 |
2019/07/26 | 221 | 221 | 220 | 220 | 13,300 |
2019/07/25 | 223 | 223 | 222 | 222 | 12,200 |
2019/07/24 | 225 | 225 | 222 | 224 | 11,900 |
2019/07/23 | 223 | 224 | 221 | 224 | 14,300 |
2019/07/22 | 223 | 223 | 221 | 221 | 7,500 |
2019/07/19 | 223 | 225 | 222 | 224 | 34,400 |
2019/07/18 | 223 | 223 | 221 | 222 | 2,600 |
2019/07/17 | 222 | 222 | 221 | 222 | 8,000 |
2019/07/16 | 223 | 224 | 222 | 222 | 14,300 |
2019/07/12 | 225 | 226 | 223 | 223 | 20,900 |
2019/07/11 | 225 | 226 | 224 | 225 | 44,400 |
2019/07/10 | 222 | 224 | 222 | 223 | 56,800 |
2019/07/09 | 222 | 222 | 220 | 221 | 51,500 |
2019/07/08 | 221 | 222 | 220 | 220 | 28,900 |
2019/07/05 | 220 | 221 | 219 | 220 | 56,800 |
2019/07/04 | 217 | 219 | 217 | 218 | 20,100 |
2019/07/03 | 214 | 217 | 214 | 215 | 5,900 |
2019/07/02 | 219 | 219 | 217 | 218 | 3,500 |
2019/07/01 | 216 | 219 | 216 | 219 | 13,200 |
2019/06/28 | 217 | 217 | 215 | 215 | 4,700 |
2019/06/27 | 213 | 217 | 213 | 217 | 27,100 |
2019/06/26 | 215 | 215 | 213 | 213 | 5,400 |
2019/06/25 | 216 | 218 | 216 | 216 | 7,000 |
2019/06/24 | 216 | 218 | 216 | 218 | 14,400 |
2019/06/21 | 217 | 217 | 215 | 215 | 20,200 |
2019/06/20 | 213 | 216 | 213 | 216 | 22,700 |
2019/06/19 | 211 | 213 | 211 | 213 | 42,300 |
2019/06/18 | 206 | 208 | 206 | 208 | 10,800 |
2019/06/17 | 209 | 209 | 207 | 208 | 1,300 |
2019/06/14 | 209 | 210 | 209 | 209 | 9,000 |
2019/06/13 | 210 | 210 | 206 | 206 | 7,600 |
2019/06/12 | 211 | 211 | 209 | 209 | 28,400 |
2019/06/11 | 210 | 210 | 208 | 208 | 4,200 |
2019/06/10 | 209 | 210 | 209 | 210 | 12,000 |
2019/06/07 | 207 | 208 | 206 | 208 | 15,700 |
2019/06/06 | 208 | 208 | 204 | 204 | 39,100 |
2019/06/05 | 206 | 208 | 206 | 207 | 30,200 |
2019/06/04 | 205 | 206 | 204 | 204 | 17,800 |
2019/06/03 | 200 | 204 | 200 | 201 | 21,500 |
2019/05/31 | 202 | 202 | 200 | 201 | 800 |
2019/05/30 | 202 | 203 | 201 | 202 | 71,500 |
2019/05/29 | 202 | 203 | 201 | 201 | 11,400 |
2019/05/28 | 198 | 201 | 198 | 201 | 1,100 |
2019/05/27 | 197 | 198 | 197 | 198 | 1,600 |
2019/05/24 | 199 | 199 | 197 | 199 | 4,200 |
2019/05/23 | 200 | 200 | 199 | 199 | 2,900 |
2019/05/22 | 199 | 203 | 199 | 199 | 26,300 |
2019/05/21 | 192 | 194 | 191 | 192 | 9,700 |
2019/05/20 | 190 | 192 | 189 | 189 | 30,400 |
2019/05/17 | 193 | 193 | 186 | 191 | 69,600 |
2019/05/16 | 198 | 198 | 193 | 193 | 27,300 |
2019/05/15 | 198 | 200 | 198 | 198 | 1,800 |
2019/05/14 | 197 | 200 | 196 | 197 | 25,400 |
2019/05/13 | 204 | 204 | 200 | 200 | 49,300 |
2019/05/10 | 207 | 207 | 205 | 206 | 5,300 |
2019/05/09 | 210 | 210 | 206 | 206 | 9,300 |
2019/05/08 | 206 | 206 | 205 | 205 | 7,400 |
2019/05/07 | 208 | 210 | 206 | 206 | 19,200 |
2019/04/26 | 212 | 212 | 209 | 210 | 5,500 |
2019/04/25 | 209 | 211 | 209 | 209 | 22,300 |
2019/04/24 | 210 | 214 | 209 | 214 | 51,000 |
2019/04/23 | 211 | 211 | 208 | 209 | 5,300 |
2019/04/22 | 208 | 211 | 208 | 209 | 13,400 |
2019/04/19 | 208 | 211 | 208 | 211 | 1,600 |
2019/04/18 | 209 | 209 | 207 | 207 | 17,000 |
2019/04/17 | 212 | 213 | 211 | 211 | 8,400 |
2019/04/16 | 212 | 212 | 210 | 211 | 8,800 |
2019/04/15 | 210 | 212 | 209 | 212 | 14,700 |
