(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,107 | 1,121 | 1,107 | 1,121 | 1,790 |
| 2024/12/27 | 1,118 | 1,118 | 1,110 | 1,115 | 2,390 |
| 2024/12/26 | 1,110 | 1,110 | 1,109 | 1,110 | 1,660 |
| 2024/12/25 | 1,115 | 1,117 | 1,110 | 1,111 | 2,260 |
| 2024/12/24 | 1,113 | 1,114 | 1,102 | 1,110 | 850 |
| 2024/12/23 | 1,110 | 1,114 | 1,101 | 1,114 | 7,070 |
| 2024/12/20 | 1,101 | 1,116 | 1,101 | 1,111 | 14,980 |
| 2024/12/19 | 1,086 | 1,100 | 1,085 | 1,092 | 5,440 |
| 2024/12/18 | 1,085 | 1,100 | 1,085 | 1,092 | 2,040 |
| 2024/12/17 | 1,102 | 1,102 | 1,096 | 1,096 | 1,710 |
| 2024/12/16 | 1,100 | 1,105 | 1,080 | 1,102 | 5,050 |
| 2024/12/13 | 1,095 | 1,099 | 1,088 | 1,099 | 1,730 |
| 2024/12/12 | 1,088 | 1,100 | 1,088 | 1,100 | 1,160 |
| 2024/12/11 | 1,093 | 1,098 | 1,090 | 1,091 | 510 |
| 2024/12/10 | 1,088 | 1,096 | 1,087 | 1,096 | 1,840 |
| 2024/12/09 | 1,097 | 1,097 | 1,078 | 1,088 | 3,550 |
| 2024/12/06 | 1,080 | 1,085 | 1,075 | 1,084 | 3,810 |
| 2024/12/05 | 1,070 | 1,081 | 1,070 | 1,081 | 1,200 |
| 2024/12/04 | 1,082 | 1,082 | 1,072 | 1,072 | 1,000 |
| 2024/12/03 | 1,074 | 1,079 | 1,074 | 1,075 | 1,750 |
| 2024/12/02 | 1,076 | 1,083 | 1,073 | 1,073 | 1,440 |
| 2024/11/29 | 1,091 | 1,091 | 1,074 | 1,076 | 1,440 |
| 2024/11/28 | 1,098 | 1,100 | 1,078 | 1,086 | 2,220 |
| 2024/11/27 | 1,102 | 1,102 | 1,083 | 1,083 | 1,570 |
| 2024/11/26 | 1,101 | 1,101 | 1,090 | 1,091 | 360 |
| 2024/11/25 | 1,091 | 1,100 | 1,088 | 1,097 | 1,990 |
| 2024/11/22 | 1,105 | 1,105 | 1,087 | 1,101 | 860 |
| 2024/11/21 | 1,101 | 1,101 | 1,091 | 1,092 | 1,600 |
| 2024/11/20 | 1,089 | 1,101 | 1,089 | 1,101 | 500 |
| 2024/11/19 | 1,078 | 1,090 | 1,078 | 1,089 | 1,860 |
| 2024/11/18 | 1,104 | 1,104 | 1,078 | 1,089 | 5,220 |
| 2024/11/15 | 1,105 | 1,105 | 1,097 | 1,104 | 2,780 |
| 2024/11/14 | 1,100 | 1,100 | 1,097 | 1,100 | 1,870 |
| 2024/11/13 | 1,100 | 1,100 | 1,090 | 1,100 | 1,220 |
| 2024/11/12 | 1,090 | 1,100 | 1,090 | 1,099 | 450 |
| 2024/11/11 | 1,087 | 1,100 | 1,086 | 1,098 | 6,930 |
| 2024/11/08 | 1,087 | 1,087 | 1,084 | 1,087 | 2,750 |
| 2024/11/07 | 1,087 | 1,090 | 1,072 | 1,087 | 1,370 |
| 2024/11/06 | 1,082 | 1,082 | 1,071 | 1,073 | 900 |
| 2024/11/05 | 1,085 | 1,086 | 1,073 | 1,073 | 3,960 |
