BlackRock Frontiers Investment Trust plc (BRFI)

BRFI
🏛️ イギリス →
166.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 165.50 166.50 165.50 166.50 0.3M
2025-09-25 168.50 168.50 166.50 167.00 0.2M
2025-09-24 168.00 168.50 167.00 167.00 0.3M
2025-09-23 170.00 170.50 168.50 168.50 0.2M
2025-09-22 169.50 171.00 169.50 170.00 0.3M
2025-09-19 171.00 171.50 167.50 167.50 1.0M
2025-09-18 170.50 170.50 168.50 170.00 0.3M
2025-09-17 170.50 170.50 170.50 170.50 0.2M
2025-09-16 167.50 170.00 167.50 170.00 0.2M
2025-09-15 173.00 173.00 167.50 167.50 0.4M
2025-09-12 167.00 168.00 167.00 168.00 0.2M
2025-09-11 167.00 167.50 167.00 167.50 0.2M
2025-09-10 168.00 168.00 167.50 168.00 0.3M
2025-09-09 167.00 167.50 167.00 167.50 0.3M
2025-09-08 169.50 169.50 166.50 167.50 0.4M
2025-09-05 170.00 170.00 166.00 166.00 0.2M
2025-09-04 169.00 169.00 169.00 169.00 0.1M
2025-09-03 169.00 169.00 168.50 169.00 0.6M
2025-09-02 167.00 167.00 167.00 167.25 0.2M
2025-09-01 169.00 169.50 168.00 168.75 0.2M
2025-08-29 170.00 170.00 167.00 167.00 0.4M
2025-08-28 170.50 170.50 170.00 170.75 0.2M
2025-08-27 171.00 171.50 170.50 171.00 0.3M
2025-08-26 171.00 171.50 165.50 170.50 0.3M
2025-08-22 171.00 171.00 171.00 170.25 0.3M
2025-08-21 170.00 170.50 169.50 170.25 0.1M
2025-08-20 169.00 170.00 169.00 170.00 0.3M
2025-08-19 169.50 169.50 169.00 169.00 0.2M
2025-08-18 168.50 169.00 168.50 169.00 0.3M
2025-08-15 168.00 168.00 168.00 168.00 0.1M
2025-08-14 169.25 169.25 169.25 169.25 0.2M
2025-08-13 169.50 170.00 166.50 170.00 0.4M
2025-08-12 167.00 169.50 167.00 169.00 0.2M
2025-08-11 168.50 168.50 168.00 168.00 0.2M
2025-08-08 167.50 168.00 167.50 167.50 0.1M
2025-08-07 167.00 167.50 166.50 166.50 0.2M
2025-08-06 166.00 166.50 165.50 166.50 0.2M
2025-08-05 165.00 165.00 164.00 164.25 2.5M
2025-08-04 162.50 163.00 162.50 163.50 0.2M
2025-08-01 163.50 163.50 163.50 163.50 0.1M
2025-07-31 163.50 165.00 163.00 165.25 0.1M
2025-07-30 164.00 165.50 163.50 165.00 0.2M
2025-07-29 166.00 166.00 165.00 165.00 0.7M
2025-07-28 166.00 166.00 165.00 165.00 0.4M
2025-07-25 164.00 165.50 164.00 165.50 0.1M
2025-07-24 163.00 163.00 163.00 163.00 0.2M
2025-07-23 160.00 166.00 160.00 166.00 0.3M
2025-07-22 161.00 162.50 160.50 161.00 0.2M
2025-07-21 163.00 163.00 162.00 162.00 0.1M
2025-07-18 163.50 163.50 162.50 162.50 0.2M
2025-07-17 162.50 162.50 161.50 162.00 0.1M
2025-07-16 161.50 161.50 161.50 161.50 0.2M
2025-07-15 161.50 163.00 161.50 161.50 0.3M
2025-07-14 161.50 161.50 161.00 161.00 0.5M
2025-07-11 159.00 161.00 159.00 160.50 0.2M
2025-07-10 160.00 160.00 160.00 160.00 0.2M
2025-07-09 159.50 159.50 159.50 159.50 0.1M
2025-07-08 159.50 160.50 159.50 160.00 0.6M
2025-07-07 160.00 160.50 158.50 158.50 1.5M
2025-07-04 157.00 160.00 157.00 160.00 0.4M
2025-07-03 158.00 158.00 157.50 157.50 0.1M
