KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　新興国債券・Ｊ．Ｐ．モルガン・エマージング・マーケット・ボンド・インデックス・プラス（為替ヘッジなし）連動型上場投信

2519
その他/その他/NEXT FUNDS Emerging Market Bond J.P. Morgan EMBI Plus (Unhedged) Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,172.01,189.01,171.51,185.0+3.0+0.25%8,130
2026-03-121,178.51,182.01,178.01,182.0+4.0+0.34%860
2026-03-111,175.01,183.01,175.01,178.0-2.5-0.21%4,990
2026-03-101,185.51,185.51,172.51,180.5+3.0+0.25%1,890
2026-03-091,200.01,200.01,177.51,177.5-9.5-0.80%5,000
2026-03-061,190.01,190.01,179.51,187.0+6.5+0.55%5,720
2026-03-051,176.01,180.51,174.01,180.5-31.5-2.60%9,280
2026-03-041,210.01,214.51,194.01,212.0+6.0+0.50%14,530
2026-03-031,217.51,217.51,205.01,206.00.00.00%15,920
2026-03-021,208.01,208.01,203.01,206.0+1.0+0.08%3,950
2026-02-271,205.51,208.01,203.01,205.0-0.5-0.04%6,790
2026-02-261,205.01,206.51,203.01,205.5+2.5+0.21%3,610
2026-02-251,200.01,204.51,198.01,203.0+6.5+0.54%5,700
2026-02-241,196.01,199.01,192.01,196.5+1.0+0.08%5,630
2026-02-201,200.01,200.01,191.51,195.5-2.0-0.17%6,980
2026-02-191,192.01,198.01,190.01,197.5+16.5+1.40%3,880
2026-02-181,184.01,185.51,180.01,181.0+0.5+0.04%4,900
2026-02-171,182.51,183.01,179.51,180.5+1.0+0.08%3,220
2026-02-161,180.51,181.01,177.51,179.5+5.0+0.43%3,530
2026-02-131,167.01,175.01,167.01,174.5-1.0-0.09%5,610
2026-02-121,178.51,178.51,168.01,175.5-11.5-0.97%13,940
2026-02-101,186.01,190.51,181.01,187.0-0.5-0.04%9,440
2026-02-091,195.01,195.51,187.51,187.5+0.5+0.04%6,770
2026-02-061,185.51,191.51,185.51,187.0+2.0+0.17%4,300
2026-02-051,181.01,188.01,180.01,185.0+8.5+0.72%10,540
2026-02-041,178.51,183.51,176.51,176.5-4.5-0.38%14,230
2026-02-031,172.01,184.01,172.01,181.0+11.5+0.98%7,950
2026-02-021,164.51,175.01,164.51,169.5+6.5+0.56%9,520
2026-01-301,165.01,165.01,160.01,163.0+1.0+0.09%2,860
2026-01-291,158.01,216.51,155.01,162.0+2.0+0.17%20,500
2026-01-281,178.01,178.01,158.01,160.0-26.0-2.19%14,490
2026-01-271,174.01,187.01,170.51,186.0+2.0+0.17%4,240
2026-01-261,200.01,206.01,174.51,184.0-27.0-2.23%18,420
2026-01-231,215.01,215.01,209.01,211.0-2.5-0.21%2,440
2026-01-221,215.01,215.01,203.51,213.50.00.00%3,360
2026-01-211,214.01,214.01,200.01,213.5+4.5+0.37%3,580
2026-01-201,212.01,213.51,194.01,209.0+6.5+0.54%8,840
2026-01-191,210.01,227.51,200.01,202.5-7.5-0.62%8,300
2026-01-161,208.01,210.01,203.51,210.0+7.0+0.58%5,620
2026-01-151,207.01,207.01,200.01,203.0+2.0+0.17%4,880
2026-01-141,204.01,209.01,201.01,201.0+4.0+0.33%3,320
2026-01-131,195.01,282.51,180.51,197.0+6.5+0.55%10,040
2026-01-091,195.01,195.01,190.01,190.5+0.5+0.04%4,440
2026-01-081,195.01,195.01,187.01,190.0+0.5+0.04%3,820
2026-01-071,188.01,194.01,182.51,189.5+1.5+0.13%3,980
2026-01-061,187.01,192.01,182.51,188.0+6.0+0.51%3,120
2026-01-051,180.01,182.01,176.01,182.0+6.0+0.51%10,990
2025-12-301,176.01,178.51,172.51,176.0-3.0-0.25%5,370
2025-12-291,173.51,179.01,172.51,179.0+5.5+0.47%6,740
2025-12-261,183.51,183.51,169.01,173.5-11.0-0.93%7,870
2025-12-251,171.01,184.51,170.01,184.5+13.5+1.15%4,440
2025-12-241,171.51,172.51,169.01,171.0-4.0-0.34%4,860
2025-12-231,182.01,182.01,169.51,175.00.00.00%6,800
2025-12-221,182.51,182.51,175.01,175.0+2.5+0.21%6,530
2025-12-191,167.01,172.51,162.51,172.5+5.5+0.47%3,890
2025-12-181,160.51,167.01,157.51,167.0+4.0+0.34%1,840
2025-12-171,161.01,163.01,152.01,163.0+1.5+0.13%3,090
2025-12-161,166.01,166.01,155.01,161.5-4.5-0.39%9,100
