2519 NEXT FUNDS新興国債券・J.P.モルガン・エマージング…
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）の株価チャート
株価
10/23
- 前日 (10/22)
- 1,127
- 始値
- 1,126
- 高値
- 1,134
- 安値
- 1,126
- 終値 +0.35%
- 1,131
- 出来高 +395.13%
- 11,190
乖離率
- 株価（5日）
移動平均値 - 0%
1,131 - 株価（25日）
移動平均値 - +0.35%
1,127 - 出来高（5日）
移動平均値 - +203.42%
3,688
2026/05/29～2026/10/23
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/23 | 1,126 | 1,134 | 1,126 | 1,131 | +0.35% | 11,190 | - | +0.35% | - | - |
| 10/22 | 1,136 | 1,136 | 1,127 | 1,127 | -0.27% | 2,260 | - | 0% | - | - |
| 10/21 | 1,133 | 1,133 | 1,130 | 1,130 | 0% | 1,210 | - | +0.36% | - | - |
| 10/20 | 1,136 | 1,136 | 1,127 | 1,130 | -0.53% | 2,190 | - | +0.36% | - | - |
| 10/19 | 1,136 | 1,136 | 1,135 | 1,136 | -0.09% | 1,590 | - | +0.89% | - | - |
| 10/16 | 1,138 | 1,138 | 1,137 | 1,137 | +0.09% | 1,280 | - | +1.07% | - | - |
| 10/15 | 1,130 | 1,139 | 1,130 | 1,136 | +0.53% | 38,380 | - | +0.89% | - | - |
| 10/14 | 1,126 | 1,132 | 1,126 | 1,130 | +0.18% | 1,300 | - | +0.36% | - | - |
| 10/13 | 1,127 | 1,131 | 1,121 | 1,128 | 0% | 12,850 | - | 0% | - | - |
| 10/09 | 1,121 | 1,128 | 1,121 | 1,128 | +0.8% | 1,580 | - | -0.27% | - | - |
| 10/08 | 1,106 | 1,122 | 1,106 | 1,119 | -0.09% | 2,670 | - | -1.32% | - | - |
| 10/07 | 1,115 | 1,122 | 1,115 | 1,120 | +0.72% | 2,380 | - | -1.58% | - | - |
| 10/06 | 1,117 | 1,133 | 1,107 | 1,112 | -0.18% | 26,220 | - | -2.63% | - | - |
| 10/05 | 1,121 | 1,121 | 1,110 | 1,114 | -0.36% | 1,970 | - | -2.79% | - | - |
| 10/02 | 1,108 | 1,118 | 1,108 | 1,118 | -0.8% | 17,900 | - | -2.78% | - | - |
| 10/01 | 1,120 | 1,150 | 1,106 | 1,127 | +0.54% | 2,310 | - | -2.25% | - | - |
| 09/30 | 1,105 | 1,121 | 1,100 | 1,121 | +0.18% | 6,580 | - | -3.03% | - | - |
| 09/29 | 1,134 | 1,134 | 1,117 | 1,119 | -0.97% | 920 | - | -3.45% | - | - |
| 09/28 | 1,131 | 1,132 | 1,123 | 1,130 | -0.79% | 2,120 | - | -2.84% | - | - |
| 09/25 | 1,133 | 1,140 | 1,133 | 1,139 | -0.26% | 1,410 | - | -2.32% | - | - |
| 09/24 | 1,149 | 1,149 | 1,119 | 1,142 | +0.26% | 19,630 | - | -2.23% | - | - |
| 09/18 | 1,134 | 1,145 | 1,111 | 1,139 | +0.71% | 3,180 | - | -2.73% | - | - |
| 09/17 | 1,133 | 1,136 | 1,118 | 1,131 | +0.71% | 1,390 | - | -3.66% | - | - |
| 09/16 | 1,138 | 1,138 | 1,121 | 1,123 | +0.27% | 590 | - | -4.59% | - | - |
| 09/15 | 1,121 | 1,133 | 1,119 | 1,120 | +0.36% | 1,520 | - | -5.08% | - | - |
