(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 |
---|---|---|---|---|---|
2022/12/30 | 197 | 197 | 195 | 197 | 14,200 |
2022/12/29 | 197 | 198 | 195 | 197 | 9,100 |
2022/12/28 | 197 | 197 | 194 | 194 | 36,800 |
2022/12/27 | 194 | 197 | 194 | 197 | 27,600 |
2022/12/26 | 194 | 196 | 194 | 195 | 39,000 |
2022/12/23 | 198 | 198 | 196 | 196 | 11,200 |
2022/12/22 | 196 | 198 | 196 | 196 | 14,300 |
2022/12/21 | 198 | 198 | 195 | 197 | 14,100 |
2022/12/20 | 198 | 198 | 194 | 194 | 50,500 |
2022/12/19 | 198 | 200 | 197 | 198 | 28,700 |
2022/12/16 | 200 | 203 | 197 | 203 | 41,800 |
2022/12/15 | 197 | 200 | 195 | 199 | 71,400 |
2022/12/14 | 203 | 203 | 199 | 200 | 67,400 |
2022/12/13 | 203 | 205 | 203 | 204 | 10,800 |
2022/12/12 | 205 | 205 | 203 | 205 | 15,900 |
2022/12/09 | 203 | 206 | 203 | 205 | 21,500 |
2022/12/08 | 204 | 207 | 203 | 206 | 14,600 |
2022/12/07 | 205 | 208 | 205 | 208 | 7,600 |
2022/12/06 | 207 | 208 | 205 | 207 | 16,200 |
2022/12/05 | 209 | 209 | 203 | 207 | 56,500 |
2022/12/02 | 212 | 213 | 207 | 207 | 44,200 |
2022/12/01 | 217 | 217 | 208 | 213 | 90,700 |
2022/11/30 | 206 | 220 | 205 | 209 | 84,400 |
2022/11/29 | 205 | 205 | 201 | 204 | 37,200 |
2022/11/28 | 210 | 210 | 200 | 205 | 237,900 |
2022/11/25 | 201 | 203 | 199 | 203 | 22,200 |
2022/11/24 | 199 | 199 | 197 | 197 | 52,100 |
2022/11/22 | 199 | 200 | 198 | 199 | 17,600 |
2022/11/21 | 198 | 198 | 196 | 197 | 26,700 |
2022/11/18 | 196 | 198 | 195 | 198 | 25,100 |
2022/11/17 | 201 | 201 | 196 | 196 | 103,000 |
2022/11/16 | 208 | 209 | 195 | 203 | 106,400 |
2022/11/15 | 204 | 207 | 204 | 207 | 23,400 |
2022/11/14 | 205 | 205 | 202 | 203 | 18,100 |
2022/11/11 | 208 | 208 | 192 | 204 | 171,100 |
2022/11/10 | 216 | 216 | 211 | 215 | 38,000 |
2022/11/09 | 219 | 219 | 216 | 218 | 29,000 |
2022/11/08 | 215 | 219 | 215 | 218 | 52,800 |
2022/11/07 | 215 | 218 | 215 | 218 | 27,500 |
2022/11/04 | 210 | 219 | 210 | 216 | 52,900 |
2022/11/02 | 214 | 214 | 209 | 212 | 23,500 |
2022/11/01 | 214 | 215 | 209 | 209 | 92,000 |
2022/10/31 | 214 | 214 | 209 | 210 | 93,000 |
2022/10/28 | 208 | 208 | 203 | 203 | 12,300 |
2022/10/27 | 203 | 205 | 203 | 203 | 11,000 |
2022/10/26 | 206 | 206 | 203 | 205 | 29,200 |
2022/10/25 | 208 | 209 | 206 | 207 | 25,800 |
2022/10/24 | 213 | 214 | 212 | 212 | 35,400 |
2022/10/21 | 208 | 210 | 208 | 208 | 18,700 |
2022/10/20 | 207 | 208 | 206 | 207 | 6,500 |
2022/10/19 | 210 | 210 | 207 | 207 | 13,300 |
2022/10/18 | 205 | 206 | 201 | 206 | 22,000 |
2022/10/17 | 200 | 207 | 200 | 202 | 13,000 |
2022/10/14 | 201 | 209 | 201 | 204 | 26,300 |
2022/10/13 | 205 | 205 | 201 | 201 | 11,900 |
2022/10/12 | 202 | 210 | 202 | 205 | 1,500 |
2022/10/11 | 210 | 210 | 206 | 206 | 15,500 |
2022/10/07 | 206 | 214 | 206 | 210 | 34,300 |
2022/10/06 | 205 | 212 | 205 | 207 | 29,400 |
2022/10/05 | 210 | 211 | 206 | 206 | 34,500 |
