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
2026/07/24 1,220 1,227 1,220 1,227 6,360
2026/07/23 1,226 1,226 1,220 1,223 1,780
2026/07/22 1,230 1,230 1,225 1,227 1,120
2026/07/21 1,250 1,250 1,222 1,227 10,900
2026/07/17 1,224 1,224 1,221 1,222 650
2026/07/16 1,224 1,228 1,224 1,227 320
2026/07/15 1,237 1,237 1,219 1,229 7,730
2026/07/14 1,230 1,230 1,219 1,225 2,290
2026/07/13 1,235 1,235 1,218 1,233 5,870
2026/07/10 1,248 1,248 1,220 1,224 7,450
2026/07/09 1,236 1,236 1,222 1,228 1,860
2026/07/08 1,230 1,239 1,223 1,228 2,620
2026/07/07 1,240 1,240 1,224 1,228 2,600
2026/07/06 1,216 1,235 1,216 1,230 5,920
2026/07/03 1,247 1,250 1,226 1,228 19,750
2026/07/02 1,259 1,259 1,228 1,228 3,690
2026/07/01 1,272 1,272 1,225 1,233 7,270
2026/06/30 1,253 1,260 1,229 1,242 6,660
2026/06/29 1,226 1,286 1,223 1,227 16,570
2026/06/26 1,236 1,245 1,221 1,226 900
2026/06/25 1,246 1,246 1,215 1,230 1,650
2026/06/24 1,212 1,230 1,210 1,223 960
2026/06/23 1,219 1,231 1,211 1,217 6,260
2026/06/22 1,220 1,220 1,216 1,219 3,200
2026/06/19 1,212 1,220 1,212 1,220 920
2026/06/18 1,219 1,220 1,213 1,213 1,410
2026/06/17 1,214 1,219 1,212 1,217 2,460
2026/06/16 1,220 1,220 1,207 1,214 4,180
2026/06/15 1,216 1,218 1,207 1,217 6,590
2026/06/12 1,202 1,209 1,202 1,206 5,710
2026/06/11 1,206 1,206 1,197 1,202 4,540
2026/06/10 1,201 1,205 1,198 1,205 4,650
2026/06/09 1,201 1,201 1,197 1,201 2,120
2026/06/08 1,212 1,212 1,196 1,201 3,610
2026/06/05 1,214 1,215 1,204 1,215 1,460
2026/06/04 1,209 1,209 1,201 1,208 2,260
2026/06/03 1,205 1,209 1,202 1,209 4,180
2026/06/02 1,197 1,200 1,197 1,200 1,150
2026/06/01 1,197 1,197 1,195 1,196 2,940
2026/05/29 1,193 1,200 1,193 1,197 1,850
2026/05/28 1,194 1,194 1,191 1,193 990
2026/05/27 1,190 1,193 1,185 1,193 6,330
2026/05/26 1,186 1,187 1,186 1,187 1,720
2026/05/25 1,186 1,188 1,184 1,185 3,530
2026/05/22 1,184 1,184 1,178 1,182 1,990
2026/05/21 1,182 1,184 1,177 1,180 1,920
2026/05/20 1,178 1,178 1,175 1,175 4,280
2026/05/19 1,181 1,182 1,175 1,175 3,200
2026/05/18 1,180 1,184 1,180 1,181 67,020
2026/05/15 1,179 1,182 1,179 1,180 5,110
2026/05/14 1,177 1,182 1,177 1,178 4,410
2026/05/13 1,183 1,183 1,176 1,176 5,820
2026/05/12 1,179 1,182 1,175 1,178 6,500
2026/05/11 1,180 1,180 1,175 1,180 8,510
2026/05/08 1,177 1,179 1,176 1,179 3,600
2026/05/07 1,178 1,178 1,174 1,176 11,190
2026/05/01 1,190 1,190 1,170 1,177 9,370
2026/04/30 1,191 1,195 1,191 1,195 3,100
2026/04/28 1,193 1,194 1,189 1,190 4,220
2026/04/27 1,192 1,194 1,187 1,194 3,420
2026/04/24 1,193 1,194 1,192 1,194 740
2026/04/23 1,191 1,195 1,191 1,193 1,190
2026/04/22 1,194 1,196 1,191 1,196 4,520
2026/04/21 1,193 1,196 1,191 1,191 2,100
2026/04/20 1,193 1,194 1,187 1,192 2,750
2026/04/17 1,190 1,193 1,184 1,188 4,380