| 2024/11/01 | 1,088 | 1,088 | 1,071 | 1,085 | 2,720 |
| 2024/10/31 | 1,088 | 1,088 | 1,084 | 1,088 | 1,480 |
| 2024/10/30 | 1,088 | 1,088 | 1,083 | 1,086 | 430 |
| 2024/10/29 | 1,088 | 1,088 | 1,086 | 1,088 | 1,040 |
| 2024/10/28 | 1,079 | 1,088 | 1,079 | 1,088 | 2,940 |
| 2024/10/25 | 1,078 | 1,080 | 1,072 | 1,079 | 2,000 |
| 2024/10/24 | 1,073 | 1,078 | 1,067 | 1,078 | 7,960 |
| 2024/10/23 | 1,080 | 1,080 | 1,068 | 1,068 | 810 |
| 2024/10/22 | 1,068 | 1,068 | 1,061 | 1,062 | 940 |
| 2024/10/21 | 1,074 | 1,074 | 1,064 | 1,069 | 570 |
| 2024/10/18 | 1,075 | 1,075 | 1,074 | 1,074 | 1,110 |
| 2024/10/17 | 1,061 | 1,076 | 1,061 | 1,075 | 4,240 |
| 2024/10/16 | 1,067 | 1,067 | 1,060 | 1,066 | 550 |
| 2024/10/15 | 1,075 | 1,075 | 1,063 | 1,070 | 2,470 |
| 2024/10/11 | 1,060 | 1,067 | 1,054 | 1,067 | 1,330 |
| 2024/10/10 | 1,070 | 1,070 | 1,060 | 1,067 | 1,390 |
| 2024/10/09 | 1,057 | 1,060 | 1,050 | 1,060 | 4,180 |
| 2024/10/08 | 1,060 | 1,064 | 1,052 | 1,052 | 770 |
| 2024/10/07 | 1,060 | 1,064 | 1,056 | 1,064 | 3,730 |
| 2024/10/04 | 1,056 | 1,059 | 1,046 | 1,056 | 2,150 |
| 2024/10/03 | 1,070 | 1,070 | 1,052 | 1,056 | 8,180 |
| 2024/10/02 | 1,055 | 1,100 | 1,044 | 1,050 | 3,080 |
| 2024/10/01 | 1,040 | 1,050 | 1,036 | 1,050 | 1,180 |
| 2024/09/30 | 1,044 | 1,045 | 1,025 | 1,025 | 3,570 |
| 2024/09/27 | 1,044 | 1,048 | 1,043 | 1,045 | 2,270 |
| 2024/09/26 | 1,038 | 1,044 | 1,035 | 1,044 | 3,830 |
| 2024/09/25 | 1,037 | 1,038 | 1,029 | 1,029 | 1,270 |
| 2024/09/24 | 1,034 | 1,035 | 1,030 | 1,030 | 4,070 |
| 2024/09/20 | 1,030 | 1,030 | 1,021 | 1,028 | 10,620 |
| 2024/09/19 | 1,013 | 1,030 | 1,013 | 1,030 | 7,720 |
| 2024/09/18 | 1,018 | 1,022 | 1,012 | 1,021 | 7,520 |
| 2024/09/17 | 1,013 | 1,019 | 1,008 | 1,009 | 31,920 |
| 2024/09/13 | 1,016 | 1,016 | 1,005 | 1,012 | 4,390 |
| 2024/09/12 | 1,009 | 1,022 | 1,009 | 1,017 | 4,410 |
| 2024/09/11 | 1,020 | 1,020 | 1,000 | 1,000 | 4,620 |
| 2024/09/10 | 1,017 | 1,021 | 1,016 | 1,020 | 5,970 |
| 2024/09/09 | 1,011 | 1,018 | 970 | 1,017 | 18,030 |
| 2024/09/06 | 1,017 | 1,023 | 1,016 | 1,021 | 3,850 |
| 2024/09/05 | 1,012 | 1,048 | 1,012 | 1,029 | 5,040 |
| 2024/09/04 | 1,062 | 1,062 | 1,052 | 1,057 | 20,040 |
| 2024/09/03 | 1,077 | 1,079 | 1,067 | 1,078 | 4,610 |