| 09/14 | 1,116 | 1,123 | 1,116 | 1,116 | -0.09% | 3,030 | - | -5.66% | - | - |
| 09/11 | 1,119 | 1,124 | 1,115 | 1,117 | -0.53% | 3,990 | - | -5.82% | - | - |
| 09/10 | 1,122 | 1,123 | 1,111 | 1,123 | +0.09% | 1,070 | - | -5.55% | - | - |
| 09/09 | 1,118 | 1,125 | 1,118 | 1,122 | -0.18% | 530 | - | -5.95% | - | - |
| 09/08 | 1,140 | 1,140 | 1,100 | 1,124 | -1.4% | 7,640 | - | -6.02% | - | - |
| 09/07 | 1,158 | 1,158 | 1,140 | 1,140 | -0.61% | 5,650 | - | -4.84% | - | - |
| 09/04 | 1,149 | 1,198 | 1,142 | 1,147 | -3.37% | 32,010 | - | -4.5% | - | - |
| 09/03 | 1,196 | 1,198 | 1,181 | 1,187 | -1.25% | 14,670 | - | -1.33% | - | - |
| 09/02 | 1,200 | 1,205 | 1,200 | 1,202 | -0.25% | 11,110 | - | -0.25% | - | - |
| 09/01 | 1,208 | 1,210 | 1,203 | 1,205 | -0.82% | 1,700 | - | -0.08% | - | - |
| 08/31 | 1,199 | 1,215 | 1,199 | 1,215 | -0.25% | 3,920 | - | +0.66% | - | - |
| 08/28 | 1,217 | 1,222 | 1,213 | 1,218 | +0.08% | 33,720 | - | +0.83% | - | - |
| 08/27 | 1,200 | 1,217 | 1,200 | 1,217 | +1.16% | 18,850 | - | +0.75% | - | - |
| 08/26 | 1,205 | 1,218 | 1,182 | 1,203 | -0.17% | 26,680 | - | -0.41% | - | - |
| 08/25 | 1,193 | 1,205 | 1,193 | 1,205 | +0.42% | 3,510 | - | -0.33% | - | - |
| 08/24 | 1,192 | 1,205 | 1,185 | 1,200 | -0.25% | 2,240 | - | -0.83% | - | - |
| 08/21 | 1,203 | 1,204 | 1,200 | 1,203 | 0% | 800 | - | -0.66% | - | - |
| 08/20 | 1,205 | 1,205 | 1,149 | 1,203 | -0.08% | 28,020 | - | -0.74% | - | - |
| 08/19 | 1,206 | 1,206 | 1,204 | 1,204 | -0.17% | 2,260 | - | -0.74% | - | - |
| 08/18 | 1,208 | 1,208 | 1,205 | 1,206 | -0.08% | 5,150 | - | -0.66% | - | - |
| 08/17 | 1,210 | 1,210 | 1,200 | 1,207 | 0% | 3,370 | - | -0.66% | - | - |
| 08/14 | 1,215 | 1,215 | 1,203 | 1,207 | +0.5% | 20,000 | - | -0.74% | - | - |
| 08/13 | 1,196 | 1,201 | 1,185 | 1,201 | +0.17% | 1,540 | - | -1.31% | - | - |
| 08/12 | 1,200 | 1,200 | 1,195 | 1,199 | 0% | 1,480 | - | -1.56% | - | - |
| 08/10 | 1,203 | 1,209 | 1,190 | 1,199 | +0.76% | 1,140 | - | -1.64% | - | - |
| 08/07 | 1,203 | 1,203 | 1,190 | 1,190 | -0.42% | 2,280 | - | -2.46% | - | - |
| 08/06 | 1,218 | 1,226 | 1,191 | 1,195 | -3.32% | 1,370 | - | -2.21% | - | - |
| 08/05 | 1,176 | 1,237 | 1,176 | 1,236 | +3.87% | 5,330 | - | +1.06% | - | - |
| 08/04 | 1,173 | 1,190 | 1,173 | 1,190 | +1.36% | 1,690 | - | -2.7% | - | - |
