日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2020/12/30 172 175 172 174 42,200
2020/12/29 171 173 171 172 25,600
2020/12/28 172 173 171 171 43,500
2020/12/25 175 176 172 172 40,400
2020/12/24 172 176 172 174 34,900
2020/12/23 176 176 171 171 41,400
2020/12/22 176 178 174 176 50,200
2020/12/21 182 183 179 181 70,100
2020/12/18 175 182 175 182 150,900
2020/12/17 171 178 171 174 66,400
2020/12/16 171 173 167 170 102,900
2020/12/15 165 170 165 168 176,200
2020/12/14 164 165 163 165 44,800
2020/12/11 162 164 162 164 78,500
2020/12/10 160 160 159 160 20,100
2020/12/09 161 161 158 160 30,500
2020/12/08 160 161 158 160 19,800
2020/12/07 159 160 158 159 45,900
2020/12/04 156 159 156 158 77,300
2020/12/03 154 156 154 155 5,800
2020/12/02 152 155 151 153 51,600
2020/12/01 154 154 151 151 18,500
2020/11/30 157 157 153 154 68,500
2020/11/27 156 159 156 158 34,100
2020/11/26 158 158 156 157 23,300
2020/11/25 158 158 157 158 37,400
2020/11/24 156 158 153 156 50,500
2020/11/20 156 156 155 156 16,500
2020/11/19 152 155 152 153 20,100
2020/11/18 155 156 149 156 34,500
2020/11/17 153 155 153 154 17,600
2020/11/16 150 153 150 152 21,800
2020/11/13 150 151 149 149 3,800
2020/11/12 154 155 148 149 19,200
2020/11/11 156 156 154 154 40,800
2020/11/10 153 156 152 155 55,700
2020/11/09 147 150 146 149 39,700
2020/11/06 147 147 144 144 12,400
2020/11/05 146 147 146 147 4,100
2020/11/04 144 146 143 144 7,200
2020/11/02 142 143 141 141 26,200
2020/10/30 145 145 142 143 12,500
2020/10/29 144 145 142 144 22,900
2020/10/28 145 146 145 146 5,400
2020/10/27 145 147 145 145 15,900
2020/10/26 147 148 145 147 27,300
2020/10/23 149 150 148 148 29,800
2020/10/22 150 150 149 149 2,200
2020/10/21 152 152 150 150 8,900
2020/10/20 151 152 150 152 4,800
2020/10/19 151 151 150 150 8,600
2020/10/16 152 152 150 151 13,200
2020/10/15 151 151 150 151 9,700
2020/10/14 150 151 150 151 9,200
2020/10/13 152 152 150 150 24,800
2020/10/12 151 151 150 150 11,500
2020/10/09 149 152 149 151 29,400
2020/10/08 149 150 149 150 31,700
2020/10/07 151 151 149 151 13,900
2020/10/06 152 153 151 152 5,700
2020/10/05 150 151 149 151 23,900
2020/10/02 150 151 149 149 16,800
2020/09/30 151 152 150 150 26,700
2020/09/29 153 153 151 152 4,700
2020/09/28 153 154 153 154 3,000
2020/09/25 151 153 151 152 7,500
2020/09/24 151 153 150 152 39,000
2020/09/23 156 156 155 155 5,600
2020/09/18 155 157 155 157 5,100
2020/09/17 156 157 155 155 10,800
2020/09/16 156 156 155 156 3,700
2020/09/15 155 156 155 156 2,200
2020/09/14 155 156 155 156 3,300
2020/09/11 155 156 155 156 7,200
2020/09/10 157 157 155 155 19,900
2020/09/09 155 157 155 156 14,900
2020/09/08 157 159 157 157 10,200
2020/09/07 158 158 156 157 25,200
2020/09/04 158 159 156 158 8,700
2020/09/03 159 160 158 158 6,400
