[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 
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
2016-03-16117.00118.00116.00117.0030560035748400
2016-03-15125.00126.00123.00124.0031970039766500
2016-03-14129.00130.00129.00129.0036750047625700
2016-03-11126.00128.00126.00128.0056880072171100
2016-03-10121.00123.00121.00122.0027190033167500
2016-03-09118.00121.00118.00120.0031610037555400
2016-03-08120.00121.00119.00119.0023870028559500
2016-03-07118.00121.00118.00120.0054040064479400
2016-03-04114.00115.00113.00114.0061120069795400
2016-03-03106.00107.00106.00107.0035460037773800
2016-03-02104.00105.00104.00104.0017090017816800
2016-03-01100.00101.00100.00101.00353003541600
2016-02-29101.00101.0099.00100.00870008752400
2016-02-2698.00100.0098.0099.00364003600800
2016-02-2598.0099.0097.0099.00269002642800
2016-02-2499.0099.0098.0098.00349003430200
2016-02-23101.00102.00100.00101.0017290017412600
2016-02-2295.0097.0095.0097.00312002982900
2016-02-1997.0098.0096.0096.00468004528800
2016-02-1898.0099.0098.0099.0016410016168300
2016-02-1795.0097.0095.0095.00974009363600
2016-02-1696.0097.0095.0097.00791007589100
2016-02-1594.0096.0093.0096.00946008959200
2016-02-1290.0091.0089.0089.0038550034554300
2016-02-1096.0096.0093.0093.0014140013334600
2016-02-0998.0098.0096.0096.001018009854900
2016-02-08101.00102.0099.00101.0030210030132300
2016-02-05100.00101.00100.00101.0033010033037800
2016-02-0498.0098.0097.0098.0023230022740900
2016-02-0395.0097.0094.0097.0018300017478300
2016-02-02101.00101.0099.00100.0030980031084200
2016-02-01102.00102.00100.00100.0028590028928700
2016-01-2996.0098.0095.0096.0029980028816200
2016-01-2894.0095.0093.0094.0028500026808600
2016-01-2789.0092.0089.0092.0020200018179200
2016-01-2694.0094.0089.0090.0029280026577100
2016-01-2592.0095.0092.0095.0029890027945100
2016-01-2290.0092.0090.0092.0024290022100900
2016-01-2190.0093.0090.0091.0024860022678400
2016-01-2093.0093.0091.0091.0016200014903100
2016-01-1994.0094.0093.0094.00634005944700
2016-01-1894.0095.0093.0094.0023000021538600
2016-01-1599.00100.0096.0097.0031420030850800
2016-01-1497.0097.0096.0096.0024540023693000
2016-01-1397.00102.0097.00100.0031110030824700
2016-01-1299.0099.0096.0097.0043730042782500
2016-01-08100.00102.0099.00102.0023810023921400
2016-01-07104.00105.00100.00101.0040910041920800
2016-01-06106.00106.00105.00106.0013250013996600
2016-01-05107.00107.00105.00106.0049730052754400
2016-01-04111.00111.00109.00109.0028590031489700
2015-12-30112.00114.00112.00112.0026680030033000
2015-12-29112.00113.00112.00112.00882009898600
2015-12-28111.00112.00111.00111.0016380018209600
2015-12-25113.00114.00110.00110.001132300127134200
2015-12-24111.00113.00111.00111.0052120058058900
2015-12-22111.00111.00108.00109.0054350059764500
2015-12-21115.00115.00112.00113.0042320048006400
2015-12-18117.00117.00116.00116.0013490015690000
2015-12-17118.00119.00117.00117.0013710016147100
2015-12-16118.00118.00116.00118.0019310022655300
2015-12-15116.00118.00116.00116.0013560015800000
2015-12-14118.00118.00116.00116.0031100036549500
2015-12-11121.00121.00120.00120.00430005175700
2015-12-10123.00123.00121.00121.0011370013948900
2015-12-09120.00122.00120.00121.0018580022406400
2015-12-08123.00123.00121.00121.0015790019191400
2015-12-07123.00124.00123.00123.0015540019139900
2015-12-04123.00125.00123.00125.0039410048682500
2015-12-03121.00123.00121.00122.0011660014173900
2015-12-02121.00121.00120.00120.0015850019161100
2015-12-01121.00122.00120.00122.0020160024429700

   ※ 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