2019/04/12 | 212 | 213 | 211 | 211 | 6,300 |
2019/04/11 | 214 | 214 | 213 | 213 | 1,900 |
2019/04/10 | 213 | 215 | 213 | 214 | 1,900 |
2019/04/09 | 214 | 217 | 214 | 216 | 13,300 |
2019/04/08 | 212 | 215 | 212 | 213 | 31,600 |
2019/04/05 | 213 | 215 | 213 | 214 | 9,400 |
2019/04/04 | 210 | 215 | 210 | 211 | 11,400 |
2019/04/03 | 214 | 215 | 211 | 215 | 6,700 |
2019/04/02 | 213 | 214 | 213 | 214 | 20,400 |
2019/04/01 | 211 | 212 | 209 | 209 | 23,800 |
2019/03/29 | 203 | 209 | 203 | 206 | 26,700 |
2019/03/28 | 203 | 203 | 198 | 200 | 92,300 |
2019/03/27 | 209 | 212 | 209 | 211 | 13,000 |
2019/03/26 | 206 | 207 | 204 | 207 | 23,700 |
2019/03/25 | 203 | 204 | 202 | 203 | 72,400 |
2019/03/22 | 219 | 219 | 217 | 217 | 12,600 |
2019/03/20 | 220 | 224 | 220 | 223 | 53,000 |
2019/03/19 | 222 | 224 | 222 | 222 | 79,800 |
2019/03/18 | 221 | 221 | 220 | 221 | 31,500 |
2019/03/15 | 217 | 220 | 217 | 219 | 17,700 |
2019/03/14 | 220 | 220 | 219 | 220 | 10,600 |
2019/03/13 | 218 | 219 | 218 | 218 | 10,200 |
2019/03/12 | 216 | 218 | 216 | 218 | 22,200 |
2019/03/11 | 208 | 210 | 208 | 209 | 14,700 |
2019/03/08 | 207 | 209 | 207 | 208 | 25,900 |
2019/03/07 | 213 | 213 | 211 | 211 | 10,400 |
2019/03/06 | 217 | 217 | 214 | 214 | 21,700 |
2019/03/05 | 216 | 217 | 216 | 216 | 1,500 |
2019/03/04 | 216 | 217 | 216 | 216 | 22,400 |
2019/03/01 | 216 | 218 | 216 | 216 | 34,600 |
2019/02/28 | 219 | 219 | 219 | 219 | 17,300 |
2019/02/27 | 220 | 220 | 219 | 219 | 6,100 |
2019/02/26 | 224 | 224 | 220 | 220 | 18,300 |
2019/02/25 | 223 | 224 | 222 | 224 | 15,500 |
2019/02/22 | 220 | 221 | 220 | 221 | 3,100 |
2019/02/21 | 221 | 224 | 221 | 222 | 13,800 |
2019/02/20 | 225 | 225 | 222 | 224 | 10,700 |
2019/02/19 | 220 | 223 | 220 | 221 | 13,900 |
2019/02/18 | 226 | 226 | 224 | 225 | 40,900 |
2019/02/15 | 223 | 224 | 221 | 221 | 9,700 |
2019/02/14 | 220 | 222 | 219 | 219 | 10,300 |
2019/02/13 | 220 | 223 | 220 | 223 | 39,100 |
2019/02/12 | 215 | 216 | 214 | 216 | 27,400 |
2019/02/08 | 219 | 219 | 215 | 217 | 18,500 |
2019/02/07 | 222 | 222 | 218 | 219 | 33,800 |
2019/02/06 | 229 | 229 | 227 | 228 | 14,900 |
2019/02/05 | 229 | 229 | 227 | 228 | 31,800 |
2019/02/04 | 225 | 228 | 225 | 227 | 55,000 |
2019/02/01 | 224 | 226 | 224 | 224 | 20,300 |
2019/01/31 | 222 | 225 | 222 | 224 | 78,600 |
2019/01/30 | 217 | 218 | 217 | 217 | 14,600 |
2019/01/29 | 215 | 216 | 215 | 216 | 11,200 |
2019/01/28 | 219 | 220 | 219 | 219 | 16,800 |
2019/01/25 | 217 | 222 | 217 | 221 | 150,700 |
2019/01/24 | 215 | 218 | 215 | 216 | 32,500 |
2019/01/23 | 214 | 214 | 212 | 212 | 14,700 |
2019/01/22 | 215 | 216 | 215 | 216 | 23,300 |
2019/01/21 | 215 | 216 | 215 | 215 | 41,500 |
2019/01/18 | 214 | 215 | 214 | 214 | 31,700 |
2019/01/17 | 212 | 214 | 212 | 214 | 13,300 |
2019/01/16 | 214 | 214 | 211 | 213 | 14,400 |
2019/01/15 | 211 | 215 | 211 | 214 | 69,700 |
2019/01/11 | 210 | 211 | 210 | 211 | 21,200 |
2019/01/10 | 211 | 212 | 210 | 210 | 24,100 |
2019/01/09 | 210 | 210 | 209 | 210 | 27,200 |
2019/01/08 | 207 | 208 | 206 | 207 | 10,000 |
2019/01/07 | 207 | 211 | 207 | 209 | 40,000 |
2019/01/04 | 204 | 209 | 204 | 209 | 95,800 |