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
2021/12/30 1,053 1,057 1,053 1,056 26,150
2021/12/29 1,046 1,053 1,046 1,053 470
2021/12/28 1,050 1,051 1,048 1,048 390
2021/12/27 1,050 1,050 1,043 1,045 550
2021/12/24 1,049 1,049 1,043 1,049 1,230
2021/12/23 1,047 1,047 1,042 1,042 930
2021/12/22 1,045 1,045 1,037 1,040 2,210
2021/12/21 1,040 1,040 1,035 1,040 990
2021/12/20 1,047 1,047 1,042 1,042 690
2021/12/17 1,050 1,050 1,042 1,044 7,930
2021/12/16 1,048 1,050 1,047 1,047 860
2021/12/15 1,040 1,047 1,040 1,047 1,270
2021/12/14 1,044 1,047 1,044 1,047 680
2021/12/13 1,044 1,046 1,044 1,046 530
2021/12/10 1,049 1,049 1,044 1,044 150
2021/12/09 1,046 1,051 1,046 1,048 650
2021/12/08 1,043 1,048 1,043 1,046 1,940
2021/12/07 1,045 1,045 1,040 1,040 3,580
2021/12/06 1,030 1,048 1,030 1,039 7,900
2021/12/03 1,033 1,043 1,033 1,043 3,860
2021/12/02 1,027 1,034 1,025 1,033 3,560
2021/12/01 1,031 1,099 1,024 1,098 9,770
2021/11/30 1,035 1,035 1,025 1,025 1,220
2021/11/29 1,031 1,031 1,021 1,023 8,220
2021/11/26 1,054 1,054 1,044 1,048 830
2021/11/25 1,042 1,054 1,042 1,050 1,360
2021/11/24 1,051 1,052 1,046 1,049 1,770
2021/11/22 1,053 1,054 1,052 1,054 1,380
2021/11/19 1,054 1,054 1,052 1,053 650
2021/11/18 1,058 1,058 1,050 1,054 1,610
2021/11/17 1,054 1,059 1,054 1,056 1,300
2021/11/16 1,055 1,057 1,052 1,052 810
2021/11/15 1,052 1,054 1,049 1,054 34,970
2021/11/12 1,060 1,060 1,057 1,060 430
2021/11/11 1,056 1,057 1,056 1,056 110
2021/11/10 1,056 1,056 1,051 1,051 70
2021/11/09 1,056 1,056 1,050 1,050 2,050
2021/11/08 1,049 1,055 1,049 1,055 1,910
2021/11/05 1,050 1,050 1,047 1,048 1,050
2021/11/04 1,050 1,050 1,046 1,050 370
2021/11/02 1,046 1,047 1,043 1,043 6,110
2021/11/01 1,041 1,051 1,041 1,049 5,610
2021/10/29 1,050 1,051 1,048 1,050 720
2021/10/28 1,051 1,051 1,047 1,047 160
2021/10/27 1,051 1,051 1,045 1,045 1,050
2021/10/26 1,040 1,046 1,040 1,045 1,530
2021/10/25 1,032 1,041 1,032 1,041 9,990
2021/10/22 1,055 1,055 1,045 1,050 1,060
2021/10/21 1,059 1,059 1,050 1,050 510
2021/10/20 1,052 1,057 1,052 1,057 590
2021/10/19 1,059 1,059 1,054 1,055 620
2021/10/18 1,059 1,059 1,054 1,054 980
2021/10/15 1,055 1,058 1,051 1,055 1,990
2021/10/14 1,053 1,053 1,041 1,048 830
2021/10/13 1,052 1,052 1,042 1,045 650
2021/10/12 1,039 1,052 1,039 1,052 6,520
2021/10/11 1,034 1,037 1,033 1,037 860
2021/10/08 1,026 1,034 1,026 1,033 3,430
2021/10/07 1,034 1,034 1,021 1,026 11,560
2021/10/06 1,037 1,037 1,025 1,029 2,580
2021/10/05 1,026 1,027 1,023 1,025 1,360
2021/10/04 1,033 1,034 1,029 1,034 3,090
2021/10/01 1,040 1,040 1,030 1,034 1,940
2021/09/30 1,042 1,042 1,036 1,040 1,110
2021/09/29 1,036 1,041 1,030 1,030 4,350
2021/09/28 1,040 1,040 1,037 1,040 390
2021/09/27 1,041 1,041 1,035 1,035 2,930
2021/09/24 1,033 1,039 1,033 1,039 210
2021/09/22 1,031 1,036 1,029 1,033 2,890
2021/09/21 1,040 1,040 1,035 1,038 2,160
2021/09/17 1,051 1,052 1,048 1,052 12,300
2021/09/16 1,049 1,049 1,043 1,043 1,310
2021/09/15 1,051 1,051 1,047 1,049 1,320
2021/09/14 1,053 1,053 1,050 1,051 290
2021/09/13 1,053 1,053 1,046 1,053 2,060
2021/09/10 1,045 1,049 1,045 1,049 1,230
2021/09/09 1,048 1,052 1,033 1,052 6,770
2021/09/08 1,053 1,058 1,053 1,058 490
2021/09/07 1,063 1,063 1,049 1,053 2,500
2021/09/06 1,072 1,085 1,051 1,060 12,550
2021/09/03 1,075 1,081 1,068 1,068 9,530
2021/09/02 1,071 1,073 1,069 1,069 2,160
2021/09/01 1,065 1,070 1,065 1,069 840