| 2024/09/02 | 1,081 | 1,083 | 1,060 | 1,080 | 8,410 |
| 2024/08/30 | 1,070 | 1,070 | 1,049 | 1,055 | 8,230 |
| 2024/08/29 | 1,049 | 1,083 | 1,048 | 1,083 | 4,400 |
| 2024/08/28 | 1,056 | 1,056 | 1,046 | 1,053 | 4,470 |
| 2024/08/27 | 1,044 | 1,058 | 1,044 | 1,056 | 3,470 |
| 2024/08/26 | 1,064 | 1,064 | 1,042 | 1,046 | 14,020 |
| 2024/08/23 | 1,064 | 1,064 | 1,053 | 1,063 | 4,910 |
| 2024/08/22 | 1,056 | 1,060 | 1,053 | 1,056 | 5,760 |
| 2024/08/21 | 1,069 | 1,069 | 1,054 | 1,056 | 4,150 |
| 2024/08/20 | 1,066 | 1,066 | 1,057 | 1,066 | 7,760 |
| 2024/08/19 | 1,059 | 1,066 | 1,051 | 1,051 | 37,170 |
| 2024/08/16 | 1,073 | 1,074 | 1,067 | 1,071 | 6,260 |
| 2024/08/15 | 1,061 | 1,062 | 1,055 | 1,059 | 3,880 |
| 2024/08/14 | 1,065 | 1,065 | 1,050 | 1,055 | 2,690 |
| 2024/08/13 | 1,065 | 1,065 | 1,046 | 1,056 | 15,040 |
| 2024/08/09 | 1,050 | 1,050 | 1,043 | 1,045 | 2,500 |
| 2024/08/08 | 1,050 | 1,050 | 1,032 | 1,036 | 3,680 |
| 2024/08/07 | 1,018 | 1,050 | 1,018 | 1,045 | 62,170 |
| 2024/08/06 | 1,008 | 1,032 | 1,008 | 1,032 | 10,660 |
| 2024/08/05 | 1,050 | 1,050 | 1,007 | 1,007 | 32,390 |
| 2024/08/02 | 1,051 | 1,065 | 1,051 | 1,057 | 33,020 |
| 2024/08/01 | 1,080 | 1,080 | 1,061 | 1,067 | 40,020 |
| 2024/07/31 | 1,092 | 1,092 | 1,074 | 1,088 | 37,620 |
| 2024/07/30 | 1,086 | 1,094 | 1,082 | 1,094 | 21,910 |
| 2024/07/29 | 1,081 | 1,087 | 1,081 | 1,085 | 35,680 |
| 2024/07/26 | 1,076 | 1,090 | 1,075 | 1,081 | 24,290 |
| 2024/07/25 | 1,080 | 1,085 | 1,069 | 1,073 | 8,850 |
| 2024/07/24 | 1,092 | 1,096 | 1,086 | 1,090 | 3,060 |
| 2024/07/23 | 1,100 | 1,102 | 1,100 | 1,101 | 1,460 |
| 2024/07/22 | 1,108 | 1,108 | 1,103 | 1,104 | 10,520 |
| 2024/07/19 | 1,097 | 1,107 | 1,097 | 1,105 | 1,550 |
| 2024/07/18 | 1,113 | 1,113 | 1,099 | 1,101 | 33,850 |
| 2024/07/17 | 1,118 | 1,118 | 1,115 | 1,116 | 1,310 |
| 2024/07/16 | 1,111 | 1,121 | 1,111 | 1,121 | 3,790 |
| 2024/07/12 | 1,134 | 1,134 | 1,118 | 1,126 | 23,860 |
| 2024/07/11 | 1,129 | 1,133 | 1,129 | 1,131 | 2,760 |
| 2024/07/10 | 1,130 | 1,130 | 1,126 | 1,128 | 1,240 |
| 2024/07/09 | 1,122 | 1,125 | 1,121 | 1,125 | 2,100 |
| 2024/07/08 | 1,118 | 1,123 | 1,114 | 1,121 | 3,400 |
| 2024/07/05 | 1,120 | 1,120 | 1,115 | 1,117 | 980 |
| 2024/07/04 | 1,123 | 1,123 | 1,115 | 1,119 | 19,740 |