2020/09/02 160 160 157 159 34,700
2020/09/01 159 159 158 158 22,400
2020/08/31 162 162 159 160 37,800
2020/08/28 161 162 159 160 18,600
2020/08/27 160 160 158 159 14,300
2020/08/26 159 162 159 162 39,300
2020/08/25 160 160 159 160 6,500
2020/08/24 157 160 156 160 20,400
2020/08/21 156 159 156 159 13,400
2020/08/20 157 157 156 156 14,800
2020/08/19 159 160 157 157 24,100
2020/08/18 158 159 158 158 18,200
2020/08/17 159 160 159 159 9,700
2020/08/14 157 160 156 159 21,400
2020/08/13 158 158 156 158 47,700
2020/08/12 158 158 156 156 33,000
2020/08/11 158 159 158 158 16,700
2020/08/07 161 161 159 159 16,300
2020/08/06 159 160 159 160 4,300
2020/08/05 161 161 158 159 14,100
2020/08/04 163 163 160 161 8,800
2020/08/03 163 163 159 160 10,200
2020/07/31 164 165 159 161 25,700
2020/07/30 167 167 164 166 23,800
2020/07/29 163 166 163 165 13,300
2020/07/28 165 167 164 167 20,900
2020/07/27 164 164 161 164 26,100
2020/07/22 162 167 162 165 74,100
2020/07/21 158 161 158 160 63,800
2020/07/20 158 158 155 157 17,300
2020/07/17 155 157 155 157 6,200
2020/07/16 157 158 156 158 12,900
2020/07/15 157 158 156 158 16,900
2020/07/14 154 156 154 156 8,900
2020/07/13 157 158 155 156 24,500
2020/07/10 156 156 153 155 9,800
2020/07/09 154 156 154 156 16,300
2020/07/08 152 156 151 152 21,200
2020/07/07 157 157 152 153 26,400
2020/07/06 153 154 153 154 24,100
2020/07/03 151 153 151 151 16,200
2020/07/02 149 153 148 153 32,600
2020/07/01 152 152 150 151 10,100
2020/06/30 152 152 148 151 40,800
2020/06/29 150 153 149 151 27,100
2020/06/26 152 154 151 152 10,800
2020/06/25 154 154 151 153 22,700
2020/06/24 155 155 152 154 23,600
2020/06/23 153 154 151 151 18,800
2020/06/22 154 154 151 152 33,800
2020/06/19 154 155 154 154 19,100
2020/06/18 155 156 154 155 24,300
2020/06/17 160 160 154 155 18,300
2020/06/16 151 164 151 157 53,100
2020/06/15 152 153 150 150 31,800
2020/06/12 143 154 143 154 107,300
2020/06/11 162 163 151 151 86,200
2020/06/10 165 167 161 166 68,400
2020/06/09 172 173 166 166 52,900
2020/06/08 172 173 169 170 75,800
2020/06/05 169 176 169 171 90,000
2020/06/04 170 176 170 175 134,200
2020/06/03 160 166 158 166 92,000
2020/06/02 154 155 152 154 43,100
2020/06/01 151 154 150 154 57,800
2020/05/29 153 155 150 152 74,300
2020/05/28 147 156 147 155 145,700
2020/05/27 144 145 141 145 64,200
2020/05/26 141 145 139 143 168,600
2020/05/25 133 134 132 133 82,300
2020/05/22 126 129 124 129 48,700
2020/05/21 123 124 123 123 32,300
2020/05/20 122 124 122 123 17,600
2020/05/19 121 123 120 122 37,600
2020/05/18 121 121 117 118 28,100
2020/05/15 120 122 120 121 55,600
2020/05/14 120 121 119 119 18,300
2020/05/13 121 121 120 121 10,900
2020/05/12 121 122 120 120 18,200
2020/05/11 124 124 120 122 53,200
2020/05/08 115 119 115 119 42,000
