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
2019/12/30 1,063 1,063 1,055 1,055 13,030
2019/12/27 1,054 1,058 1,054 1,058 5,290
2019/12/26 1,058 1,058 1,055 1,056 1,870
2019/12/25 1,054 1,059 1,052 1,057 2,250
2019/12/24 1,054 1,054 1,050 1,054 450
2019/12/23 1,058 1,060 1,050 1,050 3,690
2019/12/20 1,058 1,058 1,049 1,049 6,670
2019/12/19 1,057 1,057 1,054 1,054 1,880
2019/12/18 1,047 1,053 1,047 1,053 930
2019/12/17 1,044 1,049 1,044 1,049 4,050
2019/12/16 1,041 1,045 1,041 1,044 1,900
2019/12/13 1,033 1,041 1,033 1,041 3,610
2019/12/12 1,030 1,033 1,030 1,033 1,250
2019/12/11 1,030 1,030 1,029 1,030 2,240
2019/12/10 1,026 1,029 1,026 1,029 1,500
2019/12/09 1,025 1,025 1,022 1,025 2,330
2019/12/06 1,029 1,029 1,024 1,024 3,090
2019/12/05 1,029 1,029 1,023 1,023 1,270
2019/12/04 1,031 1,031 1,021 1,021 3,460
2019/12/03 1,032 1,032 1,023 1,023 4,000
2019/12/02 1,043 1,043 1,029 1,030 5,000
2019/11/29 1,044 1,044 1,029 1,031 4,000
2019/11/28 1,039 1,039 1,033 1,035 890
2019/11/27 1,035 1,039 1,025 1,029 2,590
2019/11/26 1,028 1,029 1,026 1,028 2,960
2019/11/25 1,026 1,031 1,026 1,028 620
2019/11/22 1,024 1,024 1,023 1,024 560
2019/11/21 1,025 1,025 1,020 1,022 1,280
2019/11/20 1,021 1,021 1,017 1,020 200
2019/11/19 1,020 1,020 1,017 1,018 2,050
2019/11/18 1,024 1,024 1,018 1,020 1,370
2019/11/15 1,021 1,021 1,012 1,014 1,000
2019/11/14 1,014 1,015 1,014 1,014 2,860
2019/11/13 1,027 1,027 1,013 1,016 2,230
2019/11/12 1,020 1,020 1,015 1,017 5,860
2019/11/11 1,020 1,024 1,018 1,022 3,580
2019/11/08 1,024 1,024 1,020 1,024 790
2019/11/07 1,023 1,023 1,014 1,017 1,870
2019/11/06 1,030 1,030 1,017 1,018 3,340
2019/11/05 1,024 1,030 1,017 1,020 3,770
2019/11/01 1,015 1,015 1,012 1,013 7,760
2019/10/31 1,027 1,027 1,017 1,018 4,040
2019/10/30 1,026 1,026 1,018 1,020 2,450
2019/10/29 1,029 1,029 1,018 1,019 1,910
2019/10/28 1,021 1,023 1,020 1,022 2,980
2019/10/25 1,020 1,021 1,017 1,021 1,470
2019/10/24 1,018 1,019 1,016 1,019 1,090
2019/10/23 1,007 1,012 1,007 1,010 8,790
2019/10/21 1,018 1,018 1,016 1,018 1,060
2019/10/18 1,024 1,024 1,016 1,016 1,950
2019/10/17 1,020 1,021 1,019 1,020 1,320
2019/10/16 1,020 1,020 1,017 1,020 1,480
2019/10/15 1,014 1,019 1,014 1,017 1,150
2019/10/11 1,017 1,018 1,014 1,016 1,940
2019/10/10 1,010 1,012 1,008 1,012 730
2019/10/09 1,012 1,012 1,007 1,008 2,780
2019/10/08 1,005 1,010 1,005 1,010 3,500
2019/10/07 1,009 1,009 1,003 1,003 2,740
2019/10/04 1,009 1,009 999 1,000 1,810
2019/10/03 1,001 1,001 999 1,001 6,050
2019/10/02 1,015 1,015 1,004 1,005 1,220
2019/10/01 1,019 1,019 1,009 1,009 1,420
2019/09/30 1,013 1,013 1,007 1,007 1,950
2019/09/27 1,006 1,007 1,003 1,003 2,470
2019/09/26 1,015 1,015 1,004 1,006 1,640
2019/09/25 1,016 1,016 1,003 1,003 4,620
2019/09/24 1,028 1,028 1,006 1,006 2,640
2019/09/20 1,017 1,017 1,007 1,009 2,240
2019/09/19 1,014 1,014 1,006 1,007 1,360
2019/09/18 1,005 1,005 1,002 1,004 1,040
2019/09/17 1,009 1,009 1,001 1,004 2,910
2019/09/13 1,015 1,015 1,010 1,011 360
2019/09/12 1,010 1,011 1,007 1,009 410
2019/09/11 1,008 1,025 1,006 1,008 2,970
2019/09/10 1,012 1,012 1,008 1,011 2,000
2019/09/09 1,011 1,012 1,008 1,008 5,520
