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
2023-12-29 143.95 149.50 143.00 143.00 0.1M
2023-12-28 143.32 148.50 141.99 142.00 1.6M
2023-12-27 145.50 147.50 141.50 142.50 0.1M
2023-12-22 150.00 150.00 143.16 145.50 0.1M
2023-12-21 144.00 149.01 141.42 149.00 0.1M
2023-12-20 143.00 144.51 139.99 144.50 0.4M
2023-12-19 143.00 143.00 139.83 142.00 0.2M
2023-12-18 143.50 143.50 139.50 143.00 0.3M
2023-12-15 141.03 144.00 139.60 141.00 0.2M
2023-12-14 140.59 143.50 139.48 139.50 0.2M
2023-12-13 142.45 142.45 139.48 139.50 0.1M
2023-12-12 143.50 143.50 139.49 139.50 0.2M
2023-12-11 144.00 144.00 141.90 144.00 0.1M
2023-12-08 143.00 143.00 140.50 141.50 0.1M
2023-12-07 143.50 143.50 139.50 142.50 0.3M
2023-12-06 142.99 144.00 140.00 143.50 0.1M
2023-12-05 143.00 144.00 139.50 139.50 0.1M
2023-12-04 143.00 143.00 137.77 142.00 0.3M
2023-12-01 140.50 143.00 137.36 142.00 0.1M
2023-11-30 142.50 142.50 137.00 140.00 0.1M
2023-11-29 140.00 140.00 136.00 138.50 0.1M
2023-11-28 142.00 142.00 137.91 140.00 0.2M
2023-11-27 140.00 142.00 137.49 142.00 0.2M
2023-11-24 142.50 142.50 139.00 140.00 0.2M
2023-11-23 142.00 142.00 139.00 141.50 0.1M
2023-11-22 141.50 142.00 140.30 141.50 0.1M
2023-11-21 141.50 141.50 139.65 141.50 0.1M
2023-11-20 142.00 142.00 137.50 142.00 0.1M
2023-11-17 142.00 142.00 138.00 141.00 0.1M
2023-11-16 139.00 142.50 137.50 140.25 0.2M
2023-11-15 139.22 140.00 136.65 138.00 0.1M
2023-11-14 136.52 137.00 135.83 136.50 0.1M
2023-11-13 136.82 137.00 135.50 137.00 0.3M
2023-11-10 136.08 137.00 135.00 137.00 0.1M
2023-11-09 135.75 137.50 135.75 136.50 0.1M
2023-11-08 135.99 136.50 135.68 136.50 0.1M
2023-11-07 135.68 136.50 135.00 135.50 1.3M
2023-11-06 136.12 138.14 135.00 135.75 0.8M
2023-11-03 135.00 138.00 133.03 138.00 0.6M
2023-11-02 132.00 135.16 132.00 135.00 0.7M
2023-11-01 132.13 135.00 131.63 134.00 0.2M
2023-10-31 132.05 134.50 131.32 134.50 0.2M
2023-10-30 134.97 134.97 133.00 133.25 0.2M
2023-10-27 133.50 135.00 132.66 134.00 0.6M
2023-10-26 134.50 134.50 132.28 134.00 0.2M
2023-10-25 133.00 135.00 133.00 135.00 0.3M
2023-10-24 134.87 135.00 133.08 135.00 0.1M
2023-10-23 134.57 135.52 133.50 134.50 0.2M
2023-10-20 137.83 138.19 134.00 136.00 0.2M
2023-10-19 138.34 138.50 136.25 136.50 0.3M
2023-10-18 138.26 139.00 136.72 139.00 0.7M
2023-10-17 137.95 138.50 136.90 138.50 0.2M
2023-10-16 139.60 139.60 136.19 137.00 0.2M
2023-10-13 137.43 141.00 137.43 141.00 0.2M
2023-10-12 138.55 141.00 137.87 140.00 0.3M
2023-10-11 139.00 139.53 136.36 137.50 0.3M
2023-10-10 140.00 140.00 138.02 139.00 0.2M
2023-10-09 138.52 139.50 137.00 137.00 0.4M
2023-10-06 141.17 143.50 138.55 139.50 0.2M
2023-10-05 141.28 142.25 140.00 140.00 0.2M
2023-10-04 142.00 143.00 140.00 143.00 0.1M
2023-10-03 143.80 146.50 141.38 144.00 0.2M
