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
2020/12/30 1,034 1,034 1,026 1,034 1,020
2020/12/29 1,026 1,032 1,026 1,031 2,630
2020/12/28 1,033 1,033 1,025 1,025 21,360
2020/12/25 1,033 1,033 1,029 1,029 2,000
2020/12/24 1,035 1,035 1,030 1,033 12,650
2020/12/23 1,030 1,035 1,030 1,032 30,250
2020/12/22 1,034 1,034 1,030 1,030 9,870
2020/12/21 1,034 1,034 1,030 1,034 1,970
2020/12/18 1,032 1,034 1,029 1,030 1,380
2020/12/17 1,031 1,031 1,028 1,030 630
2020/12/16 1,034 1,034 1,028 1,028 1,300
2020/12/15 1,034 1,035 1,031 1,034 580
2020/12/14 1,029 1,031 1,028 1,031 1,670
2020/12/11 1,030 1,031 1,026 1,030 1,640
2020/12/10 1,026 1,030 1,025 1,030 860
2020/12/09 1,030 1,035 1,025 1,025 2,600
2020/12/08 1,034 1,034 1,028 1,033 9,410
2020/12/07 1,033 1,033 1,025 1,028 940
2020/12/04 1,032 1,032 1,025 1,025 790
2020/12/03 1,026 1,030 1,026 1,030 60
2020/12/02 1,030 1,030 1,024 1,025 1,600
2020/12/01 1,031 1,031 1,026 1,029 250
2020/11/30 1,030 1,030 1,022 1,023 1,290
2020/11/27 1,033 1,033 1,025 1,025 4,860
2020/11/26 1,032 1,034 1,029 1,033 180
2020/11/25 1,034 1,034 1,025 1,029 1,830
2020/11/24 1,035 1,035 1,023 1,023 1,510
2020/11/20 1,028 1,030 1,024 1,028 320
2020/11/19 1,029 1,029 1,022 1,022 820
2020/11/18 1,026 1,029 1,024 1,025 32,160
2020/11/17 1,026 1,033 1,026 1,033 950
2020/11/16 1,041 1,041 1,028 1,028 2,630
2020/11/13 1,033 1,039 1,033 1,038 1,340
2020/11/12 1,022 1,031 1,022 1,027 2,900
2020/11/11 1,023 1,030 1,022 1,026 2,100
2020/11/10 1,012 1,022 1,012 1,022 5,890
2020/11/09 1,009 1,009 996 1,002 2,840
2020/11/06 1,014 1,014 1,002 1,003 250
2020/11/05 1,007 1,012 1,007 1,012 1,720
2020/11/04 1,001 1,001 992 1,000 1,090
2020/11/02 992 992 986 986 1,050
2020/10/30 989 993 986 986 2,490
2020/10/29 994 994 988 989 4,990
2020/10/28 1,000 1,000 993 994 2,930
2020/10/27 1,002 1,002 995 999 2,560
2020/10/26 1,011 1,011 997 1,003 2,900
2020/10/23 1,009 1,009 995 999 4,310
2020/10/22 1,001 1,005 1,001 1,002 1,700
2020/10/21 1,021 1,021 1,005 1,005 3,130
2020/10/20 1,020 1,020 1,014 1,015 440
2020/10/19 1,020 1,020 1,013 1,013 1,240
2020/10/16 1,011 1,014 1,010 1,013 810
2020/10/15 1,015 1,015 1,011 1,011 710
2020/10/14 1,014 1,018 1,013 1,013 470
2020/10/13 1,013 1,014 1,011 1,014 380
2020/10/12 1,022 1,022 1,010 1,010 2,650
2020/10/09 1,011 1,018 1,009 1,014 570
2020/10/08 1,005 1,011 1,005 1,009 240
2020/10/07 1,014 1,014 1,004 1,007 4,640
2020/10/06 1,004 1,008 1,004 1,007 610
2020/10/05 1,004 1,004 1,001 1,002 550
2020/10/02 1,010 1,010 998 1,001 1,750
2020/09/30 1,003 1,003 997 997 600
2020/09/29 1,007 1,008 998 998 1,860
2020/09/28 1,005 1,005 995 995 3,150
2020/09/25 998 998 992 995 540
2020/09/24 1,000 1,000 988 988 6,960
2020/09/23 1,010 1,010 1,000 1,000 3,910
2020/09/18 1,025 1,025 1,013 1,013 5,650
2020/09/17 1,027 1,028 1,021 1,021 3,380
2020/09/16 1,027 1,027 1,025 1,025 1,750
2020/09/15 1,038 1,038 1,026 1,034 2,120
2020/09/14 1,043 1,043 1,030 1,033 19,840
2020/09/11 1,035 1,035 1,031 1,031 2,590
2020/09/10 1,039 1,039 1,032 1,032 690
2020/09/09 1,033 1,033 1,027 1,030 1,040
2020/09/08 1,040 1,041 1,034 1,034 2,700
2020/09/07 1,065 1,065 1,040 1,040 3,080
