[1325 東証] NEXT FUNDS ブラジル株式指数・ボベスパ連動型上場投信 日足 時系列データ

[1325 東証] NEXT FUNDS ブラジル株式指数・ボベスパ連動型上場投信
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24184.00184.00182.00183.00509009326000
2017-03-23184.00186.00184.00186.007790014394100
2017-03-22185.00185.00182.00183.0016570030434300
2017-03-21192.00193.00192.00192.00167003209300
2017-03-17193.00194.00192.00193.00275005305500
2017-03-16195.00195.00194.00195.008970017444400
2017-03-15191.00191.00190.00190.00354006741200
2017-03-14190.00194.00190.00194.007630014642100
2017-03-13190.00191.00190.00190.007610014466600
2017-03-10188.00190.00188.00190.009950018784700
2017-03-09191.00191.00189.00189.0010750020427400
2017-03-08194.00194.00193.00193.008130015701000
2017-03-07194.00196.00194.00195.007450014506300
2017-03-06197.00198.00197.00197.00456009000200
2017-03-03194.00195.00193.00193.009940019286100
2017-03-02199.00200.00199.00199.007140014229900
2017-03-01196.00196.00193.00195.0015980031132300
2017-02-28195.00196.00195.00196.00303005924400
2017-02-27197.00197.00195.00196.007910015500000
2017-02-24203.00203.00201.00201.008590017349000
2017-02-23204.00206.00204.00204.0011650023870900
2017-02-22205.00205.00204.00204.007760015860400
2017-02-21203.00204.00203.00203.00316006427600
2017-02-20201.00201.00200.00201.00447008966200
2017-02-17202.00203.00201.00203.0013550027408600
2017-02-16205.00207.00204.00207.0027790057084900
2017-02-15200.00201.00199.00201.0028060056105500
2017-02-14199.00199.00197.00197.0015250030179900
2017-02-13194.00198.00194.00196.0025300049434300
2017-02-10192.00192.00190.00190.00433008257200
2017-02-09188.00190.00188.00189.009780018470800
2017-02-08186.00187.00186.00187.00264004926200
2017-02-07186.00187.00185.00187.00453008425600
2017-02-06190.00190.00189.00190.00246004672600
2017-02-03188.00190.00188.00188.0012250023130300
2017-02-02189.00190.00188.00188.005330010087900
2017-02-01186.00188.00186.00188.007640014302900
2017-01-31190.00190.00188.00188.0014010026515600
2017-01-30194.00195.00194.00194.0010740020878400
2017-01-27193.00194.00192.00193.0012650024390700
2017-01-26191.00193.00191.00193.0012680024306100
2017-01-25191.00191.00190.00190.008190015578800
2017-01-24188.00191.00188.00191.0043000081480500
2017-01-23186.00187.00186.00186.0022780042381700
2017-01-20185.00186.00185.00185.0015450028635100
2017-01-19182.00184.00182.00184.00173003164000
2017-01-18180.00183.00180.00182.009420017043300
2017-01-17182.00182.00180.00180.009780017692700
2017-01-16184.00184.00183.00184.005920010870100
2017-01-13184.00186.00184.00185.0023250043040200
2017-01-12182.00183.00180.00181.009350016990000
2017-01-11179.00182.00179.00180.0010190018429600
2017-01-10180.00180.00179.00179.005600010065800
2017-01-06181.00182.00180.00180.006010010888000
2017-01-05181.00181.00180.00180.0011900021493200
2017-01-04179.00181.00179.00179.0050880091321600
2016-12-30173.00175.00173.00174.0030110052246500
2016-12-29173.00173.00171.00171.0010590018192100
2016-12-28170.00171.00169.00171.0016520028076600
2016-12-27168.00170.00168.00169.0019330032692100
2016-12-26167.00168.00166.00167.0031230052167200
2016-12-22163.00164.00163.00163.007390012054000
2016-12-21163.00164.00162.00162.0014360023331600
2016-12-20161.00162.00160.00160.00588009457800
2016-12-19164.00165.00163.00164.0015190024847500
2016-12-16164.00165.00164.00164.0013420022114800
2016-12-15165.00165.00163.00164.00459007536600
2016-12-14165.00166.00165.00165.00507008370900
2016-12-13165.00165.00164.00164.007430012216600
2016-12-12168.00169.00167.00167.0015770026440700
2016-12-09166.00167.00165.00166.007910013126000
2016-12-08166.00167.00166.00166.008810014638900
2016-12-07165.00165.00162.00162.0025220041166200
2016-12-06161.00162.00160.00160.00410006596800
2016-12-05159.00159.00158.00158.00419006646600
2016-12-02158.00159.00157.00159.0020230032026500
2016-12-01168.00169.00167.00167.0014000023542300
2016-11-30163.00165.00163.00164.00385006317000
2016-11-29166.00167.00165.00165.0011950019832800
2016-11-28165.00165.00163.00163.009670015848800
2016-11-25166.00166.00165.00166.0011180018549500
2016-11-24165.00168.00165.00167.008390013938100