2023-10-02 143.84 144.00 139.00 144.00 0.1M
2023-09-29 141.32 146.50 141.32 144.00 0.1M
2023-09-28 143.98 145.00 141.08 141.50 0.1M
2023-09-27 147.00 147.00 139.00 141.50 0.1M
2023-09-26 147.00 147.00 141.28 143.50 0.1M
2023-09-25 144.16 144.16 141.00 143.50 0.2M
2023-09-22 142.46 144.00 141.00 142.00 0.1M
2023-09-21 141.72 143.32 140.50 141.50 0.1M
2023-09-20 141.42 144.50 141.42 144.50 0.2M
2023-09-19 145.64 147.00 140.00 144.00 0.2M
2023-09-18 144.98 144.98 142.00 142.50 0.0M
2023-09-15 141.95 147.50 141.95 142.00 0.1M
2023-09-14 144.00 144.00 141.50 142.00 0.1M
2023-09-13 141.58 144.00 141.58 142.50 0.2M
2023-09-12 144.00 144.00 141.10 141.50 0.2M
2023-09-11 142.08 145.00 141.96 142.50 0.1M
2023-09-08 145.50 145.50 141.31 142.50 0.1M
2023-09-07 140.06 145.50 140.06 141.50 0.4M
2023-09-06 143.00 147.50 142.00 142.00 0.5M
2023-09-05 144.30 148.00 143.00 144.50 0.2M
2023-09-04 142.96 145.75 142.50 143.50 0.2M
2023-09-01 144.49 145.00 143.25 145.00 0.2M
2023-08-31 141.00 145.00 140.50 144.50 0.3M
2023-08-30 143.39 145.25 140.50 142.00 0.2M
2023-08-29 143.04 144.50 141.50 142.00 0.3M
2023-08-25 142.50 143.50 142.00 142.50 0.2M
2023-08-24 143.67 144.00 141.72 142.50 0.3M
2023-08-23 139.30 143.51 139.30 141.75 0.3M
2023-08-22 137.00 141.69 137.00 141.00 0.1M
2023-08-21 140.50 142.00 138.73 142.00 0.1M
2023-08-18 142.50 142.50 140.50 141.00 0.1M
2023-08-17 142.97 143.50 141.46 141.75 0.1M
2023-08-16 141.50 142.98 141.00 141.00 0.1M
2023-08-15 143.68 147.50 139.00 142.00 0.2M
2023-08-14 142.56 144.50 142.20 142.75 0.3M
2023-08-11 143.34 145.89 141.00 145.00 0.1M
2023-08-10 143.63 145.00 141.96 143.50 0.1M
2023-08-09 143.35 145.00 142.50 142.50 0.2M
2023-08-08 144.56 144.56 141.00 143.50 0.1M
2023-08-07 142.00 146.00 141.00 146.00 0.3M
2023-08-04 145.63 146.50 142.00 142.50 0.2M
2023-08-03 145.40 147.50 143.98 146.00 0.0M
2023-08-02 144.46 147.00 142.00 142.50 0.2M
2023-08-01 144.86 148.00 144.86 147.50 0.1M
2023-07-31 145.00 147.00 143.48 146.00 0.3M
2023-07-28 143.70 147.00 143.00 147.00 0.2M
2023-07-27 143.24 144.77 142.75 144.00 2.2M
2023-07-26 143.84 144.00 142.50 144.00 0.1M
2023-07-25 143.60 144.50 142.40 144.00 0.1M
2023-07-24 144.00 144.00 142.41 143.00 0.1M
2023-07-21 143.22 144.00 142.40 144.00 0.1M
2023-07-20 143.00 143.50 142.00 143.50 0.1M
2023-07-19 140.67 143.00 139.99 143.00 0.2M
2023-07-18 139.05 140.50 138.50 138.50 0.4M
2023-07-17 139.20 140.50 138.50 139.50 0.4M
2023-07-14 142.48 142.50 139.00 139.00 0.3M
2023-07-13 142.00 143.25 138.93 142.00 0.3M
2023-07-12 139.00 142.74 137.67 142.00 0.5M
2023-07-11 135.65 138.65 135.65 137.50 0.2M
2023-07-10 138.21 139.00 136.41 137.00 0.2M
2023-07-07 139.00 139.00 137.50 138.50 0.1M
2023-07-06 138.16 141.86 137.00 138.50 0.2M
2023-07-05 137.60 140.90 137.60 139.00 0.1M
