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
2023/12/29 988 988 984 987 3,420
2023/12/28 992 992 984 984 7,820
2023/12/27 990 993 989 989 9,990
2023/12/26 996 998 986 989 3,980
2023/12/25 999 1,000 990 993 2,320
2023/12/22 992 993 990 990 1,300
2023/12/21 995 996 990 990 3,000
2023/12/20 994 999 992 996 7,410
2023/12/19 985 992 983 992 3,110
2023/12/18 980 984 980 983 4,360
2023/12/15 978 980 974 978 2,240
2023/12/14 975 975 961 963 15,580
2023/12/13 980 981 979 981 1,080
2023/12/12 983 983 978 978 1,770
2023/12/11 977 980 977 980 7,100
2023/12/08 977 977 960 971 7,180
2023/12/07 988 993 988 989 9,380
2023/12/06 981 988 981 986 3,020
2023/12/05 982 982 965 979 9,820
2023/12/04 981 981 974 975 930
2023/12/01 978 980 972 980 3,290
2023/11/30 977 977 972 974 2,220
2023/11/29 977 977 966 972 1,810
2023/11/28 974 975 972 975 1,660
2023/11/27 978 979 974 974 1,970
2023/11/24 970 977 970 973 4,890
2023/11/22 961 970 961 970 1,800
2023/11/21 967 967 955 960 23,940
2023/11/20 969 969 958 961 7,110
2023/11/17 969 969 968 969 860
2023/11/16 965 969 965 969 4,660
2023/11/15 960 966 960 963 6,800
2023/11/14 958 963 958 963 2,510
2023/11/13 964 964 960 961 780
2023/11/10 965 965 958 965 860
2023/11/09 960 966 960 966 2,380
2023/11/08 959 960 956 956 1,180
2023/11/07 956 957 950 955 2,680
2023/11/06 948 954 948 954 7,220
2023/11/02 944 944 940 943 1,090
2023/11/01 933 940 933 936 3,540
2023/10/31 929 931 924 931 540
2023/10/30 930 930 925 926 1,860
2023/10/27 935 935 928 934 5,460
2023/10/26 933 933 925 929 1,370
2023/10/25 928 930 928 930 1,220
2023/10/24 920 924 920 924 910
2023/10/23 925 925 920 920 2,610
2023/10/20 920 925 920 925 4,580
2023/10/19 927 927 920 923 2,000
2023/10/18 933 933 930 930 1,620
2023/10/17 937 937 931 932 440
2023/10/16 939 939 929 929 7,270
2023/10/13 941 941 931 934 1,420
2023/10/12 930 937 930 937 1,250
2023/10/11 916 930 916 930 2,690
2023/10/10 912 916 911 915 9,530
2023/10/06 921 925 916 925 4,850
2023/10/05 920 927 918 925 4,730
2023/10/04 928 928 920 921 9,000
2023/10/03 943 943 936 942 2,460
2023/10/02 945 946 940 946 2,580
2023/09/29 945 945 940 943 3,760
2023/09/28 950 950 944 944 7,660
2023/09/27 947 948 945 945 1,780
2023/09/26 953 953 948 949 2,910
2023/09/25 950 952 950 950 1,530
2023/09/22 952 954 946 954 4,080
2023/09/21 958 961 957 961 6,210
2023/09/20 954 958 953 958 4,020
2023/09/19 962 962 954 954 2,080
2023/09/15 965 965 953 957 3,200
2023/09/14 960 961 953 961 9,410
2023/09/13 958 958 950 955 6,240
2023/09/12 950 952 949 952 6,570
2023/09/11 953 960 948 955 6,740
2023/09/08 960 960 950 960 4,540
2023/09/07 960 961 957 959 3,690
2023/09/06 965 965 956 962 20,550
2023/09/05 984 989 982 984 26,430
2023/09/04 986 989 985 986 5,890
