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
2022/12/30 896 896 887 889 24,400
2022/12/29 905 905 893 899 1,080
2022/12/28 896 901 895 897 1,790
2022/12/27 888 897 888 897 13,380
2022/12/26 904 904 898 901 4,360
2022/12/23 897 899 892 898 3,370
2022/12/22 896 898 889 893 4,360
2022/12/21 894 894 886 890 4,700
2022/12/20 933 933 896 896 7,000
2022/12/19 934 934 923 927 1,240
2022/12/16 938 940 935 939 1,620
2022/12/15 924 930 924 930 980
2022/12/14 936 936 930 931 420
2022/12/13 929 935 929 935 3,570
2022/12/12 929 929 925 929 1,100
2022/12/09 931 931 925 929 870
2022/12/08 929 931 923 931 2,950
2022/12/07 920 926 920 926 1,680
2022/12/06 926 926 920 926 1,690
2022/12/05 916 916 910 915 2,380
2022/12/02 919 919 915 916 1,760
2022/12/01 926 926 916 918 3,110
2022/11/30 923 925 921 925 380
2022/11/29 924 924 918 919 6,460
2022/11/28 935 935 921 923 2,860
2022/11/25 920 921 915 921 1,140
2022/11/24 922 922 914 919 720
2022/11/22 916 924 916 924 1,140
2022/11/21 916 916 913 913 2,260
2022/11/18 916 916 913 913 150
2022/11/17 909 916 909 915 1,280
2022/11/16 912 913 906 908 1,450
2022/11/15 912 912 903 904 640
2022/11/14 897 903 891 903 12,360
2022/11/11 913 916 905 907 1,890
2022/11/10 919 919 913 913 940
2022/11/09 916 916 911 911 490
2022/11/08 918 918 913 914 510
2022/11/07 915 916 908 916 1,840
2022/11/04 914 923 910 923 5,540
2022/11/02 924 924 915 915 1,030
2022/11/01 915 917 915 916 2,040
2022/10/31 913 916 911 915 1,280
2022/10/28 898 906 898 902 770
2022/10/27 900 900 896 896 740
2022/10/26 894 901 894 901 69,130
2022/10/25 895 896 891 894 38,880
2022/10/24 889 896 886 896 2,640
2022/10/21 900 900 897 899 2,510
2022/10/20 900 902 900 900 910
2022/10/19 900 905 900 901 750
2022/10/18 897 902 897 902 910
2022/10/17 895 900 895 897 660
2022/10/14 910 910 887 895 4,080
2022/10/13 892 895 892 895 1,090
2022/10/12 897 898 891 898 1,050
2022/10/11 901 902 895 896 11,040
2022/10/07 907 907 899 904 1,130
2022/10/06 905 907 901 907 530
2022/10/05 909 909 906 907 210
2022/10/04 906 906 901 903 1,300
2022/10/03 897 897 890 897 9,780
2022/09/30 895 897 880 891 6,010
2022/09/29 900 900 893 895 620
2022/09/28 910 910 890 893 8,680
2022/09/27 906 906 901 903 3,740
2022/09/26 910 910 905 908 4,570
2022/09/22 933 939 933 939 560
2022/09/21 929 935 926 935 1,890
2022/09/20 936 936 930 933 3,500
2022/09/16 943 943 935 938 960
2022/09/15 944 947 937 947 560
2022/09/14 950 951 946 951 710
2022/09/13 947 951 947 951 1,110
2022/09/12 945 947 944 947 1,270
2022/09/09 937 945 936 943 7,310
2022/09/08 942 947 942 947 3,410
2022/09/07 926 938 926 938 4,280
2022/09/06 924 924 912 921 8,290
2022/09/05 940 947 940 947 46,930
2022/09/02 944 945 938 944 3,420
2022/09/01 943 943 940 940 1,350
2022/08/31 946 946 943 943 470