2022/10/04 | 203 | 214 | 203 | 210 | 104,600 |
2022/10/03 | 190 | 199 | 190 | 194 | 40,200 |
2022/09/30 | 190 | 192 | 189 | 189 | 20,500 |
2022/09/29 | 197 | 197 | 190 | 191 | 7,800 |
2022/09/28 | 195 | 196 | 190 | 195 | 21,200 |
2022/09/27 | 196 | 200 | 195 | 196 | 10,400 |
2022/09/26 | 200 | 200 | 198 | 198 | 13,200 |
2022/09/22 | 200 | 203 | 200 | 203 | 6,200 |
2022/09/21 | 203 | 204 | 201 | 201 | 11,900 |
2022/09/20 | 204 | 204 | 200 | 200 | 12,400 |
2022/09/16 | 204 | 205 | 199 | 204 | 21,900 |
2022/09/15 | 200 | 209 | 200 | 202 | 19,500 |
2022/09/14 | 200 | 205 | 200 | 200 | 14,900 |
2022/09/13 | 206 | 207 | 202 | 207 | 13,800 |
2022/09/12 | 203 | 206 | 203 | 205 | 22,100 |
2022/09/09 | 200 | 201 | 200 | 201 | 5,500 |
2022/09/08 | 200 | 200 | 198 | 200 | 4,900 |
2022/09/07 | 200 | 200 | 196 | 199 | 15,300 |
2022/09/06 | 198 | 200 | 198 | 200 | 6,300 |
2022/09/05 | 197 | 200 | 197 | 199 | 11,400 |
2022/09/02 | 200 | 200 | 197 | 198 | 11,000 |
2022/09/01 | 204 | 205 | 197 | 197 | 43,500 |
2022/08/31 | 205 | 209 | 205 | 208 | 25,900 |
2022/08/30 | 202 | 205 | 202 | 205 | 36,500 |
2022/08/29 | 196 | 200 | 196 | 199 | 16,700 |
2022/08/26 | 201 | 201 | 200 | 200 | 4,400 |
2022/08/25 | 200 | 201 | 198 | 201 | 17,900 |
2022/08/24 | 198 | 200 | 198 | 200 | 19,900 |
2022/08/23 | 194 | 196 | 194 | 194 | 11,200 |
2022/08/22 | 194 | 198 | 194 | 195 | 23,800 |
2022/08/19 | 199 | 199 | 195 | 198 | 25,300 |
2022/08/18 | 196 | 200 | 192 | 196 | 42,000 |
2022/08/17 | 198 | 200 | 196 | 197 | 16,800 |
2022/08/16 | 197 | 198 | 195 | 196 | 17,300 |
2022/08/15 | 198 | 198 | 195 | 197 | 39,600 |
2022/08/12 | 190 | 193 | 190 | 193 | 12,800 |
2022/08/10 | 193 | 194 | 187 | 189 | 33,400 |
2022/08/09 | 192 | 194 | 191 | 193 | 25,200 |
2022/08/08 | 188 | 190 | 187 | 189 | 38,000 |
2022/08/05 | 187 | 189 | 185 | 188 | 19,500 |
2022/08/04 | 186 | 186 | 185 | 185 | 2,800 |
2022/08/03 | 181 | 185 | 181 | 184 | 9,500 |
2022/08/02 | 187 | 187 | 181 | 181 | 19,200 |
2022/08/01 | 185 | 189 | 185 | 185 | 13,100 |
2022/07/29 | 190 | 193 | 183 | 185 | 26,500 |
2022/07/28 | 188 | 192 | 183 | 186 | 38,100 |
2022/07/27 | 184 | 186 | 183 | 184 | 8,900 |
2022/07/26 | 183 | 184 | 183 | 184 | 5,600 |
2022/07/25 | 180 | 183 | 180 | 180 | 20,300 |
2022/07/22 | 185 | 185 | 182 | 183 | 10,600 |
2022/07/21 | 184 | 184 | 181 | 183 | 7,400 |
2022/07/20 | 180 | 185 | 179 | 183 | 45,500 |
2022/07/19 | 177 | 179 | 177 | 179 | 5,000 |
2022/07/15 | 175 | 177 | 175 | 177 | 55,800 |
2022/07/14 | 178 | 179 | 176 | 177 | 11,100 |
2022/07/13 | 184 | 184 | 175 | 179 | 69,500 |
2022/07/12 | 182 | 185 | 182 | 184 | 6,300 |
2022/07/11 | 188 | 188 | 182 | 186 | 18,500 |
2022/07/08 | 188 | 188 | 183 | 184 | 19,900 |
2022/07/07 | 180 | 181 | 175 | 180 | 53,200 |
2022/07/06 | 190 | 193 | 190 | 190 | 69,600 |