| 08/03 | 1,215 | 1,215 | 1,145 | 1,174 | -2.17% | 9,990 | - | -4.16% | - | - |
| 07/31 | 1,215 | 1,220 | 1,196 | 1,200 | -1.72% | 8,260 | - | -2.2% | - | - |
| 07/30 | 1,221 | 1,227 | 1,218 | 1,221 | -0.41% | 5,180 | - | -0.57% | - | - |
| 07/29 | 1,223 | 1,227 | 1,223 | 1,226 | -0.49% | 420 | - | -0.16% | - | - |
| 07/28 | 1,235 | 1,235 | 1,222 | 1,232 | -0.08% | 4,630 | - | +0.33% | - | - |
| 07/27 | 1,227 | 1,233 | 1,226 | 1,233 | +0.49% | 910 | - | +0.49% | - | - |
| 07/24 | 1,220 | 1,227 | 1,220 | 1,227 | +0.33% | 6,360 | - | 0% | - | - |
| 07/23 | 1,226 | 1,226 | 1,220 | 1,223 | -0.33% | 1,780 | - | -0.24% | - | - |
| 07/22 | 1,230 | 1,230 | 1,225 | 1,227 | 0% | 1,120 | - | +0.08% | - | - |
| 07/21 | 1,250 | 1,250 | 1,222 | 1,227 | +0.41% | 10,900 | - | +0.08% | - | - |
| 07/17 | 1,224 | 1,224 | 1,221 | 1,222 | -0.41% | 650 | - | -0.24% | - | - |
| 07/16 | 1,224 | 1,228 | 1,224 | 1,227 | -0.16% | 320 | - | +0.25% | - | - |
| 07/15 | 1,237 | 1,237 | 1,219 | 1,229 | +0.33% | 7,730 | - | +0.49% | - | - |
| 07/14 | 1,230 | 1,230 | 1,219 | 1,225 | -0.65% | 2,290 | - | +0.16% | - | - |
| 07/13 | 1,235 | 1,235 | 1,218 | 1,233 | +0.74% | 5,870 | - | +0.9% | - | - |
| 07/10 | 1,248 | 1,248 | 1,220 | 1,224 | -0.33% | 7,450 | - | +0.33% | - | - |
| 07/09 | 1,236 | 1,236 | 1,222 | 1,228 | 0% | 1,860 | - | +0.66% | - | - |
| 07/08 | 1,230 | 1,239 | 1,223 | 1,228 | 0% | 2,620 | - | +0.74% | - | - |
| 07/07 | 1,240 | 1,240 | 1,224 | 1,228 | -0.16% | 2,600 | - | +0.82% | - | - |
| 07/06 | 1,216 | 1,235 | 1,216 | 1,230 | +0.16% | 5,920 | - | +1.07% | - | - |
| 07/03 | 1,247 | 1,250 | 1,226 | 1,228 | 0% | 19,750 | - | +0.99% | - | - |
| 07/02 | 1,259 | 1,259 | 1,228 | 1,228 | -0.41% | 3,690 | - | +1.07% | - | - |
| 07/01 | 1,272 | 1,272 | 1,225 | 1,233 | -0.72% | 7,270 | - | +1.65% | - | - |
| 06/30 | 1,253 | 1,260 | 1,229 | 1,242 | +1.22% | 6,660 | - | +2.48% | - | - |
| 06/29 | 1,226 | 1,286 | 1,223 | 1,227 | +0.08% | 16,570 | - | +1.49% | - | - |
| 06/26 | 1,236 | 1,245 | 1,221 | 1,226 | -0.33% | 900 | - | +1.49% | - | - |
| 06/25 | 1,246 | 1,246 | 1,215 | 1,230 | +0.57% | 1,650 | - | +1.99% | - | - |
| 06/24 | 1,212 | 1,230 | 1,210 | 1,223 | +0.49% | 960 | - | +1.58% | - | - |
| 06/23 | 1,219 | 1,231 | 1,211 | 1,217 | -0.16% | 6,260 | - | +1.25% | - | - |
| 06/22 | 1,220 | 1,220 | 1,216 | 1,219 | -0.08% | 3,200 | - | +1.58% | - | - |