2022/08/30 949 949 946 948 1,520
2022/08/29 943 949 942 949 4,130
2022/08/26 937 945 937 945 1,880
2022/08/25 942 942 937 937 1,240
2022/08/24 936 936 936 936 1,610
2022/08/23 943 943 933 937 1,230
2022/08/22 942 944 941 941 1,280
2022/08/19 937 947 937 946 5,610
2022/08/18 939 943 934 943 42,880
2022/08/17 939 939 934 936 610
2022/08/16 938 938 933 935 710
2022/08/15 935 938 935 938 3,960
2022/08/12 942 942 937 938 830
2022/08/10 944 944 937 938 390
2022/08/09 936 942 936 942 1,410
2022/08/08 932 937 932 937 2,390
2022/08/05 927 928 927 928 1,380
2022/08/04 925 927 924 925 1,090
2022/08/03 915 923 915 918 2,820
2022/08/02 919 919 910 914 2,910
2022/08/01 920 922 914 917 2,640
2022/07/29 918 922 913 916 3,220
2022/07/28 929 929 918 918 1,080
2022/07/27 922 922 919 921 770
2022/07/26 920 923 920 922 540
2022/07/25 924 924 916 917 1,390
2022/07/22 921 921 915 920 1,220
2022/07/21 918 926 918 920 3,490
2022/07/20 913 917 912 915 13,090
2022/07/19 916 916 911 913 630
2022/07/15 913 913 906 909 370
2022/07/14 910 910 905 905 1,820
2022/07/13 909 909 901 909 2,990
2022/07/12 916 916 913 916 360
2022/07/11 913 916 909 916 1,670
2022/07/08 916 916 910 913 1,670
2022/07/07 916 916 910 915 280
2022/07/06 917 917 907 912 2,980
2022/07/05 906 917 906 917 580
2022/07/04 935 935 908 909 5,710
2022/07/01 912 913 904 904 2,830
2022/06/30 913 913 910 911 1,020
2022/06/29 915 915 910 915 390
2022/06/28 918 918 914 915 240
2022/06/27 918 918 913 913 620
2022/06/24 918 918 910 914 480
2022/06/23 919 922 916 916 220
2022/06/22 914 919 914 919 1,550
2022/06/21 914 914 906 910 550
2022/06/20 900 915 900 912 3,260
2022/06/17 891 909 890 909 2,700
2022/06/16 916 916 907 909 370
2022/06/15 914 914 906 911 2,200
2022/06/14 900 908 897 908 4,210
2022/06/13 935 935 924 925 2,210
2022/06/10 940 940 934 934 780
2022/06/09 944 944 938 940 2,380
2022/06/08 934 944 934 940 2,790
2022/06/07 936 939 935 939 990
2022/06/06 925 933 925 932 560
2022/06/03 930 933 925 933 1,610
2022/06/02 930 930 929 929 700
2022/06/01 926 926 921 921 1,940
2022/05/31 917 917 913 913 280
2022/05/30 912 917 911 912 1,580
2022/05/27 911 912 907 912 1,700
2022/05/26 904 904 902 904 130
2022/05/25 906 906 897 904 670
2022/05/24 900 900 895 900 500
2022/05/23 898 901 891 899 2,580
2022/05/20 906 906 899 899 2,700
2022/05/19 908 908 902 903 970
2022/05/18 918 918 911 911 410
2022/05/17 915 915 905 912 2,030
2022/05/16 919 919 911 911 2,460
2022/05/13 910 910 906 910 9,750
2022/05/12 924 924 911 918 940
2022/05/11 903 916 903 914 520
2022/05/10 917 917 910 910 1,780
2022/05/09 927 927 917 922 2,750
2022/05/06 935 935 932 933 680
2022/05/02 940 940 930 938 3,470
2022/04/28 942 943 935 935 850
2022/04/27 938 938 930 930 760
2022/04/26 940 940 931 936 990