2025-12-151,169.01,169.01,161.01,166.0+1.5+0.13%4,040
2025-12-121,169.01,169.01,164.01,164.5-4.5-0.38%9,360
2025-12-111,170.01,170.01,162.01,169.0+1.0+0.09%5,490
2025-12-101,166.51,168.01,165.01,168.0+3.0+0.26%2,760
2025-12-091,162.01,168.51,158.01,165.0+5.5+0.47%5,260
2025-12-081,167.01,167.01,158.01,159.50.00.00%5,110
2025-12-051,170.51,170.51,159.01,159.5-10.0-0.86%6,150
2025-12-041,171.51,171.51,162.51,169.5+3.5+0.30%7,240
2025-12-031,176.51,176.51,166.01,166.0+0.5+0.04%12,890
2025-12-021,163.01,177.01,161.51,165.5+0.5+0.04%7,400
2025-12-011,175.01,175.01,162.51,165.0-10.5-0.89%9,190
2025-11-281,176.51,176.51,171.51,175.5+5.5+0.47%760
2025-11-271,172.01,172.01,168.51,170.0+2.0+0.17%1,360
2025-11-261,170.51,178.51,167.01,168.0-2.0-0.17%4,710
2025-11-251,186.01,186.01,168.51,170.0-4.5-0.38%7,110
2025-11-211,170.51,174.51,162.51,174.5+4.0+0.34%2,400
2025-11-201,159.01,174.01,159.01,170.5+19.5+1.69%6,350
2025-11-191,152.01,154.51,150.01,151.0-3.0-0.26%2,420
2025-11-181,153.01,156.01,149.01,154.0+9.0+0.79%1,420
2025-11-171,141.51,149.01,141.51,145.0-5.5-0.48%6,920
2025-11-141,154.01,154.01,144.01,150.5-2.5-0.22%3,480
2025-11-131,145.01,155.51,145.01,153.0+8.0+0.70%1,920
2025-11-121,149.01,149.01,141.51,145.0-3.5-0.30%2,490
2025-11-111,144.01,148.51,144.01,148.5+4.5+0.39%2,730
2025-11-101,142.51,145.01,140.51,144.0+3.5+0.31%2,680
2025-11-071,135.01,140.51,135.01,140.5-0.5-0.04%1,510
2025-11-061,141.01,141.01,138.01,141.0+1.0+0.09%730
2025-11-051,142.01,142.51,131.01,140.0-4.0-0.35%18,050
2025-11-041,146.01,149.01,140.01,144.00.00.00%15,290
2025-10-311,147.01,148.51,143.01,144.0+1.5+0.13%1,850
2025-10-301,153.01,153.01,138.01,142.5-0.5-0.04%8,100
2025-10-291,132.51,143.01,132.51,143.0+9.0+0.79%4,660
2025-10-281,145.01,147.51,134.01,134.0-10.0-0.87%3,130
2025-10-271,149.01,149.01,139.01,144.0+4.0+0.35%4,470
2025-10-231,130.51,140.01,130.01,140.0+3.0+0.26%3,970
2025-10-221,127.51,137.01,123.01,137.0+11.5+1.02%2,880
2025-10-211,122.01,126.51,118.51,125.5+5.5+0.49%14,060
2025-10-201,120.01,122.01,115.51,120.0+3.0+0.27%2,600
2025-10-171,113.51,118.01,112.01,117.00.00.00%1,460
2025-10-161,124.01,124.01,112.01,117.0-1.5-0.13%4,620
2025-10-151,121.01,121.01,118.01,118.5-4.0-0.36%1,710
2025-10-141,128.01,128.01,117.01,122.5+1.0+0.09%2,640
2025-10-101,125.51,127.51,117.01,121.5+1.5+0.13%4,550
2025-10-091,125.01,129.01,115.01,120.0+3.0+0.27%4,050
2025-10-081,117.01,122.01,115.01,117.0+4.0+0.36%3,690
2025-10-071,114.01,117.01,111.01,113.0+9.0+0.82%2,100
2025-10-061,101.51,115.01,100.01,104.0+5.0+0.45%3,170
2025-10-031,088.01,101.51,088.01,099.0+5.0+0.46%1,780
2025-10-021,092.01,097.01,090.01,094.0-5.0-0.45%2,200
2025-10-011,099.01,104.51,090.51,099.0-6.0-0.54%4,190
2025-09-301,103.01,105.01,102.01,105.0-3.0-0.27%1,240
2025-09-291,108.01,108.01,106.01,108.0+0.5+0.05%1,380
2025-09-261,100.01,114.51,096.51,107.5+10.5+0.96%3,690
2025-09-251,086.01,098.51,086.01,097.0+7.0+0.64%5,550
2025-09-241,087.01,102.01,086.01,090.00.00.00%5,470
2025-09-221,092.01,092.01,085.51,090.0+2.0+0.18%2,330
2025-09-191,087.01,091.01,081.51,088.0+1.0+0.09%2,100
2025-09-181,087.01,087.51,080.01,087.0+1.5+0.14%1,940
2025-09-171,081.01,088.51,081.01,085.5-4.5-0.41%6,660
2025-09-161,102.01,102.01,090.01,090.0-2.0-0.18%11,160
2025-09-121,090.01,093.01,090.01,092.0+2.0+0.18%1,450
2025-09-111,096.51,100.01,075.01,090.0——7,960

直近120営業日分を表示