2023/09/01 986 986 981 986 6,750
2023/08/31 985 986 980 986 11,210
2023/08/30 981 984 980 984 1,390
2023/08/29 981 981 977 979 2,560
2023/08/28 980 980 976 978 2,830
2023/08/25 966 977 966 977 1,250
2023/08/24 963 970 962 970 4,700
2023/08/23 963 963 963 963 2,700
2023/08/22 968 968 961 963 600
2023/08/21 958 967 955 960 4,790
2023/08/18 968 968 961 964 3,170
2023/08/17 967 972 967 971 1,600
2023/08/16 975 975 966 968 2,550
2023/08/15 979 979 974 978 8,710
2023/08/14 975 979 973 979 7,380
2023/08/10 974 974 971 973 1,740
2023/08/09 970 970 966 970 7,210
2023/08/08 965 968 960 967 1,320
2023/08/07 961 961 955 960 1,470
2023/08/04 962 962 955 956 2,030
2023/08/03 973 973 965 968 1,520
2023/08/02 975 975 969 972 7,670
2023/08/01 970 976 970 975 3,500
2023/07/31 963 967 960 964 3,540
2023/07/28 950 958 940 949 10,930
2023/07/27 964 964 955 961 3,410
2023/07/26 960 964 958 964 6,890
2023/07/25 961 966 958 962 1,440
2023/07/24 960 963 957 958 3,350
2023/07/21 960 960 951 956 3,380
2023/07/20 959 959 951 956 4,560
2023/07/19 953 956 950 956 1,900
2023/07/18 951 951 938 945 1,160
2023/07/14 940 940 933 937 2,600
2023/07/13 940 940 934 936 4,550
2023/07/12 944 944 933 936 3,900
2023/07/11 945 945 935 940 1,270
2023/07/10 946 947 935 945 2,860
2023/07/07 940 965 940 950 3,400
2023/07/06 969 969 962 967 1,990
2023/07/05 969 970 967 969 2,640
2023/07/04 963 970 963 970 2,150
2023/07/03 968 969 962 964 6,510
2023/06/30 966 966 962 965 2,600
2023/06/29 967 967 965 967 1,030
2023/06/28 966 967 963 967 3,130
2023/06/27 961 963 958 961 8,510
2023/06/26 958 963 958 962 5,840
2023/06/23 950 959 950 958 2,910
2023/06/22 944 949 944 949 2,650
2023/06/21 942 945 942 945 1,560
2023/06/20 950 950 946 946 2,390
2023/06/19 944 946 940 946 4,690
2023/06/16 944 944 935 942 4,050
2023/06/15 940 943 937 943 1,680
2023/06/14 939 939 933 937 8,700
2023/06/13 927 933 927 933 1,550
2023/06/12 927 928 925 928 4,170
2023/06/09 928 928 922 926 4,520
2023/06/08 928 930 926 930 2,980
2023/06/07 923 924 922 924 7,350
2023/06/06 923 923 918 919 3,500
2023/06/05 913 923 913 923 29,260
2023/06/02 915 915 910 911 2,470
2023/06/01 917 917 912 913 1,050
2023/05/31 919 920 912 912 1,210
2023/05/30 913 913 908 913 6,500
2023/05/29 909 918 907 908 7,930
2023/05/26 903 908 903 906 1,170
2023/05/25 905 909 905 909 850
2023/05/24 905 905 900 900 1,360
2023/05/23 905 905 900 903 2,240
2023/05/22 904 904 899 902 7,100
2023/05/19 903 905 901 901 3,600
2023/05/18 902 902 898 899 2,010
2023/05/17 902 902 896 899 1,220
2023/05/16 903 903 897 897 3,070
2023/05/15 905 907 901 906 2,790
2023/05/12 894 899 894 899 2,390
2023/05/11 897 897 891 894 2,870
2023/05/10 902 902 894 898 4,660
2023/05/09 894 897 893 896 2,320
2023/05/08 903 903 893 893 8,680
