(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 |
---|---|---|---|---|---|
2021/12/30 | 155 | 158 | 155 | 158 | 30,700 |
2021/12/29 | 157 | 158 | 156 | 158 | 12,300 |
2021/12/28 | 156 | 158 | 156 | 158 | 67,200 |
2021/12/27 | 154 | 157 | 154 | 156 | 50,100 |
2021/12/24 | 156 | 157 | 154 | 154 | 75,000 |
2021/12/23 | 156 | 156 | 155 | 156 | 78,900 |
2021/12/22 | 157 | 157 | 155 | 156 | 78,500 |
2021/12/21 | 156 | 157 | 155 | 155 | 19,300 |
2021/12/20 | 158 | 159 | 156 | 157 | 35,900 |
2021/12/17 | 158 | 163 | 158 | 159 | 35,800 |
2021/12/16 | 165 | 166 | 161 | 161 | 15,900 |
2021/12/15 | 163 | 165 | 163 | 165 | 8,300 |
2021/12/14 | 164 | 166 | 163 | 165 | 10,700 |
2021/12/13 | 166 | 167 | 164 | 165 | 34,400 |
2021/12/10 | 168 | 168 | 165 | 166 | 10,600 |
2021/12/09 | 169 | 169 | 166 | 168 | 9,100 |
2021/12/08 | 167 | 167 | 164 | 167 | 7,100 |
2021/12/07 | 166 | 166 | 163 | 166 | 7,400 |
2021/12/06 | 163 | 165 | 161 | 164 | 11,000 |
2021/12/03 | 163 | 166 | 161 | 161 | 12,600 |
2021/12/02 | 161 | 164 | 160 | 164 | 30,800 |
2021/12/01 | 163 | 166 | 162 | 165 | 19,900 |
2021/11/30 | 164 | 166 | 164 | 166 | 12,400 |
2021/11/29 | 167 | 172 | 164 | 166 | 75,100 |
2021/11/26 | 171 | 171 | 168 | 168 | 15,200 |
2021/11/25 | 171 | 171 | 170 | 170 | 4,300 |
2021/11/24 | 173 | 173 | 171 | 171 | 34,100 |
2021/11/22 | 169 | 171 | 168 | 170 | 9,100 |
2021/11/19 | 168 | 170 | 168 | 169 | 28,100 |
2021/11/18 | 169 | 170 | 169 | 169 | 26,900 |
2021/11/17 | 170 | 171 | 169 | 171 | 38,400 |
2021/11/16 | 175 | 175 | 172 | 172 | 16,300 |
2021/11/15 | 175 | 175 | 174 | 175 | 17,200 |
2021/11/12 | 175 | 176 | 174 | 174 | 24,200 |
2021/11/11 | 171 | 174 | 171 | 174 | 15,000 |
2021/11/10 | 172 | 172 | 170 | 171 | 5,800 |
2021/11/09 | 170 | 171 | 170 | 171 | 7,300 |
2021/11/08 | 171 | 172 | 170 | 170 | 17,000 |
2021/11/05 | 170 | 171 | 169 | 169 | 23,000 |
2021/11/04 | 174 | 174 | 170 | 172 | 30,600 |
2021/11/02 | 170 | 171 | 170 | 170 | 13,800 |
2021/11/01 | 171 | 172 | 169 | 169 | 146,100 |
2021/10/29 | 174 | 174 | 171 | 171 | 43,200 |
2021/10/28 | 174 | 174 | 173 | 174 | 16,700 |
2021/10/27 | 175 | 176 | 173 | 175 | 51,500 |
2021/10/26 | 178 | 179 | 177 | 177 | 28,900 |
2021/10/25 | 178 | 178 | 173 | 176 | 103,600 |
2021/10/22 | 178 | 181 | 177 | 181 | 42,700 |
2021/10/21 | 181 | 182 | 180 | 181 | 12,400 |
2021/10/20 | 180 | 182 | 180 | 182 | 10,500 |
2021/10/19 | 184 | 184 | 178 | 184 | 34,600 |
2021/10/18 | 183 | 183 | 182 | 183 | 26,000 |
2021/10/15 | 179 | 182 | 179 | 180 | 26,100 |
2021/10/14 | 180 | 181 | 179 | 179 | 10,000 |
2021/10/13 | 180 | 181 | 179 | 180 | 15,500 |
