BlackRock Latin American Investment Trust plc (BRLA)

BRLA
🏛️ イギリス →
374.00
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
2023-12-29 452.20 460.00 447.00 447.00 0.0M
2023-12-28 449.00 458.38 441.00 451.50 0.0M
2023-12-27 442.84 452.50 442.84 446.00 0.1M
2023-12-22 437.58 446.00 435.50 441.50 0.0M
2023-12-21 435.72 440.89 431.00 437.00 0.0M
2023-12-20 432.87 441.00 426.00 438.00 0.1M
2023-12-19 421.00 432.22 421.00 429.00 0.0M
2023-12-18 417.81 422.00 408.00 422.00 0.0M
2023-12-15 419.49 422.00 412.00 412.00 0.0M
2023-12-14 406.76 421.85 406.76 417.00 0.0M
2023-12-13 410.82 412.40 404.00 406.00 0.0M
2023-12-12 418.84 420.38 411.00 411.00 0.0M
2023-12-11 416.04 420.00 411.30 420.00 0.0M
2023-12-08 410.76 418.38 409.31 416.00 0.0M
2023-12-07 417.00 417.16 401.00 411.00 0.0M
2023-12-06 410.79 417.00 407.20 417.00 0.0M
2023-12-05 403.45 403.45 394.86 400.50 0.1M
2023-12-04 401.00 412.96 401.00 405.00 0.1M
2023-12-01 405.00 414.16 403.00 406.50 0.0M
2023-11-30 403.00 403.00 398.00 398.00 0.0M
2023-11-29 410.52 410.68 398.00 398.00 0.0M
2023-11-28 403.79 412.00 401.00 401.00 0.0M
2023-11-27 409.68 415.00 400.00 400.00 0.0M
2023-11-24 415.01 415.46 404.00 404.00 0.0M
2023-11-23 409.53 415.23 408.00 408.00 0.0M
2023-11-22 408.68 415.00 405.06 409.00 0.0M
2023-11-21 404.40 409.00 398.00 408.50 0.0M
2023-11-20 393.80 407.00 392.09 406.00 0.1M
2023-11-17 391.00 396.00 385.00 396.00 0.0M
2023-11-16 392.91 396.00 387.00 389.00 0.0M
2023-11-15 389.49 396.00 383.17 386.00 0.0M
2023-11-14 384.29 388.00 380.90 388.00 0.0M
2023-11-13 375.30 387.75 375.30 380.00 0.0M
2023-11-10 380.84 385.00 373.16 385.00 0.0M
2023-11-09 382.02 384.00 371.00 382.50 0.0M
2023-11-08 379.11 385.00 373.48 378.00 0.0M
2023-11-07 375.10 380.50 373.56 376.00 0.0M
2023-11-06 377.00 380.00 373.52 380.00 0.0M
2023-11-03 366.90 372.03 365.00 371.00 0.0M
2023-11-02 359.42 374.00 359.42 369.00 0.1M
2023-11-01 357.72 360.00 353.00 358.00 0.0M
2023-10-31 352.00 359.27 351.00 358.50 0.0M
2023-10-30 360.00 368.00 355.81 357.50 0.0M
2023-10-27 362.00 369.00 359.32 369.00 0.0M
2023-10-26 352.26 363.00 351.30 363.00 0.0M
2023-10-25 358.48 360.40 353.00 355.00 0.0M
2023-10-24 351.18 359.00 351.00 358.00 0.1M
2023-10-23 364.56 369.00 350.75 357.00 0.1M
2023-10-20 360.00 367.00 355.76 359.00 0.0M
2023-10-19 361.00 368.54 360.00 360.00 0.0M
2023-10-18 372.02 375.00 370.00 370.00 0.0M
2023-10-17 373.10 375.00 371.31 375.00 0.1M
2023-10-16 374.62 378.00 368.00 378.00 0.0M
2023-10-13 378.49 381.00 374.21 381.00 0.2M
2023-10-12 379.00 383.00 379.00 383.00 0.0M
2023-10-11 376.00 384.00 369.00 384.00 0.1M
2023-10-10 371.29 378.00 361.00 361.00 0.1M
2023-10-09 366.92 372.96 361.00 363.00 0.0M
2023-10-06 377.56 377.56 361.00 365.00 0.1M
2023-10-05 375.00 377.33 367.00 367.00 0.1M
2023-10-04 384.20 386.12 376.48 377.50 0.0M
2023-10-03 385.08 390.00 381.00 381.00 0.0M
2023-10-02 395.48 403.00 382.73 390.00 0.0M
2023-09-29 394.16 397.00 388.08 397.00 0.0M
2023-09-28 386.30 390.00 383.00 385.00 0.1M
2023-09-27 389.03 390.00 386.44 390.00 0.0M
2023-09-26 396.95 399.06 390.00 392.50 0.0M
2023-09-25 401.00 403.55 398.24 401.00 0.0M
2023-09-22 412.65 412.65 400.00 400.00 0.0M
2023-09-21 415.40 415.40 401.00 401.00 0.1M
2023-09-20 409.00 415.93 406.95 412.00 0.0M
2023-09-19 409.56 417.00 403.00 404.00 0.0M
2023-09-18 398.00 413.66 398.00 407.50 0.1M
2023-09-15 407.00 410.00 403.46 407.00 0.0M
2023-09-14 391.30 404.00 391.00 400.00 0.3M
2023-09-13 395.00 403.00 393.03 394.00 0.0M
2023-09-12 393.00 399.00 390.94 397.50 0.1M
2023-09-11 393.39 405.00 385.33 391.00 0.0M
2023-09-08 397.69 397.69 384.00 385.00 0.1M
2023-09-07 394.67 399.26 390.00 390.00 0.0M
2023-09-06 393.00 398.00 391.05 392.00 0.0M
2023-09-05 398.48 408.00 390.80 393.50 0.1M
2023-09-04 397.39 399.00 390.64 395.00 0.0M
2023-09-01 402.00 402.00 392.00 398.00 0.1M
2023-08-31 408.00 413.00 402.00 402.00 0.0M
2023-08-30 409.76 414.60 407.96 409.50 0.0M
2023-08-29 426.00 426.00 406.86 409.00 0.0M
2023-08-25 425.00 425.00 407.32 408.00 0.0M
2023-08-24 426.00 426.00 405.75 409.00 0.1M
2023-08-23 414.02 422.00 403.00 403.00 0.0M
2023-08-22 415.70 415.70 402.00 408.50 0.0M
2023-08-21 405.00 416.00 402.07 405.00 0.0M
2023-08-18 407.00 419.00 403.00 409.00 0.0M
2023-08-17 415.85 425.00 407.75 409.50 0.1M
2023-08-16 422.74 422.74 413.00 417.00 0.0M
2023-08-15 424.00 432.00 415.00 416.00 0.0M
2023-08-14 430.00 434.00 417.99 420.00 0.0M
2023-08-11 433.20 433.20 420.00 427.00 0.0M
2023-08-10 422.66 433.00 422.66 430.50 0.0M
2023-08-09 429.40 434.00 423.00 422.00 0.0M
2023-08-08 437.10 437.10 422.68 423.00 0.0M
2023-08-07 448.00 448.00 433.02 436.50 0.0M
2023-08-04 443.95 449.00 431.65 435.00 0.0M
2023-08-03 445.33 445.33 431.72 434.50 0.1M
2023-08-02 442.36 448.00 431.00 436.00 0.1M
2023-08-01 444.00 445.70 435.93 444.00 0.1M
2023-07-31 434.00 444.00 434.00 434.50 0.1M
2023-07-28 441.36 444.40 432.00 439.00 0.1M
2023-07-27 442.00 442.70 438.00 439.00 0.0M
2023-07-26 438.00 441.39 435.00 435.50 0.0M
2023-07-25 441.00 444.00 435.00 435.00 0.1M
2023-07-24 438.00 438.88 427.71 436.00 0.2M
2023-07-21 425.37 435.00 421.84 429.00 0.2M
2023-07-20 430.74 432.00 425.54 430.00 0.0M
2023-07-19 425.54 430.13 418.57 427.50 0.1M
2023-07-18 421.00 421.00 416.00 420.00 0.0M
2023-07-17 430.66 430.66 416.00 417.00 0.1M
2023-07-14 428.05 432.00 424.00 424.00 0.1M
2023-07-13 421.62 442.00 421.62 427.00 0.1M
2023-07-12 422.67 442.00 420.80 432.50 0.1M
2023-07-11 403.00 423.50 403.00 422.50 0.1M
2023-07-10 411.00 421.00 411.00 412.50 0.0M
2023-07-07 415.00 420.00 413.00 419.50 0.0M
2023-07-06 416.14 416.14 410.00 414.00 0.2M
2023-07-05 411.00 417.00 407.00 412.00 0.0M
2023-07-04 407.30 417.00 407.30 414.00 0.0M
2023-07-03 407.86 415.00 401.00 415.00 0.0M
2023-06-30 400.00 410.04 400.00 404.00 0.0M
2023-06-29 407.12 409.23 401.80 407.00 0.0M
2023-06-28 408.28 412.00 404.75 406.50 0.0M
2023-06-27 408.40 411.08 402.00 405.00 0.0M
2023-06-26 405.94 415.00 400.00 400.00 0.0M
2023-06-23 410.52 420.00 410.52 413.50 0.0M
2023-06-22 420.00 420.00 400.00 410.50 0.1M
2023-06-21 428.00 428.00 416.15 420.00 0.0M
2023-06-20 420.25 424.50 419.83 419.00 0.0M
2023-06-19 413.00 425.60 413.00 419.50 0.0M
2023-06-16 420.88 423.15 411.00 411.00 0.0M
2023-06-15 420.59 425.00 414.00 417.00 0.0M
2023-06-14 415.50 417.00 405.00 416.00 0.0M
2023-06-13 407.27 420.32 407.27 416.00 0.1M
2023-06-12 412.12 413.95 410.50 413.00 0.1M
2023-06-09 413.00 414.00 403.00 414.00 0.0M
2023-06-08 405.80 413.00 402.00 407.00 0.0M
2023-06-07 401.72 411.00 399.00 406.50 0.1M
2023-06-06 390.30 403.00 389.00 402.50 0.2M
2023-06-05 382.30 400.00 381.94 396.00 0.1M
2023-06-02 371.70 390.20 371.70 389.00 0.1M
2023-06-01 368.10 383.00 367.00 375.50 0.0M
2023-05-31 362.00 383.00 362.00 371.00 0.0M
2023-05-30 373.00 388.00 373.00 378.00 0.1M
2023-05-26 379.00 387.62 374.30 385.00 0.0M
2023-05-25 366.62 382.01 366.40 379.00 0.1M
2023-05-24 382.00 382.00 375.36 381.00 0.0M
2023-05-23 380.36 384.00 379.00 382.50 0.0M
2023-05-22 380.88 383.00 377.00 383.50 0.0M
2023-05-19 377.16 383.00 377.00 382.00 0.0M
2023-05-18 374.98 380.00 373.50 378.00 0.0M
2023-05-17 375.85 379.00 372.70 375.50 0.0M
2023-05-16 374.00 379.00 370.08 379.00 0.0M
2023-05-15 367.47 374.00 367.47 374.00 0.0M
2023-05-12 363.60 374.00 362.00 372.00 0.0M
2023-05-11 370.00 370.00 360.87 367.00 0.0M
2023-05-10 363.00 366.00 351.53 363.00 0.0M
2023-05-09 349.00 363.00 349.00 361.00 0.0M
2023-05-05 351.00 362.04 346.00 346.00 0.1M
2023-05-04 345.04 353.00 345.04 348.00 0.0M
2023-05-03 347.00 350.00 343.00 348.50 0.0M
2023-05-02 350.50 363.00 345.00 345.50 0.1M
2023-04-28 350.50 362.00 347.00 348.00 0.5M
2023-04-27 353.76 363.00 345.18 350.00 0.0M
2023-04-26 354.64 356.00 347.00 350.50 0.0M
2023-04-25 355.96 355.96 347.00 350.50 0.0M
2023-04-24 352.14 359.00 348.08 351.00 0.1M
2023-04-21 367.00 367.00 351.00 351.00 0.0M
2023-04-20 363.30 363.30 353.30 354.50 0.1M
2023-04-19 369.00 369.00 357.07 361.00 0.1M
2023-04-18 365.00 366.38 356.00 356.00 0.0M
2023-04-17 365.85 369.70 362.00 364.50 0.0M
2023-04-14 368.45 372.00 362.70 363.00 0.1M
2023-04-13 365.00 367.00 362.46 365.00 0.1M
2023-04-12 363.00 366.99 353.65 365.00 0.0M
2023-04-11 346.70 360.00 346.70 358.00 0.1M
2023-04-06 353.00 353.00 343.00 345.00 0.1M
2023-04-05 342.32 351.92 339.76 344.00 0.0M
2023-04-04 351.98 353.00 340.10 345.00 0.0M
2023-04-03 351.36 355.00 344.78 346.00 0.0M
2023-03-31 350.10 354.66 349.13 353.00 0.0M
2023-03-30 341.00 353.55 341.00 349.50 0.0M
2023-03-29 344.30 356.00 338.00 345.00 0.0M
2023-03-28 352.00 352.00 340.00 343.50 0.1M
2023-03-27 348.20 353.10 334.00 334.00 0.1M
2023-03-24 337.00 338.00 331.53 336.00 0.0M
2023-03-23 343.46 350.99 338.21 339.00 0.1M
2023-03-22 349.52 349.52 340.00 347.00 0.0M
2023-03-21 342.22 351.51 339.76 345.00 0.0M
2023-03-20 339.16 347.20 338.06 338.50 0.0M
2023-03-17 354.00 356.30 342.00 342.00 0.0M
2023-03-16 345.62 349.00 337.76 345.00 0.1M
2023-03-15 351.00 351.00 337.98 338.00 0.0M
2023-03-14 346.32 353.00 342.63 348.50 0.1M
2023-03-13 360.57 365.00 340.00 349.50 0.1M
2023-03-10 364.10 369.00 356.00 356.00 0.0M
2023-03-09 370.37 377.00 364.07 367.00 0.1M
2023-03-08 368.00 373.00 361.30 367.00 0.1M
2023-03-07 361.10 371.00 361.00 365.00 0.1M
2023-03-06 368.76 370.59 362.00 367.50 0.0M
2023-03-03 367.92 372.00 364.00 372.00 0.0M
2023-03-02 373.00 380.00 367.28 370.00 0.0M
2023-03-01 365.68 381.00 365.68 371.00 0.0M
2023-02-28 372.00 373.00 364.00 366.00 0.1M
2023-02-27 378.20 378.20 370.00 372.00 0.0M
2023-02-24 380.93 388.00 371.50 374.00 0.1M
2023-02-23 384.00 384.00 376.72 380.00 0.0M
2023-02-22 382.86 383.63 374.56 377.00 0.0M
2023-02-21 381.90 383.00 376.00 376.00 0.0M
2023-02-20 389.00 389.00 374.00 380.50 0.0M
2023-02-17 373.55 385.38 373.55 384.50 0.0M
2023-02-16 380.00 382.50 376.32 381.00 0.0M
2023-02-15 370.32 380.00 365.00 376.00 0.0M
2023-02-14 384.02 384.02 373.00 372.50 0.1M
2023-02-13 379.80 380.00 372.00 375.50 0.1M
2023-02-10 375.27 375.27 366.00 372.50 0.2M
2023-02-09 385.00 386.35 371.00 371.00 0.0M
2023-02-08 371.00 378.00 371.00 373.00 0.0M
2023-02-07 380.68 383.00 372.00 373.50 0.0M
2023-02-06 393.00 393.00 370.00 373.50 0.1M
2023-02-03 381.68 392.00 370.35 384.50 0.1M
2023-02-02 382.55 393.00 382.55 388.00 0.0M
2023-02-01 382.54 394.00 380.30 386.00 0.0M
2023-01-31 382.11 393.00 377.81 383.00 0.1M
2023-01-30 384.20 390.00 379.00 385.00 0.0M
2023-01-27 393.00 393.00 382.80 391.00 0.0M
2023-01-26 385.90 393.00 381.00 385.00 0.0M
2023-01-25 396.00 396.00 379.00 387.00 0.0M
2023-01-24 392.00 393.00 378.00 382.50 0.1M
2023-01-23 378.00 391.00 373.00 378.00 0.1M
2023-01-20 378.00 383.00 370.00 374.00 0.0M
2023-01-19 380.00 380.00 369.68 371.50 0.0M
2023-01-18 381.00 382.38 373.00 374.00 0.0M
2023-01-17 390.00 390.00 372.01 378.00 0.0M
2023-01-16 378.00 396.00 375.00 375.00 0.0M
2023-01-13 391.75 398.00 381.00 385.00 0.3M
2023-01-12 385.58 392.00 382.48 391.00 0.2M
2023-01-11 365.94 382.28 365.94 381.80 0.1M
2023-01-10 371.58 374.50 364.86 369.15 0.2M
2023-01-09 373.62 374.50 369.64 370.61 0.0M
2023-01-06 373.53 373.53 356.99 372.56 0.0M
2023-01-05 360.88 370.61 355.05 359.42 0.3M
2023-01-04 363.07 373.53 354.07 361.86 0.1M
2023-01-03 368.86 369.64 356.58 360.88 0.1M