2021/08/31 1,065 1,070 1,065 1,066 8,240
2021/08/30 1,063 1,065 1,062 1,065 1,540
2021/08/27 1,063 1,063 1,060 1,063 510
2021/08/26 1,058 1,063 1,058 1,063 200
2021/08/25 1,067 1,067 1,058 1,060 1,080
2021/08/24 1,066 1,066 1,054 1,058 13,220
2021/08/23 1,065 1,065 1,056 1,057 4,860
2021/08/20 1,063 1,063 1,059 1,060 190
2021/08/19 1,058 1,064 1,058 1,064 10,160
2021/08/18 1,056 1,059 1,054 1,056 10,760
2021/08/17 1,055 1,063 1,052 1,063 2,780
2021/08/16 1,065 1,065 1,052 1,064 2,600
2021/08/13 1,059 1,065 1,058 1,065 9,090
2021/08/12 1,059 1,061 1,056 1,061 5,800
2021/08/11 1,059 1,062 1,058 1,059 1,800
2021/08/10 1,056 1,061 1,055 1,060 4,680
2021/08/06 1,057 1,061 1,056 1,057 8,190
2021/08/05 1,050 1,057 1,050 1,056 840
2021/08/04 1,052 1,053 1,050 1,052 1,770
2021/08/03 1,058 1,058 1,053 1,053 3,260
2021/08/02 1,050 1,059 1,050 1,059 1,940
2021/07/30 1,057 1,057 1,049 1,050 1,640
2021/07/29 1,057 1,057 1,053 1,053 250
2021/07/28 1,060 1,060 1,051 1,051 1,660
2021/07/27 1,059 1,059 1,057 1,058 780
2021/07/26 1,059 1,059 1,056 1,056 3,350
2021/07/21 1,055 1,059 1,054 1,056 1,040
2021/07/20 1,055 1,055 1,050 1,055 5,200
2021/07/19 1,055 1,059 1,053 1,053 2,950
2021/07/16 1,053 1,053 1,052 1,052 140
2021/07/15 1,059 1,059 1,050 1,052 7,190
2021/07/14 1,058 1,058 1,052 1,052 1,150
2021/03/22 1,007 1,007 997 997 70,000
2021/03/19 1,004 1,005 998 1,000 3,580
2021/03/18 1,007 1,007 1,001 1,004 630
2021/03/17 1,003 1,006 1,003 1,006 1,960
2021/03/16 996 1,003 996 1,002 1,730
2021/03/15 1,000 1,000 995 996 3,470
2021/03/12 994 1,001 994 1,001 4,660
2021/03/11 992 993 988 992 2,020
2021/03/10 994 994 990 993 1,550
2021/03/09 990 990 984 986 6,700
2021/03/08 1,004 1,004 990 990 7,610
2021/03/05 999 1,003 992 1,000 5,370
2021/03/04 1,003 1,008 992 1,000 15,710
2021/03/03 1,022 1,032 1,021 1,032 7,330
2021/03/02 1,019 1,022 1,018 1,021 850
2021/03/01 1,013 1,019 1,013 1,014 2,020
2021/02/26 1,010 1,011 1,000 1,000 8,080
2021/02/25 1,018 1,022 1,014 1,014 2,770
2021/02/24 1,015 1,021 1,014 1,015 13,550
2021/02/22 1,024 1,030 1,021 1,021 24,670
2021/02/19 1,033 1,034 1,026 1,031 1,780
2021/02/18 1,032 1,034 1,032 1,033 240
2021/02/17 1,030 1,030 1,025 1,025 7,950
2021/02/16 1,031 1,039 1,030 1,032 980
2021/02/15 1,038 1,038 1,028 1,029 4,970
2021/02/12 1,027 1,030 1,027 1,030 990
2021/02/10 1,034 1,038 1,026 1,026 3,410
2021/02/09 1,035 1,035 1,031 1,031 4,250
2021/02/08 1,036 1,037 1,032 1,036 3,130
2021/02/05 1,034 1,037 1,033 1,035 2,350
2021/02/04 1,028 1,029 1,027 1,029 2,090
2021/02/03 1,031 1,031 1,028 1,030 790
2021/02/02 1,027 1,032 1,027 1,032 1,700
2021/02/01 1,024 1,026 1,022 1,026 1,620
2021/01/29 1,022 1,023 1,021 1,022 1,150
2021/01/28 1,021 1,023 1,020 1,023 450
2021/01/27 1,018 1,019 1,018 1,019 950
2021/01/26 1,020 1,021 1,020 1,021 1,280
2021/01/25 1,017 1,018 1,015 1,015 2,470
2021/01/22 1,015 1,015 1,011 1,011 1,580
2021/01/21 1,017 1,017 1,013 1,013 1,470
2021/01/20 1,014 1,017 1,014 1,016 230
2021/01/19 1,013 1,016 1,012 1,016 3,720
2021/01/18 1,015 1,018 1,013 1,013 1,330
2021/01/15 1,020 1,020 1,013 1,013 3,160
2021/01/14 1,015 1,020 1,015 1,016 2,660
2021/01/13 1,024 1,024 1,010 1,015 6,300
2021/01/12 1,024 1,024 1,018 1,018 17,390
2021/01/08 1,020 1,023 1,020 1,020 1,270
2021/01/07 1,019 1,019 1,014 1,014 2,760
2021/01/06 1,030 1,030 1,018 1,021 4,250
2021/01/05 1,033 1,033 1,030 1,030 6,180
2021/01/04 1,037 1,037 1,028 1,028 3,620

このページの先頭へ