2023-07-04 139.63 140.50 137.58 139.50 0.2M
2023-07-03 136.78 140.00 136.78 138.50 0.2M
2023-06-30 138.39 138.56 136.00 136.00 0.2M
2023-06-29 138.50 138.63 137.18 138.00 0.1M
2023-06-28 138.00 139.00 136.50 136.50 0.1M
2023-06-27 136.90 138.51 136.90 137.00 0.2M
2023-06-26 137.00 138.23 136.00 138.00 0.1M
2023-06-23 136.06 139.00 135.50 137.00 0.2M
2023-06-22 137.50 139.00 136.25 137.50 0.2M
2023-06-21 137.50 138.50 137.03 138.00 0.3M
2023-06-20 136.93 137.50 136.27 137.50 0.5M
2023-06-19 136.26 138.00 136.26 136.75 0.2M
2023-06-16 139.79 140.68 136.50 136.50 0.3M
2023-06-15 139.52 140.50 139.00 140.00 0.1M
2023-06-14 141.35 141.50 140.18 141.50 0.2M
2023-06-13 140.11 142.00 139.56 141.25 0.2M
2023-06-12 139.55 140.14 139.00 139.75 0.1M
2023-06-09 141.00 141.00 138.50 140.50 0.1M
2023-06-08 139.78 140.38 139.50 139.50 0.2M
2023-06-07 139.25 140.00 138.97 139.75 0.2M
2023-06-06 136.75 139.51 135.75 139.50 0.2M
2023-06-05 138.00 138.75 135.43 138.00 0.2M
2023-06-02 137.00 137.64 135.50 137.00 0.1M
2023-06-01 136.05 137.08 134.76 135.25 0.3M
2023-05-31 135.53 137.45 135.00 135.25 0.2M
2023-05-30 137.62 139.56 135.50 137.00 0.3M
2023-05-26 138.00 138.50 136.50 138.50 0.0M
2023-05-25 137.06 138.00 135.57 138.00 0.2M
2023-05-24 136.60 137.30 135.39 136.00 0.4M
2023-05-23 133.74 137.22 133.74 136.25 0.2M
2023-05-22 135.88 137.01 135.00 135.00 0.1M
2023-05-19 135.23 136.00 135.09 136.00 0.2M
2023-05-18 133.50 137.00 133.50 135.50 0.1M
2023-05-17 136.62 138.00 135.27 136.25 0.1M
2023-05-16 137.31 138.00 133.50 136.50 0.2M
2023-05-15 133.71 138.00 133.71 137.00 0.1M
2023-05-12 133.71 138.50 133.71 137.00 0.1M
2023-05-11 138.00 138.00 134.25 136.50 0.5M
2023-05-10 133.95 136.00 132.50 135.00 0.3M
2023-05-09 134.45 136.01 132.00 135.50 3.3M
2023-05-05 136.15 138.00 134.60 135.75 0.4M
2023-05-04 136.00 136.00 134.00 135.50 0.2M
2023-05-03 135.00 138.00 133.50 134.50 0.2M
2023-05-02 136.32 138.00 133.30 135.50 0.2M
2023-04-28 136.58 136.58 133.92 135.00 0.2M
2023-04-27 134.29 137.13 132.50 132.50 0.2M
2023-04-26 135.00 137.00 134.36 137.00 0.1M
2023-04-25 133.30 136.00 133.30 135.50 0.1M
2023-04-24 132.50 135.66 132.00 134.50 0.1M
2023-04-21 134.02 135.00 132.91 133.50 0.2M
2023-04-20 134.03 134.50 132.74 133.50 0.1M
2023-04-19 133.73 134.50 131.50 133.50 0.2M
2023-04-18 136.00 136.00 131.00 131.00 0.1M
2023-04-17 135.29 136.00 133.50 135.00 0.1M
2023-04-14 131.90 136.00 131.50 136.00 0.2M
2023-04-13 130.04 133.93 130.04 131.50 0.2M
2023-04-12 129.77 133.95 129.77 131.25 0.4M
2023-04-11 131.84 132.50 130.00 130.50 0.2M
2023-04-06 129.78 131.50 129.78 131.00 0.1M
2023-04-05 130.35 132.00 129.50 131.00 0.2M
2023-04-04 130.50 133.00 130.00 130.75 0.4M
2023-04-03 133.53 135.50 130.54 131.50 0.2M
2023-03-31 133.38 135.50 130.83 134.50 0.1M