2021/10/12 | 178 | 180 | 178 | 180 | 16,300 |
2021/10/11 | 178 | 181 | 178 | 181 | 8,300 |
2021/10/08 | 180 | 182 | 179 | 180 | 12,500 |
2021/10/07 | 180 | 180 | 178 | 179 | 7,000 |
2021/10/06 | 178 | 180 | 178 | 178 | 4,900 |
2021/10/05 | 179 | 180 | 175 | 178 | 21,300 |
2021/10/04 | 182 | 182 | 178 | 178 | 6,900 |
2021/10/01 | 183 | 183 | 178 | 179 | 28,100 |
2021/09/30 | 180 | 182 | 180 | 182 | 4,300 |
2021/09/29 | 182 | 183 | 179 | 183 | 18,500 |
2021/09/28 | 182 | 184 | 182 | 184 | 5,700 |
2021/09/27 | 183 | 184 | 182 | 183 | 11,600 |
2021/09/24 | 183 | 183 | 181 | 183 | 9,800 |
2021/09/22 | 183 | 183 | 179 | 181 | 10,400 |
2021/09/21 | 179 | 182 | 176 | 182 | 55,700 |
2021/09/17 | 181 | 183 | 181 | 182 | 15,200 |
2021/09/16 | 183 | 183 | 182 | 183 | 10,200 |
2021/09/15 | 185 | 187 | 182 | 183 | 16,700 |
2021/09/14 | 186 | 187 | 183 | 185 | 11,100 |
2021/09/13 | 186 | 186 | 184 | 185 | 2,800 |
2021/09/10 | 184 | 186 | 182 | 185 | 19,400 |
2021/09/09 | 185 | 187 | 183 | 184 | 36,500 |
2021/09/08 | 188 | 190 | 188 | 190 | 11,800 |
2021/09/07 | 185 | 188 | 185 | 188 | 9,800 |
2021/09/06 | 186 | 186 | 184 | 184 | 6,300 |
2021/09/03 | 182 | 184 | 181 | 183 | 17,000 |
2021/09/02 | 183 | 183 | 182 | 183 | 4,500 |
2021/09/01 | 181 | 183 | 181 | 183 | 7,600 |
2021/08/31 | 182 | 183 | 181 | 182 | 2,000 |
2021/08/30 | 182 | 183 | 181 | 182 | 24,400 |
2021/08/27 | 184 | 184 | 181 | 183 | 8,700 |
2021/08/26 | 184 | 185 | 183 | 184 | 19,900 |
2021/08/25 | 184 | 188 | 184 | 186 | 33,600 |
2021/08/24 | 179 | 179 | 178 | 179 | 6,600 |
2021/08/23 | 177 | 180 | 176 | 178 | 4,600 |
2021/08/20 | 181 | 181 | 171 | 177 | 25,600 |
2021/08/19 | 177 | 178 | 172 | 177 | 30,600 |
2021/08/18 | 182 | 182 | 178 | 178 | 18,600 |
2021/08/17 | 184 | 184 | 180 | 181 | 17,100 |
2021/08/16 | 186 | 186 | 183 | 183 | 45,600 |
2021/08/13 | 188 | 188 | 186 | 186 | 7,700 |
2021/08/12 | 188 | 190 | 188 | 189 | 4,400 |
2021/08/11 | 189 | 189 | 188 | 188 | 3,200 |
2021/08/10 | 188 | 188 | 186 | 187 | 8,400 |
2021/08/06 | 189 | 189 | 187 | 188 | 7,600 |
2021/08/05 | 188 | 192 | 185 | 190 | 35,300 |
2021/08/04 | 190 | 192 | 189 | 191 | 6,200 |
2021/08/03 | 192 | 193 | 191 | 191 | 4,000 |
2021/08/02 | 192 | 192 | 190 | 192 | 14,900 |
2021/07/30 | 195 | 195 | 192 | 194 | 7,400 |
2021/07/29 | 193 | 196 | 193 | 195 | 8,800 |
2021/07/28 | 191 | 194 | 191 | 192 | 5,000 |
2021/07/27 | 193 | 196 | 193 | 194 | 4,300 |
2021/07/26 | 191 | 194 | 191 | 192 | 11,800 |
2021/07/21 | 191 | 196 | 190 | 191 | 14,600 |
2021/07/20 | 191 | 193 | 190 | 190 | 17,400 |
2021/07/19 | 195 | 200 | 195 | 196 | 11,600 |