2022/04/25 942 942 930 931 1,350
2022/04/22 933 944 933 939 880
2022/04/21 942 944 933 933 4,680
2022/04/20 948 948 931 942 6,590
2022/04/19 940 943 936 943 430
2022/04/18 940 940 936 936 710
2022/04/15 937 938 936 938 630
2022/04/14 936 936 930 930 480
2022/04/13 934 934 928 930 380
2022/04/12 935 935 925 926 1,430
2022/04/11 938 938 930 930 1,800
2022/04/08 935 938 935 938 1,060
2022/04/07 935 942 935 942 680
2022/04/06 950 950 947 947 710
2022/04/05 948 948 935 935 1,410
2022/04/04 949 949 942 943 1,050
2022/04/01 927 939 927 938 670
2022/03/31 923 938 923 927 600
2022/03/30 927 941 925 927 3,900
2022/03/29 925 929 919 922 3,750
2022/03/28 925 925 918 919 3,080
2022/03/25 925 930 923 923 2,280
2022/03/24 924 928 924 924 1,450
2022/03/23 931 931 923 924 3,100
2022/03/22 919 924 918 923 4,590
2022/03/18 906 918 906 918 3,090
2022/03/17 905 909 890 909 3,290
2022/03/16 878 891 869 890 6,280
2022/03/15 865 880 865 880 7,880
2022/03/14 866 866 861 861 6,470
2022/03/11 876 877 863 865 5,590
2022/03/10 869 877 864 869 7,080
2022/03/09 870 870 854 854 11,880
2022/03/08 870 877 865 872 4,530
2022/03/07 880 892 875 880 17,660
2022/03/04 886 896 881 895 13,630
2022/03/03 900 916 900 900 13,390
2022/03/02 929 942 910 919 18,590
2022/03/01 960 960 939 944 8,560
2022/02/28 955 969 949 954 37,050
2022/02/25 957 964 949 960 12,670
2022/02/24 982 982 970 971 94,360
2022/02/22 1,006 1,006 998 998 7,200
2022/02/21 1,004 1,004 1,000 1,004 1,930
2022/02/18 1,007 1,007 995 1,004 1,160
2022/02/17 1,006 1,010 1,006 1,008 200
2022/02/16 1,012 1,012 1,004 1,008 990
2022/02/15 1,006 1,014 999 1,014 4,330
2022/02/14 1,014 1,014 1,005 1,008 1,900
2022/02/10 1,011 1,020 1,011 1,020 1,790
2022/02/09 1,009 1,014 1,009 1,014 1,710
2022/02/08 1,016 1,016 1,011 1,012 1,460
2022/02/07 1,020 1,021 1,012 1,021 3,340
2022/02/04 1,025 1,025 1,018 1,018 4,230
2022/02/03 1,022 1,022 1,017 1,022 710
2022/02/02 1,021 1,021 1,013 1,015 1,710
2022/02/01 1,023 1,023 1,018 1,019 980
2022/01/31 1,017 1,022 1,017 1,022 1,440
2022/01/28 1,015 1,021 1,015 1,020 1,630
2022/01/27 1,010 1,010 1,007 1,010 1,010
2022/01/26 1,006 1,006 1,000 1,006 2,490
2022/01/25 999 1,007 999 1,007 4,930
2022/01/24 1,010 1,010 1,006 1,010 980
2022/01/21 1,015 1,015 1,010 1,010 9,790
2022/01/20 1,005 1,010 1,005 1,008 1,330
2022/01/19 1,008 1,008 1,000 1,005 8,140
2022/01/18 1,022 1,022 1,012 1,020 5,290
2022/01/17 1,023 1,025 1,017 1,025 3,210
2022/01/14 1,024 1,027 1,020 1,022 5,260
2022/01/13 1,036 1,036 1,028 1,030 2,130
2022/01/12 1,042 1,042 1,035 1,037 5,720
2022/01/11 1,037 1,050 1,032 1,039 11,590
2022/01/07 1,051 1,051 1,046 1,046 2,120
2022/01/06 1,051 1,055 1,051 1,055 1,260
2022/01/05 1,060 1,060 1,058 1,060 550
2022/01/04 1,060 1,060 1,055 1,058 3,400

このページの先頭へ