2020/05/07 120 120 116 116 173,400
2020/05/01 121 122 118 121 86,900
2020/04/30 120 127 119 126 199,400
2020/04/28 117 118 115 115 30,800
2020/04/27 119 119 114 115 216,900
2020/04/24 120 122 117 119 16,100
2020/04/23 119 121 119 120 9,100
2020/04/22 119 136 114 117 73,800
2020/04/21 127 136 123 123 72,500
2020/04/20 129 129 128 129 65,400
2020/04/17 128 129 128 128 18,500
2020/04/16 126 128 126 128 12,600
2020/04/15 131 131 127 127 18,100
2020/04/14 128 131 128 130 28,300
2020/04/13 130 130 128 129 53,200
2020/04/10 131 131 128 130 19,600
2020/04/09 133 135 129 131 38,200
2020/04/08 122 129 121 128 23,900
2020/04/07 116 127 116 120 28,600
2020/04/06 115 115 112 114 89,300
2020/04/03 118 121 117 118 18,500
2020/04/02 117 118 115 117 41,900
2020/04/01 122 122 118 119 19,800
2020/03/31 121 123 120 120 13,100
2020/03/30 128 128 111 117 69,100
2020/03/27 130 136 128 133 45,400
2020/03/26 130 130 127 129 35,200
2020/03/25 133 133 122 127 69,800
2020/03/24 118 118 112 113 98,000
2020/03/23 115 115 108 112 83,100
2020/03/19 124 124 108 112 181,200
2020/03/18 128 130 122 122 44,100
2020/03/17 123 130 121 129 35,700
2020/03/16 124 138 122 122 68,700
2020/03/13 126 130 120 123 145,100
2020/03/12 155 158 134 136 204,000
2020/03/11 156 168 155 160 53,400
2020/03/10 148 157 148 153 55,500
2020/03/09 168 168 158 160 166,600
2020/03/06 180 181 175 176 68,800
2020/03/05 186 186 186 186 1,200
2020/03/04 182 186 181 186 7,100
2020/03/03 188 190 183 184 12,100
2020/03/02 176 185 175 180 92,800
2020/02/28 189 189 179 179 111,400
2020/02/27 195 196 194 195 49,900
2020/02/26 200 200 199 200 11,300
2020/02/25 202 203 198 203 30,300
2020/02/21 206 209 206 207 11,200
2020/02/20 210 211 206 207 18,600
2020/02/19 206 207 205 205 23,500
2020/02/18 207 210 206 207 18,900
2020/02/17 209 212 204 206 35,000
2020/02/14 212 214 209 209 17,200
2020/02/13 211 213 210 213 10,300
2020/02/12 212 213 211 211 14,800
2020/02/10 210 213 209 213 11,900
2020/02/07 215 217 215 215 7,700
2020/02/06 215 217 214 216 16,000
2020/02/05 213 215 213 215 9,400
2020/02/04 213 213 211 213 6,000
2020/02/03 207 215 207 212 29,200
2020/01/31 207 211 207 211 20,300
2020/01/30 210 210 206 209 17,600
2020/01/29 210 212 208 212 8,800
2020/01/28 213 214 205 211 40,500
2020/01/27 218 219 215 216 12,900
2020/01/24 220 223 219 221 47,600
2020/01/23 219 223 219 220 24,000
2020/01/22 218 221 218 219 26,800
2020/01/21 217 221 217 220 213,300
2020/01/20 215 218 214 218 43,400
2020/01/17 212 215 212 215 24,700
2020/01/16 208 213 208 212 16,600
2020/01/15 207 212 207 212 66,500
2020/01/14 207 209 207 208 8,800
2020/01/10 208 209 208 208 23,900
2020/01/09 206 207 206 207 11,100
2020/01/08 206 206 204 205 10,800
2020/01/07 206 206 204 206 7,100
2020/01/06 206 206 205 206 8,700

このページの先頭へ