| 06/19 | 1,212 | 1,220 | 1,212 | 1,220 | +0.58% | 920 | - | +1.75% | - | - |
| 06/18 | 1,219 | 1,220 | 1,213 | 1,213 | -0.33% | 1,410 | - | +1.34% | - | - |
| 06/17 | 1,214 | 1,219 | 1,212 | 1,217 | +0.25% | 2,460 | - | +1.76% | - | - |
| 06/16 | 1,220 | 1,220 | 1,207 | 1,214 | -0.25% | 4,180 | - | +1.68% | - | - |
| 06/15 | 1,216 | 1,218 | 1,207 | 1,217 | +0.91% | 6,590 | - | +2.01% | - | - |
| 06/12 | 1,202 | 1,209 | 1,202 | 1,206 | +0.33% | 5,710 | - | +1.26% | - | - |
| 06/11 | 1,206 | 1,206 | 1,197 | 1,202 | -0.25% | 4,540 | - | +1.01% | - | - |
| 06/10 | 1,201 | 1,205 | 1,198 | 1,205 | +0.33% | 4,650 | - | +1.35% | - | - |
| 06/09 | 1,201 | 1,201 | 1,197 | 1,201 | 0% | 2,120 | - | +1.09% | - | - |
| 06/08 | 1,212 | 1,212 | 1,196 | 1,201 | -1.15% | 3,610 | - | +1.09% | - | - |
| 06/05 | 1,214 | 1,215 | 1,204 | 1,215 | +0.58% | 1,460 | - | +2.36% | - | - |
| 06/04 | 1,209 | 1,209 | 1,201 | 1,208 | -0.08% | 2,260 | - | +1.77% | - | - |
| 06/03 | 1,205 | 1,209 | 1,202 | 1,209 | +0.75% | 4,180 | - | +1.94% | - | - |
| 06/02 | 1,197 | 1,200 | 1,197 | 1,200 | +0.33% | 1,150 | - | +1.27% | - | - |
| 06/01 | 1,197 | 1,197 | 1,195 | 1,196 | -0.08% | 2,940 | - | +0.93% | - | - |
| 05/29 | 1,193 | 1,200 | 1,193 | 1,197 | +0.34% | 1,850 | - | +1.01% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2018年 9月期 | 1,031 7/12 | 973 8/14 | 10,110 7/23 | +3.36% 10/1 | -3.45% 8/14 |
| 2019年 3月期 | 1,090 9/2 | 976 1/4 | 73,540 8/7 | +2.97% 7/2 | -4.43% 8/14 |
| 2020年 3月期 | 1,143 2/17 | 855 3/23 | 20,260 2/25 | +5.79% 6/4 | -15.15% 3/23 |
| 2021年 3月期 | 1,085 9/6 | 984 3/9 | 70,000 3/22 | +2.99% 11/13 | -3.4% 3/9 |
| 2022年 3月期 | 1,099 12/1 | 854 3/9 | 94,360 2/24 | +4.51% 12/1 | -12.26% 3/9 |
| 2023年 3月期 | 989 9/5 9/4 | 860 3/20 | 69,130 10/26 | +3.73% 6/26 | -3.88% 10/4 |
| 2024年 3月期 | 1,134 7/12 | 911 10/10 | 65,980 6/13 | +3.51% 11/9 | -8.51% 8/5 |
| 2025年 3月期 | 1,144 9/4 2/13 | 970 4/22 | 44,100 4/15 | +4.43% 5/15 | -6.69% 4/7 |
| 2026年 3月期 | 1,283 1/13 | 1,088 10/3 | 66,200 3/23 | +2.72% 11/21 | -2.63% 3/24 |
| 最新 | 1,131 2026/10/23 | 11,190 | +0.35% 1,127 | ||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/12/30 vs 2023/12/29
- 14%（1.14倍）
- 2025/12/30 vs 2024/12/30
- 5%（1.05倍）
- 2026/10/23 vs 2025/12/30
- -4%（0.96倍）
- 過去安値
854円（2022/03/09） - 32%（1.32倍）
1,131円（10/23）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