2021/07/16 | 202 | 202 | 198 | 200 | 4,000 |
2021/07/15 | 203 | 203 | 201 | 201 | 3,600 |
2021/07/14 | 203 | 203 | 200 | 201 | 7,000 |
2021/03/22 | 166 | 168 | 165 | 166 | 21,100 |
2021/03/19 | 166 | 167 | 166 | 167 | 20,500 |
2021/03/18 | 166 | 172 | 166 | 168 | 38,700 |
2021/03/17 | 168 | 168 | 164 | 165 | 15,700 |
2021/03/16 | 169 | 169 | 167 | 168 | 13,500 |
2021/03/15 | 168 | 170 | 166 | 168 | 28,000 |
2021/03/12 | 165 | 168 | 165 | 168 | 22,800 |
2021/03/11 | 161 | 165 | 161 | 164 | 19,900 |
2021/03/10 | 159 | 162 | 159 | 162 | 28,100 |
2021/03/09 | 159 | 160 | 158 | 160 | 57,600 |
2021/03/08 | 164 | 164 | 162 | 162 | 22,100 |
2021/03/05 | 165 | 165 | 160 | 163 | 34,000 |
2021/03/04 | 161 | 164 | 161 | 162 | 24,200 |
2021/03/03 | 163 | 163 | 161 | 161 | 17,300 |
2021/03/02 | 161 | 162 | 161 | 161 | 55,300 |
2021/03/01 | 166 | 167 | 162 | 162 | 37,200 |
2021/02/26 | 167 | 168 | 165 | 166 | 57,300 |
2021/02/25 | 167 | 170 | 167 | 168 | 12,700 |
2021/02/24 | 165 | 169 | 165 | 167 | 64,200 |
2021/02/22 | 170 | 172 | 168 | 169 | 29,300 |
2021/02/19 | 171 | 172 | 170 | 171 | 27,100 |
2021/02/18 | 173 | 174 | 171 | 171 | 24,800 |
2021/02/17 | 173 | 174 | 171 | 172 | 16,600 |
2021/02/16 | 173 | 174 | 172 | 172 | 39,600 |
2021/02/15 | 171 | 173 | 171 | 173 | 21,500 |
2021/02/12 | 172 | 172 | 170 | 171 | 17,600 |
2021/02/10 | 170 | 171 | 170 | 170 | 18,100 |
2021/02/09 | 171 | 172 | 170 | 170 | 33,700 |
2021/02/08 | 175 | 175 | 171 | 171 | 21,600 |
2021/02/05 | 174 | 174 | 172 | 172 | 24,600 |
2021/02/04 | 174 | 174 | 171 | 171 | 22,900 |
2021/02/03 | 171 | 172 | 169 | 172 | 31,300 |
2021/02/02 | 169 | 169 | 168 | 169 | 11,000 |
2021/02/01 | 166 | 167 | 166 | 167 | 19,900 |
2021/01/29 | 167 | 169 | 166 | 167 | 18,700 |
2021/01/28 | 165 | 166 | 164 | 166 | 25,300 |
2021/01/27 | 166 | 169 | 166 | 167 | 18,600 |
2021/01/26 | 167 | 168 | 165 | 165 | 37,600 |
2021/01/25 | 168 | 169 | 166 | 169 | 54,100 |
2021/01/22 | 173 | 174 | 172 | 172 | 31,300 |
2021/01/21 | 175 | 175 | 174 | 174 | 24,100 |
2021/01/20 | 175 | 175 | 174 | 175 | 8,200 |
2021/01/19 | 175 | 175 | 173 | 175 | 18,500 |
2021/01/18 | 173 | 174 | 172 | 174 | 19,000 |
2021/01/15 | 176 | 176 | 174 | 174 | 24,100 |
2021/01/14 | 175 | 176 | 174 | 174 | 15,100 |
2021/01/13 | 176 | 176 | 174 | 175 | 32,800 |
2021/01/12 | 175 | 177 | 174 | 174 | 38,100 |
2021/01/08 | 177 | 178 | 175 | 176 | 15,500 |
2021/01/07 | 176 | 176 | 173 | 175 | 24,100 |
2021/01/06 | 176 | 176 | 171 | 174 | 28,700 |
2021/01/05 | 173 | 173 | 170 | 170 | 41,200 |
2021/01/04 | 174 | 175 | 173 | 173 | 53,800 |