| 2024/07/03 | 1,122 | 1,122 | 1,110 | 1,115 | 5,770 |
| 2024/07/02 | 1,123 | 1,123 | 1,113 | 1,122 | 45,440 |
| 2024/07/01 | 1,120 | 1,122 | 1,119 | 1,122 | 3,650 |
| 2024/06/28 | 1,120 | 1,120 | 1,117 | 1,120 | 4,580 |
| 2024/06/27 | 1,115 | 1,119 | 1,115 | 1,117 | 5,700 |
| 2024/06/26 | 1,115 | 1,115 | 1,112 | 1,115 | 1,650 |
| 2024/06/25 | 1,120 | 1,120 | 1,113 | 1,114 | 1,120 |
| 2024/06/24 | 1,112 | 1,118 | 1,112 | 1,115 | 1,880 |
| 2024/06/21 | 1,107 | 1,110 | 1,107 | 1,107 | 1,170 |
| 2024/06/20 | 1,107 | 1,107 | 1,102 | 1,107 | 2,410 |
| 2024/06/19 | 1,103 | 1,103 | 1,099 | 1,102 | 2,550 |
| 2024/06/18 | 1,107 | 1,107 | 1,096 | 1,098 | 450 |
| 2024/06/17 | 1,109 | 1,109 | 1,097 | 1,098 | 3,440 |
| 2024/06/14 | 1,082 | 1,105 | 1,082 | 1,105 | 7,210 |
| 2024/06/13 | 1,078 | 1,090 | 1,078 | 1,087 | 65,980 |
| 2024/06/12 | 1,078 | 1,081 | 1,078 | 1,081 | 9,640 |
| 2024/06/11 | 1,083 | 1,083 | 1,078 | 1,083 | 1,660 |
| 2024/06/10 | 1,086 | 1,086 | 1,081 | 1,083 | 7,610 |
| 2024/06/07 | 1,077 | 1,084 | 1,077 | 1,079 | 1,420 |
| 2024/06/06 | 1,085 | 1,085 | 1,076 | 1,081 | 1,910 |
| 2024/06/05 | 1,072 | 1,076 | 1,072 | 1,076 | 3,980 |
| 2024/06/04 | 1,085 | 1,085 | 1,076 | 1,076 | 1,040 |
| 2024/06/03 | 1,078 | 1,085 | 1,077 | 1,085 | 4,840 |
| 2024/05/31 | 1,079 | 1,080 | 1,076 | 1,078 | 10,650 |
| 2024/05/30 | 1,081 | 1,087 | 1,079 | 1,080 | 22,100 |
| 2024/05/29 | 1,095 | 1,095 | 1,082 | 1,083 | 1,820 |
| 2024/05/28 | 1,087 | 1,091 | 1,079 | 1,085 | 8,160 |
| 2024/05/27 | 1,088 | 1,089 | 1,080 | 1,084 | 2,170 |
| 2024/05/24 | 1,092 | 1,092 | 1,083 | 1,083 | 2,670 |
| 2024/05/23 | 1,092 | 1,092 | 1,087 | 1,088 | 2,260 |
| 2024/05/22 | 1,090 | 1,090 | 1,085 | 1,089 | 1,990 |
| 2024/05/21 | 1,087 | 1,090 | 1,086 | 1,090 | 1,540 |
| 2024/05/20 | 1,088 | 1,088 | 1,081 | 1,085 | 2,920 |
| 2024/05/17 | 1,078 | 1,088 | 1,078 | 1,087 | 1,180 |
| 2024/05/16 | 1,086 | 1,086 | 1,072 | 1,076 | 3,640 |
| 2024/05/15 | 1,085 | 1,085 | 1,080 | 1,080 | 830 |
| 2024/05/14 | 1,079 | 1,083 | 1,078 | 1,083 | 3,380 |
| 2024/05/13 | 1,077 | 1,080 | 1,075 | 1,078 | 2,820 |
| 2024/05/10 | 1,075 | 1,078 | 1,074 | 1,077 | 4,120 |
| 2024/05/09 | 1,076 | 1,076 | 1,072 | 1,075 | 3,050 |
| 2024/05/08 | 1,075 | 1,075 | 1,070 | 1,074 | 2,380 |