2020/09/04 1,039 1,060 1,039 1,040 5,300
2020/09/03 1,065 1,086 1,064 1,086 4,240
2020/09/02 1,087 1,087 1,061 1,065 4,780
2020/09/01 1,059 1,059 1,051 1,057 1,580
2020/08/31 1,048 1,052 1,040 1,048 4,040
2020/08/28 1,040 1,049 1,039 1,039 4,350
2020/08/27 1,053 1,053 1,043 1,043 4,830
2020/08/26 1,058 1,058 1,046 1,046 5,370
2020/08/25 1,055 1,058 1,047 1,051 7,830
2020/08/24 1,055 1,055 1,041 1,045 5,730
2020/08/21 1,042 1,049 1,041 1,049 4,190
2020/08/20 1,040 1,049 1,040 1,045 3,120
2020/08/19 1,049 1,049 1,036 1,040 3,970
2020/08/18 1,055 1,055 1,039 1,039 7,800
2020/08/17 1,066 1,066 1,052 1,057 6,820
2020/08/14 1,072 1,072 1,064 1,064 1,720
2020/08/13 1,077 1,077 1,063 1,063 5,050
2020/08/12 1,059 1,069 1,059 1,069 2,190
2020/08/11 1,055 1,060 1,055 1,059 1,580
2020/08/07 1,050 1,052 1,048 1,052 2,330
2020/08/06 1,052 1,052 1,046 1,047 1,420
2020/08/05 1,048 1,048 1,043 1,047 7,310
2020/08/04 1,042 1,045 1,042 1,043 2,510
2020/08/03 1,029 1,040 1,029 1,038 7,320
2020/07/31 1,032 1,032 1,020 1,020 4,650
2020/07/30 1,025 1,032 1,025 1,032 380
2020/07/29 1,028 1,028 1,024 1,024 3,560
2020/07/28 1,039 1,039 1,024 1,029 3,990
2020/07/27 1,045 1,045 1,029 1,029 9,870
2020/07/22 1,038 1,041 1,038 1,041 900
2020/07/21 1,037 1,038 1,035 1,038 640
2020/07/20 1,038 1,038 1,033 1,036 370
2020/07/17 1,031 1,031 1,026 1,030 1,200
2020/07/16 1,034 1,034 1,023 1,023 1,740
2020/07/15 1,036 1,036 1,022 1,026 3,520
2020/07/14 1,033 1,037 1,026 1,037 460
2020/07/13 1,035 1,035 1,022 1,033 3,720
2020/07/10 1,028 1,028 1,023 1,026 6,060
2020/07/09 1,032 1,032 1,028 1,030 330
2020/07/08 1,036 1,036 1,029 1,030 1,960
2020/07/07 1,032 1,032 1,030 1,032 350
2020/07/06 1,034 1,034 1,029 1,031 1,120
2020/07/03 1,026 1,029 1,026 1,029 300
2020/07/02 1,029 1,029 1,026 1,026 260
2020/07/01 1,027 1,029 1,020 1,024 1,880
2020/06/30 1,024 1,024 1,020 1,024 1,250
2020/06/29 1,024 1,024 1,017 1,018 2,010
2020/06/26 1,020 1,021 1,016 1,020 3,280
2020/06/25 1,017 1,021 1,017 1,017 950
2020/06/24 1,025 1,026 1,016 1,016 1,810
2020/06/23 1,019 1,020 1,016 1,019 790
2020/06/22 1,015 1,017 1,010 1,013 1,100
2020/06/19 1,024 1,024 1,009 1,014 1,150
2020/06/18 1,024 1,024 1,011 1,011 1,910
2020/06/17 1,018 1,018 1,012 1,013 1,420
2020/06/16 1,022 1,022 1,006 1,007 690
2020/06/15 1,019 1,019 1,010 1,010 730
2020/06/12 996 1,008 996 1,007 2,460
2020/06/11 1,023 1,024 1,019 1,021 1,130
2020/06/10 1,040 1,040 1,023 1,023 5,380
2020/06/09 1,045 1,045 1,034 1,037 2,210
2020/06/08 1,053 1,053 1,041 1,042 3,000
2020/06/05 1,036 1,039 1,034 1,038 1,790
2020/06/04 1,030 1,037 1,030 1,036 2,450
2020/06/03 1,025 1,029 1,021 1,023 6,680
2020/06/02 1,016 1,016 1,008 1,012 3,350
2020/06/01 1,010 1,010 1,002 1,008 610
2020/05/29 1,019 1,019 1,003 1,003 1,710
2020/05/28 1,017 1,017 1,009 1,009 2,020
2020/05/27 1,005 1,010 1,005 1,008 4,900
2020/05/26 1,007 1,007 1,000 1,005 5,050
2020/05/25 1,007 1,008 1,000 1,003 1,630
2020/05/22 992 1,006 992 1,001 1,990
2020/05/21 987 995 987 992 1,530
2020/05/20 972 983 972 982 480
2020/05/19 965 976 964 975 1,810
2020/05/18 965 965 963 963 1,010
2020/05/15 956 959 956 956 740
2020/05/14 967 967 956 956 2,290