2023-03-30 129.48 135.50 129.48 132.50 0.1M
2023-03-29 134.38 134.50 129.51 131.25 0.1M
2023-03-28 131.50 135.50 131.50 133.00 0.2M
2023-03-27 131.25 135.50 130.50 130.50 0.1M
2023-03-24 134.18 134.50 129.00 131.50 0.3M
2023-03-23 133.00 134.00 129.57 131.00 0.4M
2023-03-22 131.00 134.00 131.00 131.75 0.1M
2023-03-21 133.50 134.50 130.06 132.00 0.2M
2023-03-20 132.66 134.50 129.50 131.50 0.1M
2023-03-17 134.52 135.00 132.00 133.50 0.3M
2023-03-16 135.29 136.50 132.00 133.00 0.1M
2023-03-15 133.35 136.50 132.08 132.50 0.1M
2023-03-14 138.00 138.00 133.66 135.00 0.2M
2023-03-13 138.69 139.00 135.50 136.25 0.4M
2023-03-10 138.35 138.50 136.76 138.50 0.3M
2023-03-09 138.26 139.00 138.13 139.00 0.1M
2023-03-08 137.50 139.50 137.50 139.00 0.1M
2023-03-07 141.50 142.08 137.50 137.50 0.2M
2023-03-06 141.37 143.50 139.50 142.00 0.2M
2023-03-03 139.52 142.00 139.50 141.00 0.2M
2023-03-02 137.00 141.50 137.00 141.50 0.1M
2023-03-01 139.93 141.50 137.50 137.50 0.2M
2023-02-28 142.00 142.00 136.00 137.00 0.4M
2023-02-27 138.28 141.42 136.50 141.25 0.2M
2023-02-24 139.85 139.85 137.00 139.00 0.1M
2023-02-23 135.80 140.50 135.80 140.00 0.1M
2023-02-22 135.88 139.00 135.88 138.75 0.2M
2023-02-21 140.00 144.00 137.25 140.00 0.5M
2023-02-20 143.53 144.50 140.00 141.50 0.1M
2023-02-17 141.55 144.00 141.55 144.00 0.2M
2023-02-16 135.00 144.00 135.00 144.00 0.4M
2023-02-15 139.56 142.00 139.00 140.50 0.2M
2023-02-14 139.83 141.00 139.00 140.25 0.2M
2023-02-13 138.20 140.00 137.50 139.75 0.1M
2023-02-10 139.05 139.05 136.00 138.50 0.1M
2023-02-09 137.00 138.00 135.64 138.00 0.1M
2023-02-08 138.00 138.42 134.85 134.50 0.1M
2023-02-07 136.50 138.00 135.50 138.00 0.1M
2023-02-06 134.87 137.00 134.00 137.00 0.1M
2023-02-03 133.00 137.00 131.50 136.00 0.2M
2023-02-02 135.97 136.51 135.00 136.00 0.1M
2023-02-01 136.50 136.50 135.00 136.00 0.1M
2023-01-31 133.00 136.50 132.75 136.00 0.1M
2023-01-30 135.86 135.86 132.00 134.50 0.1M
2023-01-27 136.00 136.50 133.69 135.50 0.3M
2023-01-26 135.00 137.50 133.75 136.00 0.2M
2023-01-25 138.50 138.50 133.00 137.00 0.2M
2023-01-24 136.90 140.50 134.50 135.50 0.2M
2023-01-23 136.70 139.60 136.70 137.50 0.8M
2023-01-20 135.83 139.00 134.50 139.00 0.2M
2023-01-19 134.50 136.00 133.00 135.50 0.1M
2023-01-18 135.00 135.00 133.00 134.00 0.6M
2023-01-17 134.74 135.00 133.50 134.00 0.1M
2023-01-16 134.00 135.50 133.08 134.00 0.1M
2023-01-13 134.00 134.00 132.00 133.00 0.2M
2023-01-12 132.00 133.00 131.00 132.00 0.2M
2023-01-11 129.69 131.50 128.00 131.25 0.2M
2023-01-10 129.48 130.00 128.00 129.75 0.9M
2023-01-09 131.75 132.50 130.00 130.00 0.4M
2023-01-06 133.00 133.00 131.00 132.50 2.0M
2023-01-05 130.18 132.00 130.18 131.50 0.3M
2023-01-04 133.00 133.75 132.50 133.50 0.2M
2023-01-03 131.00 133.00 130.48 133.00 0.3M