| 2024/05/07 | 1,064 | 1,067 | 1,061 | 1,067 | 2,500 |
| 2024/05/02 | 1,079 | 1,079 | 1,060 | 1,062 | 5,560 |
| 2024/05/01 | 1,074 | 1,075 | 1,071 | 1,075 | 1,650 |
| 2024/04/30 | 1,065 | 1,074 | 1,064 | 1,071 | 4,760 |
| 2024/04/26 | 1,049 | 1,056 | 1,049 | 1,056 | 1,910 |
| 2024/04/25 | 1,055 | 1,058 | 1,054 | 1,057 | 6,340 |
| 2024/04/24 | 1,052 | 1,056 | 1,052 | 1,055 | 1,870 |
| 2024/04/23 | 1,050 | 1,054 | 1,050 | 1,052 | 2,840 |
| 2024/04/22 | 1,041 | 1,050 | 1,041 | 1,048 | 2,250 |
| 2024/04/19 | 1,050 | 1,053 | 1,046 | 1,050 | 5,810 |
| 2024/04/18 | 1,048 | 1,049 | 1,044 | 1,049 | 890 |
| 2024/04/17 | 1,044 | 1,045 | 1,039 | 1,041 | 1,960 |
| 2024/04/16 | 1,050 | 1,050 | 1,043 | 1,045 | 4,020 |
| 2024/04/15 | 1,048 | 1,050 | 1,046 | 1,050 | 4,030 |
| 2024/04/12 | 1,052 | 1,052 | 1,048 | 1,049 | 1,590 |
| 2024/04/11 | 1,055 | 1,055 | 1,050 | 1,053 | 3,770 |
| 2024/04/10 | 1,054 | 1,055 | 1,052 | 1,055 | 790 |
| 2024/04/09 | 1,046 | 1,050 | 1,046 | 1,050 | 4,890 |
| 2024/04/08 | 1,050 | 1,050 | 1,044 | 1,047 | 3,470 |
| 2024/04/05 | 1,040 | 1,049 | 1,040 | 1,047 | 6,110 |
| 2024/04/04 | 1,045 | 1,045 | 1,039 | 1,041 | 4,040 |
| 2024/04/03 | 1,047 | 1,047 | 1,041 | 1,042 | 5,310 |
| 2024/04/02 | 1,050 | 1,050 | 1,045 | 1,048 | 1,270 |
| 2024/04/01 | 1,050 | 1,050 | 1,046 | 1,049 | 1,940 |
| 2024/03/29 | 1,041 | 1,049 | 1,041 | 1,043 | 4,810 |
| 2024/03/28 | 1,050 | 1,050 | 1,045 | 1,047 | 1,510 |
| 2024/03/27 | 1,050 | 1,050 | 1,047 | 1,047 | 1,800 |
| 2024/03/26 | 1,042 | 1,045 | 1,042 | 1,044 | 620 |
| 2024/03/25 | 1,053 | 1,053 | 1,030 | 1,043 | 13,220 |
| 2024/03/22 | 1,040 | 1,047 | 1,040 | 1,045 | 2,670 |
| 2024/03/21 | 1,029 | 1,033 | 1,028 | 1,029 | 4,220 |
| 2024/03/19 | 1,020 | 1,026 | 1,015 | 1,026 | 7,130 |
| 2024/03/18 | 1,016 | 1,019 | 1,016 | 1,019 | 1,970 |
| 2024/03/15 | 1,019 | 1,019 | 1,011 | 1,015 | 1,440 |
| 2024/03/14 | 1,012 | 1,017 | 1,011 | 1,016 | 1,650 |
| 2024/03/13 | 1,012 | 1,020 | 1,008 | 1,012 | 1,430 |
| 2024/03/12 | 1,008 | 1,015 | 1,007 | 1,015 | 1,560 |
| 2024/03/11 | 1,015 | 1,016 | 1,008 | 1,013 | 4,810 |
| 2024/03/08 | 1,009 | 1,017 | 1,009 | 1,017 | 6,750 |
| 2024/03/07 | 1,021 | 1,024 | 1,017 | 1,020 | 3,920 |