2019/09/06 1,033 1,038 1,006 1,009 2,000
2019/09/05 1,032 1,032 1,020 1,031 790
2019/09/04 1,013 1,033 1,013 1,028 1,030
2019/09/03 1,052 1,052 1,040 1,046 40
2019/09/02 1,060 1,090 1,022 1,023 2,800
2019/08/30 1,030 1,030 1,030 1,030 300
2019/08/29 1,025 1,027 1,025 1,027 140
2019/08/28 1,024 1,025 1,022 1,025 140
2019/08/27 1,027 1,027 1,025 1,025 110
2019/08/26 1,020 1,024 1,019 1,024 700
2019/08/22 1,032 1,032 1,029 1,029 560
2019/08/21 1,026 1,030 1,026 1,029 1,020
2019/08/20 1,030 1,031 1,027 1,030 3,250
2019/08/19 1,034 1,034 1,033 1,034 620
2019/08/16 1,026 1,030 1,026 1,030 200
2019/08/15 1,014 1,020 1,014 1,017 1,740
2019/08/14 1,021 1,038 1,007 1,011 3,260
2019/08/13 1,024 1,026 1,023 1,025 4,000
2019/08/09 1,049 1,051 1,049 1,051 140
2019/08/08 1,040 1,052 1,040 1,048 52,340
2019/08/07 1,049 1,049 1,044 1,044 73,540
2019/08/06 1,021 1,048 1,021 1,045 17,330
2019/08/05 1,052 1,052 1,050 1,051 1,000
2019/08/02 1,079 1,079 1,056 1,059 2,010
2019/08/01 1,088 1,088 1,074 1,075 330
2019/07/31 1,080 1,080 1,073 1,074 190
2019/07/30 1,085 1,085 1,074 1,075 610
2019/07/29 1,074 1,074 1,072 1,073 1,030
2019/07/26 1,085 1,085 1,070 1,070 790
2019/07/25 1,069 1,069 1,068 1,069 820
2019/07/24 1,079 1,079 1,065 1,066 740
2019/07/23 1,064 1,066 1,061 1,065 350
2019/07/22 1,059 1,060 1,057 1,060 230
2019/07/19 1,065 1,065 1,054 1,056 640
2019/07/18 1,061 1,061 1,058 1,059 1,530
2019/07/17 1,068 1,068 1,064 1,064 110
2019/07/16 1,088 1,088 1,057 1,057 4,940
2019/07/12 1,072 1,072 1,058 1,058 40
2019/07/11 1,061 1,066 1,059 1,060 2,140
2019/07/10 1,062 1,065 1,062 1,064 40
2019/07/09 1,072 1,072 1,067 1,067 70
2019/07/05 1,062 1,067 1,062 1,067 1,900
2019/07/04 1,061 1,062 1,058 1,058 1,300
2019/07/03 1,061 1,061 1,061 1,061 120
2019/07/02 1,059 1,062 1,059 1,062 1,250
2019/07/01 1,067 1,067 1,050 1,051 3,910
2019/06/28 1,046 1,049 1,045 1,045 1,180
2019/06/27 1,045 1,046 1,043 1,043 2,620
2019/06/26 1,038 1,038 1,038 1,038 340
2019/06/25 1,035 1,041 1,035 1,041 30
2019/06/24 1,050 1,050 1,040 1,042 1,380
2019/06/21 1,047 1,047 1,044 1,045 570
2019/06/20 1,041 1,044 1,040 1,041 53,440
2019/06/19 1,041 1,041 1,039 1,039 180
2019/06/18 1,036 1,036 1,032 1,032 1,970
2019/06/17 1,035 1,036 1,033 1,036 1,570
2019/06/14 1,033 1,035 1,033 1,035 130
2019/06/13 1,032 1,032 1,032 1,032 60
2019/06/12 1,031 1,033 1,031 1,033 160
2019/06/11 1,030 1,030 1,030 1,030 40
2019/06/10 1,021 1,025 1,021 1,024 1,000
2019/06/07 1,022 1,022 1,022 1,022 30
2019/06/06 1,015 1,017 1,015 1,017 120
2019/06/05 1,014 1,014 1,014 1,014 10
2019/06/04 1,007 1,007 1,003 1,003 1,160
2019/06/03 1,016 1,016 1,006 1,006 980
2019/05/31 1,021 1,021 1,016 1,016 3,450
2019/05/30 1,018 1,018 1,017 1,017 1,790
2019/05/29 1,019 1,019 1,019 1,019 190
2019/05/28 1,017 1,017 1,015 1,015 310
2019/05/27 1,016 1,022 1,013 1,013 1,900
2019/05/24 1,025 1,025 1,020 1,025 170
2019/05/23 1,035 1,035 1,022 1,022 4,430
2019/05/22 1,026 1,026 1,023 1,025 410
2019/05/21 1,018 1,018 1,018 1,018 20
2019/05/20 1,019 1,019 1,015 1,015 1,910
2019/05/17 1,017 1,017 1,012 1,012 2,210
2019/05/16 1,012 1,012 1,012 1,012 1,200
2019/05/15 1,013 1,013 1,010 1,013 730