2020/05/13 965 966 961 965 1,210
2020/05/12 959 963 959 961 1,930
2020/05/11 958 958 950 951 2,440
2020/05/08 962 962 946 948 960
2020/05/07 959 959 935 935 8,320
2020/05/01 948 959 947 959 900
2020/04/30 942 959 934 958 2,530
2020/04/28 942 942 930 935 1,010
2020/04/27 954 954 929 939 3,010
2020/04/24 962 962 941 946 650
2020/04/23 953 953 951 951 940
2020/04/22 972 979 952 954 1,330
2020/04/21 978 978 961 961 1,430
2020/04/20 955 968 955 966 1,660
2020/04/17 961 979 954 954 1,510
2020/04/16 970 970 961 962 380
2020/04/15 963 970 963 966 660
2020/04/14 968 968 960 963 1,450
2020/04/13 980 981 951 953 8,710
2020/04/10 960 978 951 976 2,540
2020/04/09 953 964 952 960 830
2020/04/08 952 959 930 930 2,800
2020/04/07 946 946 930 930 810
2020/04/06 936 940 927 927 1,360
2020/04/03 929 940 927 928 320
2020/04/02 901 928 900 927 2,340
2020/04/01 945 947 930 930 3,330
2020/03/31 965 965 942 945 1,420
2020/03/30 970 970 950 950 1,110
2020/03/27 952 970 950 970 1,160
2020/03/26 945 970 936 969 2,780
2020/03/25 915 937 915 934 2,190
2020/03/24 884 915 882 915 1,070
2020/03/23 880 885 855 884 3,990
2020/03/19 920 920 870 893 6,720
2020/03/18 954 954 925 926 2,500
2020/03/17 936 945 921 939 1,650
2020/03/16 950 975 945 966 1,990
2020/03/13 930 945 912 918 6,120
2020/03/12 1,014 1,014 958 960 12,400
2020/03/11 1,023 1,039 1,014 1,014 2,900
2020/03/10 963 1,039 963 1,039 8,440
2020/03/09 1,051 1,051 1,010 1,048 6,710
2020/03/06 1,070 1,070 1,051 1,052 4,570
2020/03/05 1,069 1,089 1,062 1,086 6,970
2020/03/04 1,087 1,094 1,081 1,094 5,680
2020/03/03 1,082 1,086 1,070 1,077 4,980
2020/03/02 1,081 1,083 1,066 1,076 6,890
2020/02/28 1,095 1,103 1,080 1,081 7,380
2020/02/27 1,113 1,113 1,101 1,104 10,440
2020/02/26 1,130 1,133 1,104 1,107 18,420
2020/02/25 1,141 1,141 1,109 1,136 20,260
2020/02/21 1,125 1,125 1,116 1,120 11,430
2020/02/20 1,114 1,114 1,109 1,114 9,680
2020/02/19 1,112 1,112 1,096 1,099 8,410
2020/02/18 1,105 1,105 1,096 1,099 13,030
2020/02/17 1,143 1,143 1,093 1,102 14,350
2020/02/14 1,119 1,119 1,096 1,113 7,210
2020/02/13 1,096 1,096 1,091 1,093 8,720
2020/02/12 1,095 1,095 1,087 1,089 10,850
2020/02/10 1,094 1,094 1,088 1,090 4,460
2020/02/07 1,083 1,092 1,083 1,090 2,760
2020/02/06 1,093 1,093 1,086 1,087 3,050
2020/02/05 1,079 1,085 1,079 1,085 770
2020/02/04 1,075 1,077 1,074 1,077 1,420
2020/02/03 1,076 1,076 1,070 1,074 2,950
2020/01/31 1,073 1,076 1,073 1,075 660
2020/01/30 1,075 1,075 1,072 1,074 3,400
2020/01/29 1,064 1,071 1,064 1,071 1,120
2020/01/28 1,070 1,070 1,061 1,065 4,400
2020/01/27 1,076 1,076 1,066 1,070 3,110
2020/01/24 1,073 1,073 1,068 1,071 2,630
2020/01/23 1,075 1,075 1,071 1,071 920
2020/01/22 1,077 1,084 1,070 1,073 3,750
2020/01/21 1,090 1,090 1,074 1,076 6,950
2020/01/20 1,084 1,130 1,084 1,088 1,590
2020/01/17 1,077 1,084 1,071 1,084 4,410
2020/01/16 1,063 1,074 1,063 1,073 1,820
2020/01/15 1,073 1,073 1,069 1,071 7,350
2020/01/14 1,072 1,072 1,067 1,070 3,890
2020/01/10 1,063 1,063 1,061 1,063 2,040
2020/01/09 1,061 1,061 1,055 1,057 4,140
2020/01/08 1,047 1,051 1,047 1,049 1,520
2020/01/07 1,048 1,059 1,045 1,046 3,900
2020/01/06 1,050 1,050 1,043 1,045 9,390

このページの先頭へ