2022/07/05 | 190 | 194 | 190 | 193 | 8,800 |
2022/07/04 | 191 | 191 | 190 | 191 | 7,600 |
2022/07/01 | 194 | 195 | 191 | 191 | 17,600 |
2022/06/30 | 196 | 197 | 194 | 195 | 14,400 |
2022/06/29 | 198 | 198 | 196 | 197 | 3,800 |
2022/06/28 | 196 | 198 | 196 | 198 | 11,700 |
2022/06/27 | 196 | 198 | 194 | 196 | 23,700 |
2022/06/24 | 199 | 199 | 194 | 195 | 27,400 |
2022/06/23 | 196 | 200 | 196 | 199 | 2,500 |
2022/06/22 | 198 | 202 | 196 | 196 | 4,200 |
2022/06/21 | 195 | 199 | 195 | 199 | 10,800 |
2022/06/20 | 195 | 196 | 190 | 196 | 32,100 |
2022/06/17 | 200 | 204 | 196 | 200 | 110,000 |
2022/06/16 | 206 | 209 | 205 | 206 | 9,100 |
2022/06/15 | 209 | 209 | 202 | 206 | 14,800 |
2022/06/14 | 203 | 209 | 202 | 206 | 20,400 |
2022/06/13 | 214 | 214 | 209 | 209 | 22,800 |
2022/06/10 | 217 | 218 | 216 | 218 | 7,800 |
2022/06/09 | 217 | 221 | 217 | 218 | 17,400 |
2022/06/08 | 217 | 222 | 216 | 221 | 35,800 |
2022/06/07 | 217 | 222 | 217 | 218 | 22,500 |
2022/06/06 | 217 | 222 | 217 | 219 | 25,200 |
2022/06/03 | 218 | 220 | 217 | 220 | 17,200 |
2022/06/02 | 217 | 217 | 217 | 217 | 10,200 |
2022/06/01 | 220 | 220 | 217 | 217 | 25,600 |
2022/05/31 | 218 | 222 | 218 | 221 | 46,300 |
2022/05/30 | 216 | 221 | 216 | 219 | 204,400 |
2022/05/27 | 214 | 219 | 214 | 216 | 19,200 |
2022/05/26 | 215 | 219 | 213 | 214 | 23,900 |
2022/05/25 | 213 | 216 | 210 | 214 | 22,800 |
2022/05/24 | 214 | 214 | 211 | 212 | 14,900 |
2022/05/23 | 210 | 213 | 209 | 210 | 26,900 |
2022/05/20 | 207 | 211 | 206 | 208 | 15,600 |
2022/05/19 | 208 | 208 | 206 | 207 | 8,700 |
2022/05/18 | 212 | 215 | 210 | 211 | 17,100 |
2022/05/17 | 207 | 209 | 207 | 209 | 14,600 |
2022/05/16 | 206 | 206 | 202 | 205 | 6,900 |
2022/05/13 | 205 | 206 | 199 | 201 | 18,400 |
2022/05/12 | 203 | 203 | 198 | 200 | 15,900 |
2022/05/11 | 199 | 199 | 195 | 198 | 18,100 |
2022/05/10 | 202 | 202 | 196 | 199 | 78,000 |
2022/05/09 | 207 | 209 | 203 | 205 | 31,600 |
2022/05/06 | 211 | 218 | 207 | 209 | 69,800 |
2022/05/02 | 201 | 231 | 201 | 231 | 123,400 |
2022/04/28 | 197 | 209 | 197 | 208 | 30,500 |
2022/04/27 | 200 | 207 | 199 | 200 | 43,000 |
2022/04/26 | 214 | 216 | 202 | 206 | 66,600 |
2022/04/25 | 223 | 223 | 215 | 216 | 61,700 |
2022/04/22 | 229 | 230 | 229 | 229 | 29,300 |
2022/04/21 | 225 | 229 | 225 | 227 | 36,400 |
2022/04/20 | 226 | 230 | 225 | 225 | 52,700 |
2022/04/19 | 226 | 230 | 225 | 225 | 68,600 |
2022/04/18 | 224 | 225 | 222 | 222 | 22,300 |
2022/04/15 | 226 | 227 | 223 | 224 | 25,500 |
2022/04/14 | 225 | 227 | 224 | 226 | 27,700 |
2022/04/13 | 222 | 224 | 221 | 224 | 17,000 |
2022/04/12 | 220 | 222 | 219 | 222 | 43,500 |
2022/04/11 | 218 | 222 | 218 | 219 | 15,900 |
2022/04/08 | 216 | 221 | 215 | 218 | 38,000 |
2022/04/07 | 220 | 220 | 217 | 217 | 41,700 |
2022/04/06 | 223 | 224 | 220 | 221 | 30,400 |
2022/04/05 | 225 | 227 | 224 | 226 | 56,800 |