2025-07-02 157.00 158.00 157.00 158.00 0.5M
2025-07-01 156.50 157.00 156.00 156.50 0.1M
2025-06-30 154.00 156.50 154.00 156.50 0.1M
2025-06-27 154.50 155.00 154.50 154.50 0.2M
2025-06-26 150.50 153.50 150.50 153.50 0.6M
2025-06-25 153.50 153.50 152.00 152.50 0.6M
2025-06-24 150.00 152.00 150.00 152.00 0.2M
2025-06-23 151.00 151.00 149.00 149.00 0.2M
2025-06-20 152.50 152.50 148.50 148.50 0.3M
2025-06-19 151.50 151.50 151.00 151.00 0.1M
2025-06-18 152.50 152.50 152.00 152.00 0.1M
2025-06-17 152.50 154.00 152.00 152.00 0.1M
2025-06-16 153.00 153.00 152.50 152.50 0.3M
2025-06-13 154.50 155.50 152.50 152.50 0.2M
2025-06-12 156.50 156.50 155.50 156.00 0.4M
2025-06-11 156.50 156.50 156.50 156.25 0.1M
2025-06-10 156.00 156.00 155.50 155.50 0.3M
2025-06-09 154.50 156.00 154.50 155.00 0.4M
2025-06-06 155.50 155.50 154.00 155.50 0.2M
2025-06-05 156.00 156.00 155.50 155.50 0.3M
2025-06-04 158.00 158.50 158.00 158.00 0.5M
2025-06-03 158.00 158.00 157.00 158.00 0.2M
2025-06-02 156.50 158.50 156.00 158.00 0.3M
2025-05-30 158.50 158.50 157.00 157.50 0.2M
2025-05-29 157.00 157.50 156.00 156.00 0.4M
2025-05-28 157.50 157.50 157.00 157.50 0.5M
2025-05-27 157.00 157.00 156.50 156.50 0.4M
2025-05-23 156.50 157.00 156.00 156.00 0.2M
2025-05-22 158.50 158.50 157.00 157.50 0.2M
2025-05-21 158.50 158.50 158.00 158.00 0.4M
2025-05-20 158.00 158.50 157.00 158.00 2.2M
2025-05-19 158.50 158.50 156.00 156.00 0.6M
2025-05-16 159.00 159.00 157.50 158.00 0.3M
2025-05-15 158.50 159.50 158.50 158.50 0.5M
2025-05-14 154.50 158.00 154.50 156.00 0.4M
2025-05-13 157.50 158.50 153.00 155.50 0.2M
2025-05-12 156.00 158.00 156.00 158.00 0.5M
2025-05-09 155.00 155.00 155.00 155.00 0.1M
2025-05-08 155.50 155.50 154.00 154.00 0.3M
2025-05-07 154.50 154.50 153.00 155.00 0.2M
2025-05-06 153.00 155.50 153.00 154.00 0.5M
2025-05-02 152.50 153.50 151.00 152.00 0.2M
2025-05-01 150.00 152.00 150.00 152.00 0.8M
2025-04-30 148.50 149.00 147.00 149.75 0.2M
2025-04-29 148.50 148.50 148.50 148.50 0.1M
2025-04-28 149.50 151.00 149.50 149.50 0.2M
2025-04-25 148.50 150.50 148.50 149.00 0.2M
2025-04-24 146.50 148.50 146.50 146.50 0.6M
2025-04-23 143.50 147.50 143.50 147.50 0.3M
2025-04-22 141.00 144.00 141.00 144.00 0.2M
2025-04-17 141.00 141.00 140.00 141.00 0.4M
2025-04-16 140.00 143.50 140.00 143.00 0.2M
2025-04-15 143.50 146.00 143.50 146.00 0.2M
2025-04-14 142.50 145.00 142.50 145.00 0.1M
2025-04-11 139.50 144.00 139.00 144.00 0.1M
2025-04-10 141.00 143.00 141.00 142.00 0.4M
2025-04-09 134.00 135.50 134.00 135.25 0.3M
2025-04-08 141.00 141.00 138.00 138.50 0.4M
2025-04-07 131.50 136.00 128.50 136.00 0.6M
2025-04-04 141.50 142.50 138.50 140.50 0.5M
2025-04-03 144.50 147.50 142.50 145.50 0.6M
2025-04-02 149.50 149.50 149.00 149.00 0.1M
2025-04-01 147.50 151.00 147.50 149.50 0.2M