2016-11-22164.00165.00163.00164.0019240031501000
2016-11-21160.00160.00159.00160.0019530031135200
2016-11-18156.00157.00156.00156.00273004272800
2016-11-17158.00159.00158.00159.008640013710200
2016-11-16158.00160.00158.00159.0012430019760800
2016-11-15155.00155.00153.00154.0011470017666700
2016-11-14154.00155.00152.00152.0027260041904400
2016-11-11157.00162.00157.00159.0016260025876400
2016-11-10168.00169.00167.00168.0014190023806600
2016-11-09172.00172.00150.00156.0029620048214400
2016-11-08171.00171.00170.00170.0013090022351300
2016-11-07164.00167.00164.00167.0015640025806800
2016-11-04162.00162.00160.00161.0023440037766600
2016-11-02166.00166.00165.00166.0015220025241600
2016-11-01172.00174.00172.00174.0011080019171500
2016-10-31171.00173.00170.00172.0015130025869300
2016-10-28174.00175.00173.00174.006620011505100
2016-10-27173.00173.00172.00172.0015140026140800
2016-10-26174.00175.00173.00174.007930013814700
2016-10-25173.00175.00173.00173.0025400044117500
2016-10-24171.00172.00171.00171.0017290029603000
2016-10-21171.00172.00170.00170.0028070047980700
2016-10-20169.00169.00168.00168.006200010432900
2016-10-19168.00170.00168.00169.0026340044385900
2016-10-18164.00165.00164.00165.0026800044109400
2016-10-17162.00164.00162.00163.0015650025485200
2016-10-14162.00162.00161.00162.0012010019443600
2016-10-13162.00162.00159.00159.0012950020867600
2016-10-12160.00161.00160.00160.006650010644400
2016-10-11160.00162.00160.00161.0033700054159300
2016-10-07157.00158.00157.00157.0011960018780600
2016-10-06156.00157.00155.00157.0030230047133300
2016-10-05152.00153.00151.00153.00189002874900
2016-10-04153.00154.00152.00152.0010640016275000
2016-10-03147.00149.00147.00149.00556008231400
2016-09-30147.00148.00146.00147.00611008981600
2016-09-29150.00151.00150.00151.0025900039017300
2016-09-28147.00148.00147.00148.00265003907300
2016-09-27146.00147.00145.00147.00317004625400
2016-09-26148.00149.00147.00149.00360005347400
2016-09-23150.00151.00150.00150.009160013749800
2016-09-21145.00148.00145.00148.00226003307200
2016-09-20145.00146.00144.00144.009690014028300
2016-09-16147.00147.00146.00147.008200012042600
2016-09-15143.00143.00141.00142.008860012626200
2016-09-14143.00145.00142.00145.0015040021551200
2016-09-13150.00150.00147.00147.006860010231400
2016-09-12147.00148.00146.00147.0021960032243000
2016-09-09154.00155.00154.00155.00410006345500
2016-09-08154.00155.00154.00154.0012760019707900
2016-09-07154.00155.00153.00154.007980012289900
2016-09-06152.00153.00151.00153.00583008873000
2016-09-05154.00154.00153.00153.0022330034285100
2016-09-02149.00150.00149.00149.006820010162500
2016-09-01150.00151.00149.00149.0013920020870900
2016-08-31150.00151.00150.00150.009760014640400
2016-08-30148.00150.00148.00150.0013630020247700
2016-08-29146.00146.00145.00145.00636009269900
2016-08-26145.00146.00145.00145.007970011556600
2016-08-25146.00147.00146.00146.00507007403400
2016-08-24145.00147.00145.00146.0014050020520100
2016-08-23147.00148.00146.00147.0012420018228000
2016-08-22150.00151.00149.00149.0014700021963200
2016-08-19149.00150.00148.00150.009630014299200
2016-08-18150.00151.00149.00150.00445006676500
2016-08-17150.00151.00150.00150.0011630017456000
2016-08-16151.00153.00151.00151.0012760019340800
2016-08-15151.00151.00149.00149.007020010544300
2016-08-12152.00153.00152.00152.0024300037048700
2016-08-10152.00152.00150.00151.00630009503600
2016-08-09151.00152.00150.00152.0013770020733500
2016-08-08149.00150.00149.00149.0025490038097300
2016-08-05146.00148.00146.00147.0012340018158700
2016-08-04144.00145.00144.00144.007490010819300
2016-08-03142.00142.00140.00140.007730010917600
2016-08-02145.00145.00144.00145.00297004297900
2016-08-01146.00149.00146.00148.0020490030168200
2016-07-29146.00147.00144.00144.0010550015299200
2016-07-28147.00149.00147.00148.00331004891600
2016-07-27148.00148.00147.00147.0013320019676100
2016-07-26149.00149.00147.00147.007860011607100
2016-07-25150.00152.00150.00152.0018330027586100
2016-07-22149.00149.00148.00148.0010050014951000
2016-07-21150.00152.00149.00151.0021200031872600
2016-07-20149.00150.00148.00150.0040280060056300
