日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

(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
2018/12/28 998 999 995 996 1,960
2018/12/27 998 998 998 998 110
2018/12/26 992 997 992 995 240
2018/12/25 1,014 1,014 994 994 270
2018/12/21 1,003 1,004 1,003 1,004 30
2018/12/20 1,014 1,014 1,008 1,008 1,150
2018/12/19 1,013 1,013 1,013 1,013 50
2018/12/18 1,014 1,014 1,011 1,011 350
2018/12/17 1,018 1,018 1,017 1,017 200
2018/12/14 1,019 1,019 1,017 1,018 170
2018/12/13 1,012 1,013 1,012 1,013 530
2018/12/12 1,010 1,010 1,010 1,010 10
2018/12/11 1,008 1,008 1,008 1,008 10
2018/12/10 1,006 1,006 1,006 1,006 210
2018/12/07 994 994 994 994 90
2018/12/05 1,002 1,005 1,001 1,001 40
2018/12/04 1,010 1,010 1,010 1,010 20
2018/12/03 1,003 1,003 1,002 1,002 130
2018/11/29 1,001 1,001 1,000 1,000 30
2018/11/28 999 999 999 999 10
2018/11/27 1,000 1,000 1,000 1,000 20
2018/11/26 997 997 996 996 120
2018/11/22 999 999 998 999 70
2018/11/21 994 994 992 994 2,700
2018/11/20 998 998 996 996 270
2018/11/19 1,021 1,022 1,001 1,001 430
2018/11/16 1,009 1,009 1,007 1,007 20
2018/11/14 1,010 1,010 1,009 1,009 50
2018/11/13 1,021 1,021 1,012 1,012 150
2018/11/12 1,014 1,014 1,014 1,014 150
2018/11/08 1,011 1,016 1,011 1,016 42,700
2018/11/06 1,009 1,009 1,008 1,008 30
2018/11/02 998 998 998 998 10
2018/11/01 998 998 998 998 8,100
2018/10/31 1,003 1,004 1,003 1,004 210
2018/10/30 996 998 996 998 15,670
2018/10/29 993 993 990 992 600
2018/10/26 998 998 997 997 520
2018/10/25 994 994 992 993 100
2018/10/24 996 997 993 997 26,640
2018/10/23 1,001 1,001 1,001 1,001 50
2018/10/22 1,000 1,000 998 998 10,020
2018/10/19 999 1,000 998 1,000 4,090
2018/10/18 1,003 1,003 1,002 1,002 120
2018/10/17 1,005 1,005 1,005 1,005 50
2018/10/16 995 998 995 998 20
2018/10/15 1,015 1,015 998 998 150
2018/10/12 992 996 992 996 80
2018/10/11 993 994 993 993 440
2018/10/10 1,003 1,003 1,003 1,003 10
2018/10/09 1,013 1,013 1,002 1,002 390
2018/10/05 1,014 1,014 1,011 1,013 190
2018/10/04 1,048 1,048 1,024 1,026 400
2018/10/03 1,025 1,025 1,025 1,025 10
2018/10/02 1,029 1,029 1,027 1,027 230
2018/10/01 1,033 1,033 1,029 1,029 30
2018/09/28 1,026 1,026 1,024 1,024 170
2018/09/27 1,017 1,017 1,014 1,014 1,220
2018/09/26 1,014 1,015 1,014 1,015 330
2018/09/25 1,011 1,013 1,011 1,012 1,350
2018/09/21 1,010 1,010 1,008 1,010 180
2018/09/20 1,003 1,003 1,000 1,000 440
2018/09/19 999 999 996 997 1,030
2018/09/18 1,010 1,010 995 995 250
2018/09/14 995 995 995 995 790
2018/09/13 982 982 982 982 100
2018/09/12 979 979 977 977 140
2018/09/11 993 993 979 980 160
2018/09/10 978 979 978 978 1,060
2018/09/07 983 983 981 981 670
2018/09/06 983 984 983 984 230
2018/09/05 980 981 979 979 220
2018/09/04 984 984 984 984 60
2018/09/03 984 984 982 982 430
2018/08/31 985 985 984 985 1,050
2018/08/30 1,000 1,000 996 999 580
2018/08/29 1,009 1,009 998 998 100
2018/08/28 998 998 997 997 90
2018/08/27 998 998 996 996 250
2018/08/24 995 995 995 995 310
2018/08/23 993 993 991 991 560
2018/08/21 982 982 981 982 680
2018/08/20 987 988 987 988 370
2018/08/17 999 999 990 990 230
2018/08/16 982 982 981 981 560
2018/08/15 988 990 988 990 320
2018/08/14 973 977 973 977 2,630
2018/08/13 987 987 980 983 1,800
2018/08/10 1,000 1,000 997 997 1,760
2018/08/09 1,004 1,004 1,002 1,002 4,240
2018/08/08 1,024 1,024 1,008 1,008 1,470
2018/08/07 1,013 1,013 1,011 1,011 2,090
2018/08/06 1,012 1,013 1,011 1,012 1,460
2018/08/03 1,014 1,014 1,014 1,014 1,530
2018/08/02 1,028 1,028 1,015 1,016 2,240
2018/08/01 1,022 1,022 1,019 1,022 1,710
2018/07/31 1,013 1,013 1,011 1,011 160
2018/07/30 1,013 1,016 1,013 1,016 250
2018/07/27 1,025 1,025 1,011 1,011 50
2018/07/26 1,012 1,012 1,010 1,010 470
2018/07/25 1,012 1,012 1,009 1,009 400
2018/07/24 1,011 1,014 1,011 1,014 560
2018/07/23 1,029 1,029 1,010 1,011 10,110
2018/07/20 1,024 1,024 1,023 1,023 610
2018/07/19 1,027 1,027 1,025 1,025 1,320
2018/07/18 1,029 1,029 1,025 1,028 2,470
2018/07/17 1,022 1,024 1,020 1,024 370
2018/07/13 1,022 1,023 1,021 1,023 720
2018/07/12 1,031 1,031 1,014 1,015 1,740
2018/07/11 1,016 1,018 1,016 1,018 200
2018/07/10 1,022 1,023 1,013 1,019 4,060

このページの先頭へ