| 2024/03/06 | 1,025 | 1,034 | 1,023 | 1,026 | 13,860 |
| 2024/03/05 | 1,052 | 1,054 | 1,051 | 1,054 | 28,570 |
| 2024/03/04 | 1,050 | 1,054 | 1,048 | 1,050 | 7,370 |
| 2024/03/01 | 1,045 | 1,048 | 1,044 | 1,047 | 4,740 |
| 2024/02/29 | 1,045 | 1,045 | 1,036 | 1,044 | 3,850 |
| 2024/02/28 | 1,042 | 1,044 | 1,041 | 1,043 | 7,990 |
| 2024/02/27 | 1,044 | 1,045 | 1,041 | 1,041 | 2,140 |
| 2024/02/26 | 1,034 | 1,044 | 1,034 | 1,044 | 11,520 |
| 2024/02/22 | 1,036 | 1,036 | 1,029 | 1,031 | 3,690 |
| 2024/02/21 | 1,032 | 1,034 | 1,028 | 1,034 | 3,060 |
| 2024/02/20 | 1,034 | 1,034 | 1,028 | 1,032 | 5,830 |
| 2024/02/19 | 1,045 | 1,045 | 1,030 | 1,036 | 5,050 |
| 2024/02/16 | 1,030 | 1,037 | 1,025 | 1,037 | 8,270 |
| 2024/02/15 | 1,028 | 1,028 | 1,025 | 1,025 | 8,050 |
| 2024/02/14 | 1,022 | 1,028 | 1,022 | 1,026 | 3,150 |
| 2024/02/13 | 1,029 | 1,029 | 1,021 | 1,026 | 4,450 |
| 2024/02/09 | 1,027 | 1,027 | 1,024 | 1,027 | 5,590 |
| 2024/02/08 | 1,014 | 1,023 | 1,014 | 1,023 | 1,850 |
| 2024/02/07 | 1,018 | 1,018 | 1,015 | 1,015 | 1,140 |
| 2024/02/06 | 1,018 | 1,018 | 1,015 | 1,017 | 1,970 |
| 2024/02/05 | 1,017 | 1,018 | 1,015 | 1,017 | 5,670 |
| 2024/02/02 | 1,011 | 1,013 | 1,009 | 1,013 | 8,000 |
| 2024/02/01 | 1,011 | 1,014 | 1,007 | 1,010 | 2,700 |
| 2024/01/31 | 1,017 | 1,017 | 1,010 | 1,012 | 1,960 |
| 2024/01/30 | 1,016 | 1,017 | 1,007 | 1,017 | 5,600 |
| 2024/01/29 | 1,010 | 1,018 | 1,008 | 1,018 | 11,440 |
| 2024/01/26 | 1,008 | 1,008 | 1,005 | 1,008 | 3,930 |
| 2024/01/25 | 1,008 | 1,008 | 1,002 | 1,002 | 2,070 |
| 2024/01/24 | 1,014 | 1,014 | 1,003 | 1,008 | 2,320 |
| 2024/01/23 | 1,008 | 1,018 | 1,007 | 1,008 | 3,870 |
| 2024/01/22 | 1,015 | 1,015 | 1,008 | 1,009 | 5,870 |
| 2024/01/19 | 1,014 | 1,015 | 1,006 | 1,015 | 6,520 |
| 2024/01/18 | 1,013 | 1,015 | 1,010 | 1,015 | 3,240 |
| 2024/01/17 | 1,010 | 1,014 | 1,010 | 1,014 | 2,140 |
| 2024/01/16 | 1,008 | 1,009 | 1,003 | 1,006 | 5,600 |
| 2024/01/15 | 1,004 | 1,005 | 1,003 | 1,004 | 6,270 |
| 2024/01/12 | 999 | 1,000 | 995 | 998 | 7,110 |
| 2024/01/11 | 990 | 995 | 989 | 995 | 10,130 |
| 2024/01/10 | 988 | 988 | 982 | 985 | 10,300 |
| 2024/01/09 | 987 | 987 | 977 | 980 | 14,450 |
| 2024/01/05 | 988 | 991 | 988 | 990 | 5,150 |
| 2024/01/04 | 988 | 988 | 980 | 988 | 10,110 |