2023/05/02 910 911 906 910 8,770
2023/05/01 899 907 899 905 12,460
2023/04/28 884 895 884 895 3,080
2023/04/27 883 889 883 887 260
2023/04/26 883 886 882 886 2,350
2023/04/25 889 889 884 887 10,800
2023/04/24 884 888 881 884 9,090
2023/04/21 889 889 883 885 2,220
2023/04/20 894 894 888 889 1,310
2023/04/19 890 893 888 893 1,250
2023/04/18 895 895 887 894 15,060
2023/04/17 895 895 890 895 2,290
2023/04/14 887 887 883 886 1,080
2023/04/13 890 890 887 887 1,740
2023/04/12 890 892 887 891 1,240
2023/04/11 889 895 889 893 1,980
2023/04/10 885 886 883 886 1,940
2023/04/07 881 884 881 882 3,330
2023/04/06 885 885 878 883 2,300
2023/04/05 882 884 877 879 6,240
2023/04/04 880 885 880 885 45,090
2023/04/03 880 882 878 882 6,190
2023/03/31 882 882 871 880 1,880
2023/03/30 867 874 867 872 2,920
2023/03/29 867 868 863 868 6,040
2023/03/28 870 872 863 867 1,190
2023/03/27 866 868 863 864 16,850
2023/03/24 862 865 861 864 4,490
2023/03/23 869 869 861 865 6,230
2023/03/22 878 879 870 871 2,500
2023/03/20 873 873 860 866 7,290
2023/03/17 880 880 870 876 1,050
2023/03/16 879 879 869 870 29,920
2023/03/15 884 884 882 883 780
2023/03/14 884 885 880 881 6,020
2023/03/13 888 888 880 885 24,260
2023/03/10 896 896 888 895 23,990
2023/03/09 897 897 891 891 5,750
2023/03/08 900 900 895 897 4,290
2023/03/07 889 895 889 892 2,390
2023/03/06 895 895 885 889 41,670
2023/03/03 910 910 902 906 13,380
2023/03/02 913 913 906 909 4,760
2023/03/01 915 915 912 915 4,840
2023/02/28 917 917 911 915 31,980
2023/02/27 914 914 912 914 750
2023/02/24 903 907 903 906 40,190
2023/02/22 901 901 895 896 4,210
2023/02/21 904 904 896 899 2,460
2023/02/20 904 904 898 903 3,280
2023/02/17 900 904 900 904 1,020
2023/02/16 902 907 902 903 3,480
2023/02/15 904 904 898 902 420
2023/02/14 903 903 894 896 1,460
2023/02/13 899 899 892 894 3,600
2023/02/10 903 903 898 900 2,830
2023/02/09 906 906 898 904 2,740
2023/02/08 905 905 900 903 4,790
2023/02/07 916 916 911 911 1,930
2023/02/06 914 923 914 920 14,320
2023/02/03 905 909 904 904 7,490
2023/02/02 906 906 898 899 8,290
2023/02/01 902 903 900 903 3,490
2023/01/31 903 903 897 900 1,880
2023/01/30 900 902 897 898 9,750
2023/01/27 905 905 898 899 1,890
2023/01/26 903 903 896 903 3,350
2023/01/25 905 905 903 905 840
2023/01/24 901 905 901 903 1,470
2023/01/23 901 901 894 901 1,170
2023/01/20 893 898 890 898 1,130
2023/01/19 900 900 894 897 1,430
2023/01/18 884 905 884 903 4,260
2023/01/17 890 890 881 885 810
2023/01/16 890 890 880 883 4,070
2023/01/13 893 895 889 894 5,630
2023/01/12 899 899 890 895 1,170
2023/01/11 899 899 890 896 5,590
2023/01/10 899 899 890 897 1,740
2023/01/06 878 899 878 899 7,220
2023/01/05 883 893 881 893 1,770
2023/01/04 899 899 879 880 11,150

このページの先頭へ