2019/05/14 1,011 1,011 1,005 1,007 160
2019/05/13 1,023 1,023 1,011 1,014 480
2019/05/10 1,011 1,013 1,008 1,008 2,390
2019/05/09 1,016 1,016 1,012 1,015 4,340
2019/05/08 1,021 1,021 1,021 1,021 60
2019/05/07 1,031 1,031 1,017 1,017 3,270
2019/04/26 1,024 1,025 1,022 1,023 2,690
2019/04/25 1,031 1,031 1,031 1,031 70
2019/04/24 1,033 1,033 1,033 1,033 10
2019/04/23 1,035 1,035 1,033 1,033 560
2019/04/22 1,030 1,030 1,030 1,030 260
2019/04/19 1,033 1,033 1,033 1,033 10
2019/04/18 1,035 1,035 1,035 1,035 60
2019/04/17 1,035 1,035 1,035 1,035 10
2019/04/16 1,033 1,034 1,030 1,030 1,610
2019/04/15 1,034 1,034 1,033 1,033 680
2019/04/12 1,033 1,033 1,033 1,033 30
2019/04/11 1,028 1,028 1,026 1,026 1,300
2019/04/10 1,030 1,031 1,029 1,029 270
2019/04/09 1,032 1,032 1,028 1,028 1,140
2019/04/08 1,037 1,037 1,032 1,033 2,700
2019/04/05 1,034 1,035 1,032 1,035 120
2019/04/04 1,034 1,034 1,031 1,031 1,120
2019/04/03 1,032 1,032 1,028 1,028 1,330
2019/04/02 1,033 1,034 1,032 1,033 1,820
2019/04/01 1,026 1,027 1,026 1,027 80
2019/03/29 1,026 1,026 1,025 1,025 20
2019/03/28 1,020 1,020 1,017 1,017 30
2019/03/27 1,024 1,027 1,024 1,027 370
2019/03/26 1,018 1,018 1,016 1,016 3,680
2019/03/25 1,019 1,019 1,016 1,016 1,930
2019/03/22 1,037 1,037 1,028 1,029 30
2019/03/20 1,027 1,027 1,027 1,027 20
2019/03/19 1,029 1,029 1,028 1,028 480
2019/03/18 1,028 1,028 1,028 1,028 80
2019/03/15 1,019 1,028 1,019 1,028 100
2019/03/14 1,022 1,025 1,022 1,025 470
2019/03/13 1,023 1,023 1,020 1,020 3,740
2019/03/12 1,019 1,019 1,019 1,019 40
2019/03/11 1,013 1,013 1,010 1,013 150
2019/03/08 1,018 1,018 1,011 1,011 2,410
2019/03/07 1,043 1,043 1,043 1,043 10
2019/03/06 1,044 1,044 1,042 1,042 100
2019/03/05 1,053 1,053 1,046 1,046 50
2019/03/04 1,047 1,048 1,045 1,047 280
2019/03/01 1,048 1,048 1,048 1,048 20
2019/02/28 1,044 1,050 1,044 1,050 160
2019/02/27 1,040 1,041 1,040 1,041 1,590
2019/02/26 1,041 1,050 1,031 1,042 750
2019/02/25 1,038 1,038 1,038 1,038 340
2019/02/22 1,036 1,036 1,036 1,036 150
2019/02/21 1,037 1,037 1,035 1,035 40
2019/02/19 1,036 1,036 1,032 1,032 140
2019/02/18 1,033 1,036 1,033 1,036 70
2019/02/13 1,033 1,036 1,033 1,036 30
2019/02/12 1,032 1,032 1,030 1,030 20
2019/02/08 1,032 1,032 1,031 1,031 30
2019/02/07 1,035 1,035 1,032 1,032 130
2019/02/06 1,036 1,037 1,034 1,034 1,630
2019/02/05 1,034 1,034 1,034 1,034 100
2019/02/04 1,024 1,026 1,024 1,026 150
2019/02/01 1,021 1,022 1,021 1,022 100
2019/01/31 1,016 1,016 1,016 1,016 110
2019/01/30 1,022 1,022 1,017 1,017 20
2019/01/29 1,017 1,017 1,013 1,013 580
2019/01/28 1,020 1,020 1,018 1,020 710
2019/01/25 1,020 1,020 1,019 1,019 20
2019/01/24 1,014 1,015 1,014 1,015 90
2019/01/23 1,012 1,012 1,012 1,012 90
2019/01/22 1,015 1,015 1,014 1,014 40
2019/01/21 1,017 1,017 1,013 1,013 100
2019/01/18 1,006 1,007 1,006 1,007 20
2019/01/17 1,008 1,008 1,006 1,006 510
2019/01/16 1,000 1,001 998 998 15,130
2019/01/15 995 997 994 997 540
2019/01/11 1,004 1,004 995 995 500
2019/01/10 1,009 1,009 991 991 1,330
2019/01/09 996 999 996 998 110
2019/01/08 997 998 997 998 650
2019/01/07 991 991 987 987 170
2019/01/04 981 983 976 982 3,100

このページの先頭へ