2022/04/04 | 225 | 228 | 224 | 227 | 73,200 |
2022/04/01 | 218 | 226 | 217 | 220 | 93,900 |
2022/03/31 | 218 | 220 | 217 | 217 | 59,300 |
2022/03/30 | 227 | 230 | 215 | 217 | 79,200 |
2022/03/29 | 224 | 232 | 224 | 227 | 116,200 |
2022/03/28 | 213 | 225 | 213 | 224 | 165,600 |
2022/03/25 | 216 | 224 | 209 | 209 | 307,300 |
2022/03/24 | 202 | 215 | 202 | 213 | 167,400 |
2022/03/23 | 205 | 208 | 201 | 202 | 136,200 |
2022/03/22 | 192 | 201 | 192 | 201 | 219,300 |
2022/03/18 | 184 | 187 | 184 | 187 | 17,300 |
2022/03/17 | 182 | 194 | 179 | 184 | 273,900 |
2022/03/16 | 178 | 184 | 178 | 181 | 4,500 |
2022/03/15 | 181 | 183 | 177 | 178 | 16,400 |
2022/03/14 | 183 | 185 | 182 | 183 | 16,900 |
2022/03/11 | 186 | 187 | 182 | 185 | 16,500 |
2022/03/10 | 183 | 187 | 183 | 184 | 27,800 |
2022/03/09 | 177 | 181 | 177 | 180 | 18,400 |
2022/03/08 | 179 | 179 | 177 | 177 | 21,700 |
2022/03/07 | 187 | 187 | 180 | 184 | 22,600 |
2022/03/04 | 187 | 190 | 180 | 186 | 47,600 |
2022/03/03 | 183 | 187 | 180 | 186 | 73,900 |
2022/03/02 | 176 | 183 | 176 | 180 | 11,800 |
2022/03/01 | 180 | 182 | 175 | 175 | 78,500 |
2022/02/28 | 177 | 180 | 175 | 180 | 15,600 |
2022/02/25 | 177 | 179 | 173 | 178 | 30,200 |
2022/02/24 | 179 | 179 | 167 | 175 | 50,100 |
2022/02/22 | 184 | 185 | 178 | 179 | 14,200 |
2022/02/21 | 182 | 184 | 178 | 184 | 23,200 |
2022/02/18 | 174 | 183 | 174 | 180 | 76,100 |
2022/02/17 | 185 | 190 | 184 | 188 | 85,200 |
2022/02/16 | 183 | 184 | 180 | 184 | 25,200 |
2022/02/15 | 179 | 181 | 173 | 180 | 21,300 |
2022/02/14 | 178 | 180 | 172 | 177 | 41,500 |
2022/02/10 | 180 | 180 | 177 | 177 | 16,300 |
2022/02/09 | 175 | 179 | 174 | 178 | 21,100 |
2022/02/08 | 172 | 176 | 172 | 175 | 16,700 |
2022/02/07 | 178 | 178 | 175 | 177 | 14,600 |
2022/02/04 | 180 | 180 | 178 | 179 | 10,500 |
2022/02/03 | 182 | 182 | 178 | 179 | 17,900 |
2022/02/02 | 179 | 183 | 179 | 182 | 44,100 |
2022/02/01 | 176 | 178 | 176 | 177 | 30,000 |
2022/01/31 | 175 | 176 | 172 | 176 | 53,400 |
2022/01/28 | 176 | 176 | 171 | 176 | 30,700 |
2022/01/27 | 175 | 175 | 170 | 175 | 35,300 |
2022/01/26 | 173 | 174 | 171 | 173 | 32,800 |
2022/01/25 | 169 | 170 | 168 | 169 | 26,500 |
2022/01/24 | 174 | 174 | 169 | 171 | 28,400 |
2022/01/21 | 172 | 172 | 169 | 172 | 22,800 |
2022/01/20 | 171 | 171 | 168 | 170 | 27,900 |
2022/01/19 | 170 | 170 | 167 | 168 | 21,900 |
2022/01/18 | 169 | 170 | 168 | 169 | 25,300 |
2022/01/17 | 166 | 169 | 164 | 167 | 24,000 |
2022/01/14 | 165 | 165 | 163 | 165 | 10,100 |
2022/01/13 | 161 | 166 | 161 | 163 | 35,400 |
2022/01/12 | 162 | 163 | 161 | 162 | 13,100 |
2022/01/11 | 162 | 162 | 161 | 161 | 14,600 |
2022/01/07 | 160 | 164 | 160 | 161 | 28,100 |
2022/01/06 | 160 | 161 | 160 | 161 | 13,200 |
2022/01/05 | 163 | 164 | 160 | 162 | 36,200 |
2022/01/04 | 163 | 164 | 162 | 164 | 28,000 |