2016-07-19148.00149.00147.00149.0023340034585000
2016-07-15142.00146.00142.00145.0055610080017300
2016-07-14139.00140.00138.00139.0050980071074500
2016-07-13137.00138.00136.00137.0032630044674500
2016-07-12135.00135.00134.00135.0020820028074400
2016-07-11132.00134.00132.00133.0018660024894900
2016-07-08127.00128.00126.00127.0010940013890800
2016-07-07129.00130.00129.00130.00330004270300
2016-07-06131.00131.00129.00129.00546007076600
2016-07-05134.00135.00133.00133.00653008755600
2016-07-04135.00135.00134.00134.0011870015970600
2016-07-01133.00133.00132.00132.0013560017955500
2016-06-30129.00132.00129.00131.0023980031329700
2016-06-29125.00127.00125.00126.0013170016567200
2016-06-28120.00123.00120.00123.00621007531300
2016-06-27120.00123.00119.00121.00729008818300
2016-06-24130.00131.00117.00120.0027300033764500
2016-06-23127.00129.00127.00129.0098001251200
2016-06-22128.00128.00127.00128.00384004908600
2016-06-21128.00128.00126.00128.00473006037400
2016-06-20125.00126.00124.00126.00368004623600
2016-06-17122.00124.00122.00123.00197002420800
2016-06-16122.00123.00119.00121.0036820044546700
2016-06-15122.00123.00122.00122.00198002417700
2016-06-14124.00126.00124.00124.00305003792000
2016-06-13126.00127.00125.00125.00726009149800
2016-06-10132.00132.00131.00131.00386005064700
2016-06-09133.00135.00133.00133.0024880033146300
2016-06-08129.00129.00128.00129.00332004276900
2016-06-07127.00128.00127.00127.00764009734400
2016-06-06125.00127.00125.00126.0012740016013300
2016-06-03124.00124.00123.00123.00746009190400
2016-06-02124.00124.00122.00122.00781009555000
2016-06-01124.00124.00121.00123.0028430034953000
2016-05-31125.00126.00124.00125.00548006855500
2016-05-30123.00124.00123.00123.0013940017182400
2016-05-27125.00125.00124.00124.00619007708400
2016-05-26125.00126.00124.00124.0010510013119300
2016-05-25126.00127.00125.00125.0014280017999900
2016-05-24125.00125.00123.00123.0024520030456500
2016-05-23127.00128.00127.00128.00396005057100
2016-05-20128.00128.00127.00128.0011720014952900
2016-05-19129.00130.00128.00129.0019100024627700
2016-05-18131.00132.00131.00131.0013360017509900
2016-05-17133.00134.00132.00134.00431005752900
2016-05-16132.00133.00131.00133.0010010013210000
2016-05-13136.00137.00136.00136.008870012092500
2016-05-12135.00137.00134.00136.0018310024838000
2016-05-11136.00137.00136.00136.0016290022190000
2016-05-10130.00131.00129.00130.0012280015944800
2016-05-09132.00132.00131.00131.007680010128100
2016-05-06131.00132.00130.00131.0037950049680800
2016-05-02136.00137.00135.00135.007700010485700
2016-04-28140.00141.00137.00138.0047770066596400
2016-04-27136.00138.00136.00137.0022360030501500
2016-04-26134.00134.00132.00132.009320012433400
2016-04-25134.00135.00134.00134.008840011883000
2016-04-22135.00136.00134.00135.0019160025876000
2016-04-21137.00138.00136.00136.0016670022768300
2016-04-20137.00138.00135.00136.0014070019244400
2016-04-19134.00134.00133.00134.0026820035909000
2016-04-18134.00141.00134.00140.001119400154790500
2016-04-15134.00135.00134.00134.0017490023522900
2016-04-14135.00135.00133.00134.0056220075531800
2016-04-13132.00133.00132.00132.0040010052905400
2016-04-12126.00128.00126.00128.0019520024736600
2016-04-11124.00125.00123.00123.0026900033333400
2016-04-08119.00120.00117.00119.0019790023412600
2016-04-07118.00121.00118.00121.0031940038501900
2016-04-06121.00122.00120.00121.0033610040619000
2016-04-05124.00124.00121.00122.0042500052112300
2016-04-04129.00132.00129.00129.0026930035134100
2016-04-01129.00129.00126.00126.0036860047051200
2016-03-31131.00131.00130.00130.0021710028331300
2016-03-30131.00131.00129.00129.0012400016138800
2016-03-29130.00131.00129.00130.0038550050073800
2016-03-28126.00126.00125.00125.00583007320400
2016-03-25125.00127.00125.00127.0015720019751200
2016-03-24125.00126.00124.00126.0026860033571300
2016-03-23129.00131.00129.00130.0022360029113000
2016-03-22129.00130.00128.00128.00935700120771400
2016-03-18129.00130.00128.00128.0029470037933300
2016-03-17121.00126.00121.00124.00827500102047600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog