(NEXT FUNDS)新興国債券･J.P.M･EM･プラス(H無)(2519)の株価時系列情報
(NEXT FUNDS)新興国債券･J.P.M･EM･プラス(H無)(2519)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/05 | 1,214 | 1,215 | 1,204 | 1,215 | 1,460 |
| 2026/06/04 | 1,209 | 1,209 | 1,201 | 1,208 | 2,260 |
| 2026/06/03 | 1,205 | 1,209 | 1,202 | 1,209 | 4,180 |
| 2026/06/02 | 1,197 | 1,200 | 1,197 | 1,200 | 1,150 |
| 2026/06/01 | 1,197 | 1,197 | 1,195 | 1,196 | 2,940 |
| 2026/05/29 | 1,193 | 1,200 | 1,193 | 1,197 | 1,850 |
| 2026/05/28 | 1,194 | 1,194 | 1,191 | 1,193 | 990 |
| 2026/05/27 | 1,190 | 1,193 | 1,185 | 1,193 | 6,330 |
| 2026/05/26 | 1,186 | 1,187 | 1,186 | 1,187 | 1,720 |
| 2026/05/25 | 1,186 | 1,188 | 1,184 | 1,185 | 3,530 |
| 2026/05/22 | 1,184 | 1,184 | 1,178 | 1,182 | 1,990 |
| 2026/05/21 | 1,182 | 1,184 | 1,177 | 1,180 | 1,920 |
| 2026/05/20 | 1,178 | 1,178 | 1,175 | 1,175 | 4,280 |
| 2026/05/19 | 1,181 | 1,182 | 1,175 | 1,175 | 3,200 |
| 2026/05/18 | 1,180 | 1,184 | 1,180 | 1,181 | 67,020 |
| 2026/05/15 | 1,179 | 1,182 | 1,179 | 1,180 | 5,110 |
| 2026/05/14 | 1,177 | 1,182 | 1,177 | 1,178 | 4,410 |
| 2026/05/13 | 1,183 | 1,183 | 1,176 | 1,176 | 5,820 |
| 2026/05/12 | 1,179 | 1,182 | 1,175 | 1,178 | 6,500 |
| 2026/05/11 | 1,180 | 1,180 | 1,175 | 1,180 | 8,510 |
| 2026/05/08 | 1,177 | 1,179 | 1,176 | 1,179 | 3,600 |
| 2026/05/07 | 1,178 | 1,178 | 1,174 | 1,176 | 11,190 |
| 2026/05/01 | 1,190 | 1,190 | 1,170 | 1,177 | 9,370 |
| 2026/04/30 | 1,191 | 1,195 | 1,191 | 1,195 | 3,100 |
| 2026/04/28 | 1,193 | 1,194 | 1,189 | 1,190 | 4,220 |
| 2026/04/27 | 1,192 | 1,194 | 1,187 | 1,194 | 3,420 |
| 2026/04/24 | 1,193 | 1,194 | 1,192 | 1,194 | 740 |
| 2026/04/23 | 1,191 | 1,195 | 1,191 | 1,193 | 1,190 |
| 2026/04/22 | 1,194 | 1,196 | 1,191 | 1,196 | 4,520 |
| 2026/04/21 | 1,193 | 1,196 | 1,191 | 1,191 | 2,100 |
| 2026/04/20 | 1,193 | 1,194 | 1,187 | 1,192 | 2,750 |
| 2026/04/17 | 1,190 | 1,193 | 1,184 | 1,188 | 4,380 |
| 2026/04/16 | 1,195 | 1,195 | 1,185 | 1,194 | 4,190 |
| 2026/04/15 | 1,192 | 1,194 | 1,186 | 1,194 | 4,300 |
| 2026/04/14 | 1,190 | 1,190 | 1,186 | 1,190 | 1,720 |
| 2026/04/13 | 1,177 | 1,241 | 1,176 | 1,185 | 9,610 |
| 2026/04/10 | 1,173 | 1,183 | 1,150 | 1,176 | 12,210 |
| 2026/04/09 | 1,170 | 1,173 | 1,168 | 1,169 | 2,700 |
| 2026/04/08 | 1,171 | 1,173 | 1,163 | 1,168 | 4,430 |
| 2026/04/07 | 1,168 | 1,168 | 1,162 | 1,165 | 2,860 |
| 2026/04/06 | 1,163 | 1,167 | 1,160 | 1,163 | 2,800 |
| 2026/04/03 | 1,159 | 1,169 | 1,159 | 1,167 | 3,220 |
| 2026/03/27 | 1,165 | 1,165 | 1,158 | 1,161 | 4,570 |
| 2026/03/26 | 1,175 | 1,175 | 1,162 | 1,167 | 8,520 |
| 2026/03/25 | 1,157 | 1,168 | 1,155 | 1,163 | 1,520 |
| 2026/03/24 | 1,160 | 1,168 | 1,155 | 1,155 | 4,080 |
| 2026/03/23 | 1,163 | 1,169 | 1,151 | 1,159 | 66,200 |
| 2026/03/19 | 1,173 | 1,176 | 1,169 | 1,173 | 2,230 |
| 2026/03/18 | 1,169 | 1,178 | 1,169 | 1,175 | 4,720 |
| 2026/03/17 | 1,178 | 1,178 | 1,167 | 1,170 | 4,870 |
| 2026/03/16 | 1,192 | 1,192 | 1,172 | 1,179 | 5,110 |
| 2026/03/13 | 1,172 | 1,189 | 1,172 | 1,185 | 8,130 |
| 2026/03/12 | 1,179 | 1,182 | 1,178 | 1,182 | 860 |
| 2026/03/11 | 1,175 | 1,183 | 1,175 | 1,178 | 4,990 |
| 2026/03/10 | 1,186 | 1,186 | 1,173 | 1,181 | 1,890 |
| 2026/03/09 | 1,200 | 1,200 | 1,178 | 1,178 | 5,000 |
| 2026/03/06 | 1,190 | 1,190 | 1,180 | 1,187 | 5,720 |
| 2026/03/05 | 1,176 | 1,181 | 1,174 | 1,181 | 9,280 |
| 2026/03/04 | 1,210 | 1,215 | 1,194 | 1,212 | 14,530 |
| 2026/03/03 | 1,218 | 1,218 | 1,205 | 1,206 | 15,920 |
| 2026/03/02 | 1,208 | 1,208 | 1,203 | 1,206 | 3,950 |
| 2026/02/27 | 1,206 | 1,208 | 1,203 | 1,205 | 6,790 |
| 2026/02/26 | 1,205 | 1,207 | 1,203 | 1,206 | 3,610 |
| 2026/02/25 | 1,200 | 1,205 | 1,198 | 1,203 | 5,700 |
| 2026/02/24 | 1,196 | 1,199 | 1,192 | 1,197 | 5,630 |
| 2026/02/20 | 1,200 | 1,200 | 1,192 | 1,196 | 6,980 |
| 2026/02/19 | 1,192 | 1,198 | 1,190 | 1,198 | 3,880 |
| 2026/02/18 | 1,184 | 1,186 | 1,180 | 1,181 | 4,900 |
| 2026/02/17 | 1,183 | 1,183 | 1,180 | 1,181 | 3,220 |
| 2026/02/16 | 1,181 | 1,181 | 1,178 | 1,180 | 3,530 |
| 2026/02/13 | 1,167 | 1,175 | 1,167 | 1,175 | 5,610 |
| 2026/02/12 | 1,179 | 1,179 | 1,168 | 1,176 | 13,940 |
| 2026/02/10 | 1,186 | 1,191 | 1,181 | 1,187 | 9,440 |
| 2026/02/09 | 1,195 | 1,196 | 1,188 | 1,188 | 6,770 |
| 2026/02/06 | 1,186 | 1,192 | 1,186 | 1,187 | 4,300 |
| 2026/02/05 | 1,181 | 1,188 | 1,180 | 1,185 | 10,540 |
| 2026/02/04 | 1,179 | 1,184 | 1,177 | 1,177 | 14,230 |
| 2026/02/03 | 1,172 | 1,184 | 1,172 | 1,181 | 7,950 |
| 2026/02/02 | 1,165 | 1,175 | 1,165 | 1,170 | 9,520 |
| 2026/01/30 | 1,165 | 1,165 | 1,160 | 1,163 | 2,860 |
| 2026/01/29 | 1,158 | 1,217 | 1,155 | 1,162 | 20,500 |
| 2026/01/28 | 1,178 | 1,178 | 1,158 | 1,160 | 14,490 |
| 2026/01/27 | 1,174 | 1,187 | 1,171 | 1,186 | 4,240 |
| 2026/01/26 | 1,200 | 1,206 | 1,175 | 1,184 | 18,420 |
| 2026/01/23 | 1,215 | 1,215 | 1,209 | 1,211 | 2,440 |
| 2026/01/22 | 1,215 | 1,215 | 1,204 | 1,214 | 3,360 |
| 2026/01/21 | 1,214 | 1,214 | 1,200 | 1,214 | 3,580 |
| 2026/01/20 | 1,212 | 1,214 | 1,194 | 1,209 | 8,840 |
| 2026/01/19 | 1,210 | 1,228 | 1,200 | 1,203 | 8,300 |
| 2026/01/16 | 1,208 | 1,210 | 1,204 | 1,210 | 5,620 |
| 2026/01/15 | 1,207 | 1,207 | 1,200 | 1,203 | 4,880 |
| 2026/01/14 | 1,204 | 1,209 | 1,201 | 1,201 | 3,320 |
| 2026/01/13 | 1,195 | 1,283 | 1,181 | 1,197 | 10,040 |
| 2026/01/09 | 1,195 | 1,195 | 1,190 | 1,191 | 4,440 |
| 2026/01/08 | 1,195 | 1,195 | 1,187 | 1,190 | 3,820 |
| 2026/01/07 | 1,188 | 1,194 | 1,183 | 1,190 | 3,980 |
| 2026/01/06 | 1,187 | 1,192 | 1,183 | 1,188 | 3,120 |
| 2026/01/05 | 1,180 | 1,182 | 1,176 | 1,182 | 10,990 |
| 2025/12/30 | 1,176 | 1,179 | 1,173 | 1,176 | 5,370 |
| 2025/12/29 | 1,174 | 1,179 | 1,173 | 1,179 | 6,740 |
| 2025/12/26 | 1,184 | 1,184 | 1,169 | 1,174 | 7,870 |
| 2025/12/25 | 1,171 | 1,185 | 1,170 | 1,185 | 4,440 |
| 2025/12/24 | 1,172 | 1,173 | 1,169 | 1,171 | 4,860 |
| 2025/12/23 | 1,182 | 1,182 | 1,170 | 1,175 | 6,800 |
| 2025/12/22 | 1,183 | 1,183 | 1,175 | 1,175 | 6,530 |
| 2025/12/19 | 1,167 | 1,173 | 1,163 | 1,173 | 3,890 |
| 2025/12/18 | 1,161 | 1,167 | 1,158 | 1,167 | 1,840 |
| 2025/12/17 | 1,161 | 1,163 | 1,152 | 1,163 | 3,090 |
| 2025/12/16 | 1,166 | 1,166 | 1,155 | 1,162 | 9,100 |
| 2025/12/15 | 1,169 | 1,169 | 1,161 | 1,166 | 4,040 |
| 2025/12/12 | 1,169 | 1,169 | 1,164 | 1,165 | 9,360 |
| 2025/12/11 | 1,170 | 1,170 | 1,162 | 1,169 | 5,490 |
| 2025/12/10 | 1,167 | 1,168 | 1,165 | 1,168 | 2,760 |
| 2025/12/09 | 1,162 | 1,169 | 1,158 | 1,165 | 5,260 |
| 2025/12/08 | 1,167 | 1,167 | 1,158 | 1,160 | 5,110 |
| 2025/12/05 | 1,171 | 1,171 | 1,159 | 1,160 | 6,150 |
| 2025/12/04 | 1,172 | 1,172 | 1,163 | 1,170 | 7,240 |
| 2025/12/03 | 1,177 | 1,177 | 1,166 | 1,166 | 12,890 |
| 2025/12/02 | 1,163 | 1,177 | 1,162 | 1,166 | 7,400 |
| 2025/12/01 | 1,175 | 1,175 | 1,163 | 1,165 | 9,190 |
| 2025/11/28 | 1,177 | 1,177 | 1,172 | 1,176 | 760 |
| 2025/11/27 | 1,172 | 1,172 | 1,169 | 1,170 | 1,360 |
| 2025/11/26 | 1,171 | 1,179 | 1,167 | 1,168 | 4,710 |
| 2025/11/25 | 1,186 | 1,186 | 1,169 | 1,170 | 7,110 |
| 2025/11/21 | 1,171 | 1,175 | 1,163 | 1,175 | 2,400 |
| 2025/11/20 | 1,159 | 1,174 | 1,159 | 1,171 | 6,350 |
| 2025/11/19 | 1,152 | 1,155 | 1,150 | 1,151 | 2,420 |
| 2025/11/18 | 1,153 | 1,156 | 1,149 | 1,154 | 1,420 |
| 2025/11/17 | 1,142 | 1,149 | 1,142 | 1,145 | 6,920 |
| 2025/11/14 | 1,154 | 1,154 | 1,144 | 1,151 | 3,480 |
| 2025/11/13 | 1,145 | 1,156 | 1,145 | 1,153 | 1,920 |
| 2025/11/12 | 1,149 | 1,149 | 1,142 | 1,145 | 2,490 |
| 2025/11/11 | 1,144 | 1,149 | 1,144 | 1,149 | 2,730 |
| 2025/11/10 | 1,143 | 1,145 | 1,141 | 1,144 | 2,680 |
| 2025/11/07 | 1,135 | 1,141 | 1,135 | 1,141 | 1,510 |
| 2025/11/06 | 1,141 | 1,141 | 1,138 | 1,141 | 730 |
| 2025/11/05 | 1,142 | 1,143 | 1,131 | 1,140 | 18,050 |
| 2025/11/04 | 1,146 | 1,149 | 1,140 | 1,144 | 15,290 |
| 2025/10/31 | 1,147 | 1,149 | 1,143 | 1,144 | 1,850 |
| 2025/10/30 | 1,153 | 1,153 | 1,138 | 1,143 | 8,100 |
| 2025/10/29 | 1,133 | 1,143 | 1,133 | 1,143 | 4,660 |
| 2025/10/28 | 1,145 | 1,148 | 1,134 | 1,134 | 3,130 |
| 2025/10/27 | 1,149 | 1,149 | 1,139 | 1,144 | 4,470 |
| 2025/10/24 | 1,144 | 1,144 | 1,137 | 1,144 | 2,790 |
| 2025/10/23 | 1,131 | 1,140 | 1,130 | 1,140 | 3,970 |
| 2025/10/22 | 1,128 | 1,137 | 1,123 | 1,137 | 2,880 |
| 2025/10/21 | 1,122 | 1,127 | 1,119 | 1,126 | 14,060 |
| 2025/10/20 | 1,120 | 1,122 | 1,116 | 1,120 | 2,600 |
| 2025/10/17 | 1,114 | 1,118 | 1,112 | 1,117 | 1,460 |
| 2025/10/16 | 1,124 | 1,124 | 1,112 | 1,117 | 4,620 |
| 2025/10/15 | 1,121 | 1,121 | 1,118 | 1,119 | 1,710 |
| 2025/10/14 | 1,128 | 1,128 | 1,117 | 1,123 | 2,640 |
| 2025/10/10 | 1,126 | 1,128 | 1,117 | 1,122 | 4,550 |
| 2025/10/09 | 1,125 | 1,129 | 1,115 | 1,120 | 4,050 |
| 2025/10/08 | 1,117 | 1,122 | 1,115 | 1,117 | 3,690 |
| 2025/10/07 | 1,114 | 1,117 | 1,111 | 1,113 | 2,100 |
| 2025/10/06 | 1,102 | 1,115 | 1,100 | 1,104 | 3,170 |
| 2025/10/03 | 1,088 | 1,102 | 1,088 | 1,099 | 1,780 |
| 2025/10/02 | 1,092 | 1,097 | 1,090 | 1,094 | 2,200 |
| 2025/10/01 | 1,099 | 1,105 | 1,091 | 1,099 | 4,190 |
| 2025/09/30 | 1,103 | 1,105 | 1,102 | 1,105 | 1,240 |
| 2025/09/29 | 1,108 | 1,108 | 1,106 | 1,108 | 1,380 |
| 2025/09/26 | 1,100 | 1,115 | 1,097 | 1,108 | 3,690 |
| 2025/09/25 | 1,086 | 1,099 | 1,086 | 1,097 | 5,550 |
| 2025/09/24 | 1,087 | 1,102 | 1,086 | 1,090 | 5,470 |
| 2025/09/22 | 1,092 | 1,092 | 1,086 | 1,090 | 2,330 |
| 2025/09/19 | 1,087 | 1,091 | 1,082 | 1,088 | 2,100 |
| 2025/09/18 | 1,087 | 1,088 | 1,080 | 1,087 | 1,940 |
| 2025/09/17 | 1,081 | 1,089 | 1,081 | 1,086 | 6,660 |
| 2025/09/16 | 1,102 | 1,102 | 1,090 | 1,090 | 11,160 |
| 2025/09/12 | 1,090 | 1,093 | 1,090 | 1,092 | 1,450 |
| 2025/09/11 | 1,097 | 1,100 | 1,075 | 1,090 | 7,960 |
| 2025/09/10 | 1,086 | 1,088 | 1,083 | 1,088 | 3,170 |
| 2025/09/09 | 1,097 | 1,100 | 1,085 | 1,090 | 3,770 |
| 2025/09/08 | 1,092 | 1,100 | 1,091 | 1,100 | 3,710 |
| 2025/09/05 | 1,115 | 1,116 | 1,090 | 1,091 | 3,250 |
| 2025/09/04 | 1,077 | 1,144 | 1,075 | 1,093 | 10,850 |
| 2025/09/03 | 1,117 | 1,119 | 1,109 | 1,109 | 13,860 |
| 2025/09/02 | 1,114 | 1,117 | 1,113 | 1,117 | 1,570 |
| 2025/09/01 | 1,113 | 1,115 | 1,109 | 1,110 | 5,910 |
| 2025/08/29 | 1,106 | 1,112 | 1,106 | 1,112 | 1,780 |
| 2025/08/28 | 1,112 | 1,113 | 1,107 | 1,107 | 1,400 |
| 2025/08/27 | 1,113 | 1,113 | 1,107 | 1,111 | 1,200 |
| 2025/08/26 | 1,115 | 1,115 | 1,105 | 1,111 | 2,860 |
| 2025/08/25 | 1,115 | 1,116 | 1,095 | 1,110 | 5,920 |
| 2025/08/22 | 1,116 | 1,117 | 1,098 | 1,115 | 3,840 |
| 2025/08/21 | 1,111 | 1,113 | 1,108 | 1,109 | 1,280 |
| 2025/08/20 | 1,110 | 1,116 | 1,110 | 1,111 | 2,320 |
| 2025/08/19 | 1,112 | 1,117 | 1,105 | 1,116 | 3,890 |
| 2025/08/18 | 1,107 | 1,110 | 1,103 | 1,110 | 4,420 |
| 2025/08/15 | 1,104 | 1,109 | 1,102 | 1,105 | 1,540 |
| 2025/08/14 | 1,109 | 1,109 | 1,101 | 1,101 | 1,170 |
| 2025/08/13 | 1,098 | 1,109 | 1,098 | 1,105 | 2,640 |
| 2025/08/12 | 1,109 | 1,110 | 1,095 | 1,098 | 5,260 |
| 2025/08/08 | 1,100 | 1,105 | 1,093 | 1,093 | 1,830 |
| 2025/08/07 | 1,092 | 1,100 | 1,091 | 1,100 | 2,140 |
| 2025/08/06 | 1,100 | 1,100 | 1,089 | 1,100 | 1,910 |
| 2025/08/05 | 1,097 | 1,100 | 1,089 | 1,100 | 1,490 |
| 2025/08/04 | 1,100 | 1,100 | 1,086 | 1,100 | 2,390 |
| 2025/08/01 | 1,092 | 1,105 | 1,085 | 1,104 | 4,170 |