2025-03-31 147.00 147.00 147.00 147.00 0.2M
2025-03-28 150.00 152.50 149.00 150.00 0.6M
2025-03-27 151.50 151.50 151.50 151.50 0.3M
2025-03-26 152.50 152.50 150.50 150.50 0.3M
2025-03-25 151.50 151.50 151.50 151.50 0.1M
2025-03-24 152.00 152.00 150.50 150.50 0.1M
2025-03-21 153.00 153.50 149.00 149.00 0.6M
2025-03-20 153.00 153.00 153.00 153.00 0.1M
2025-03-19 154.50 154.50 153.50 153.50 0.4M
2025-03-18 155.00 157.00 153.00 153.00 0.1M
2025-03-17 154.00 154.50 154.00 154.50 0.3M
2025-03-14 154.00 154.00 154.00 154.00 0.2M
2025-03-13 155.00 155.00 154.00 154.00 0.2M
2025-03-12 156.00 156.00 154.00 154.00 0.1M
2025-03-11 155.00 155.00 154.00 154.00 0.6M
2025-03-10 155.00 156.00 154.50 154.50 0.1M
2025-03-07 157.00 157.00 155.00 155.00 0.1M
2025-03-06 155.00 155.00 155.00 155.00 0.4M
2025-03-05 154.00 157.00 154.00 156.50 0.5M
2025-03-04 158.00 158.00 156.00 156.00 0.2M
2025-03-03 159.00 159.00 158.00 158.00 0.3M
2025-02-28 158.50 158.50 157.50 157.50 0.1M
2025-02-27 158.50 158.50 158.50 158.50 0.6M
2025-02-26 156.50 160.00 156.50 158.50 0.1M
2025-02-25 158.50 158.50 156.00 156.00 0.1M
2025-02-24 162.00 162.00 159.00 160.00 0.1M
2025-02-21 158.00 158.00 158.00 158.00 0.1M
2025-02-20 161.00 161.00 161.00 161.00 0.3M
2025-02-19 162.00 162.00 161.00 162.00 0.5M
2025-02-18 160.00 160.00 159.50 161.00 0.4M
2025-02-17 161.00 161.00 159.50 161.00 0.3M
2025-02-14 159.00 159.00 159.00 159.25 0.2M
2025-02-13 158.00 158.00 158.00 158.00 0.3M
2025-02-12 158.50 158.50 157.50 157.50 0.2M
2025-02-11 158.00 158.50 158.00 158.00 0.2M
2025-02-10 161.50 161.50 158.00 158.00 0.4M
2025-02-07 155.00 159.00 155.00 158.50 0.3M
2025-02-06 154.00 155.00 154.00 154.00 0.1M
2025-02-05 151.00 153.00 151.00 153.00 0.1M
2025-02-04 151.00 154.00 151.00 154.00 0.1M
2025-02-03 155.50 155.50 152.00 154.50 0.3M
2025-01-31 155.50 156.50 155.50 156.50 0.2M
2025-01-30 155.50 155.50 155.50 154.50 0.1M
2025-01-29 152.50 152.50 152.50 154.50 0.3M
2025-01-28 155.00 156.00 153.00 156.00 1.8M
2025-01-27 155.00 156.00 153.50 153.50 0.2M
2025-01-24 158.00 158.00 155.50 155.50 0.1M
2025-01-23 156.00 158.00 156.00 158.00 0.3M
2025-01-22 155.00 155.00 155.00 155.00 0.8M
2025-01-21 154.50 156.00 154.00 154.00 0.2M
2025-01-20 154.50 155.00 154.00 154.00 0.6M
2025-01-17 154.50 156.00 154.00 154.00 0.5M
2025-01-16 156.50 157.00 155.50 157.00 0.3M
2025-01-15 156.00 157.00 154.00 154.50 0.9M
2025-01-14 156.50 156.50 156.00 156.00 0.2M
2025-01-13 156.50 157.00 156.50 157.00 0.4M
2025-01-10 159.50 159.50 156.50 158.50 0.2M
2025-01-09 159.00 160.50 158.00 159.50 0.2M
2025-01-08 161.00 161.00 161.00 161.00 0.1M
2025-01-07 162.50 162.50 161.00 161.00 0.3M
2025-01-06 164.00 164.00 162.00 162.50 1.1M
2025-01-03 161.50 161.50 161.00 161.00 0.3M
2025-01-02 160.00 160.00 160.00 160.00 0.1M