2026/04/16 1,195 1,195 1,185 1,194 4,190
2026/04/15 1,192 1,194 1,186 1,194 4,300
2026/04/14 1,190 1,190 1,186 1,190 1,720
2026/04/13 1,177 1,241 1,176 1,185 9,610
2026/04/10 1,173 1,183 1,150 1,176 12,210
2026/04/09 1,170 1,173 1,168 1,169 2,700
2026/04/08 1,171 1,173 1,163 1,168 4,430
2026/04/07 1,168 1,168 1,162 1,165 2,860
2026/04/06 1,163 1,167 1,160 1,163 2,800
2026/04/03 1,159 1,169 1,159 1,167 3,220
2026/03/27 1,165 1,165 1,158 1,161 4,570
2026/03/26 1,175 1,175 1,162 1,167 8,520
2026/03/25 1,157 1,168 1,155 1,163 1,520
2026/03/24 1,160 1,168 1,155 1,155 4,080
2026/03/23 1,163 1,169 1,151 1,159 66,200
2026/03/19 1,173 1,176 1,169 1,173 2,230
2026/03/18 1,169 1,178 1,169 1,175 4,720
2026/03/17 1,178 1,178 1,167 1,170 4,870
2026/03/16 1,192 1,192 1,172 1,179 5,110
2026/03/13 1,172 1,189 1,172 1,185 8,130
2026/03/12 1,179 1,182 1,178 1,182 860
2026/03/11 1,175 1,183 1,175 1,178 4,990
2026/03/10 1,186 1,186 1,173 1,181 1,890
2026/03/09 1,200 1,200 1,178 1,178 5,000
2026/03/06 1,190 1,190 1,180 1,187 5,720
2026/03/05 1,176 1,181 1,174 1,181 9,280
2026/03/04 1,210 1,215 1,194 1,212 14,530
2026/03/03 1,218 1,218 1,205 1,206 15,920
2026/03/02 1,208 1,208 1,203 1,206 3,950
2026/02/27 1,206 1,208 1,203 1,205 6,790
2026/02/26 1,205 1,207 1,203 1,206 3,610
2026/02/25 1,200 1,205 1,198 1,203 5,700
2026/02/24 1,196 1,199 1,192 1,197 5,630
2026/02/20 1,200 1,200 1,192 1,196 6,980
2026/02/19 1,192 1,198 1,190 1,198 3,880
2026/02/18 1,184 1,186 1,180 1,181 4,900
2026/02/17 1,183 1,183 1,180 1,181 3,220
2026/02/16 1,181 1,181 1,178 1,180 3,530
2026/02/13 1,167 1,175 1,167 1,175 5,610
2026/02/12 1,179 1,179 1,168 1,176 13,940
2026/02/10 1,186 1,191 1,181 1,187 9,440
2026/02/09 1,195 1,196 1,188 1,188 6,770
2026/02/06 1,186 1,192 1,186 1,187 4,300
2026/02/05 1,181 1,188 1,180 1,185 10,540
2026/02/04 1,179 1,184 1,177 1,177 14,230
2026/02/03 1,172 1,184 1,172 1,181 7,950
2026/02/02 1,165 1,175 1,165 1,170 9,520
2026/01/30 1,165 1,165 1,160 1,163 2,860
2026/01/29 1,158 1,217 1,155 1,162 20,500
2026/01/28 1,178 1,178 1,158 1,160 14,490
2026/01/27 1,174 1,187 1,171 1,186 4,240
2026/01/26 1,200 1,206 1,175 1,184 18,420
2026/01/23 1,215 1,215 1,209 1,211 2,440
2026/01/22 1,215 1,215 1,204 1,214 3,360
2026/01/21 1,214 1,214 1,200 1,214 3,580
2026/01/20 1,212 1,214 1,194 1,209 8,840
2026/01/19 1,210 1,228 1,200 1,203 8,300
2026/01/16 1,208 1,210 1,204 1,210 5,620
2026/01/15 1,207 1,207 1,200 1,203 4,880
2026/01/14 1,204 1,209 1,201 1,201 3,320
2026/01/13 1,195 1,283 1,181 1,197 10,040
2026/01/09 1,195 1,195 1,190 1,191 4,440
2026/01/08 1,195 1,195 1,187 1,190 3,820
2026/01/07 1,188 1,194 1,183 1,190 3,980
2026/01/06 1,187 1,192 1,183 1,188 3,120
2026/01/05 1,180 1,182 1,176 1,182 10,990

このページの先頭へ