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)外国株式･MSCI-KOKUSAI(H無)(2513)の株価時系列情報

(NEXT FUNDS)外国株式･MSCI-KOKUSAI(H無)(2513)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
2024/04/26 2,368 2,378 2,365 2,378 6,780
2024/04/25 2,341 2,349 2,341 2,348 4,660
2024/04/24 2,353 2,362 2,353 2,359 14,160
2024/04/23 2,321 2,324 2,321 2,321 720
2024/04/22 2,299 2,315 2,292 2,307 41,390
2024/04/19 2,303 2,307 2,259 2,284 21,210
2024/04/18 2,316 2,321 2,312 2,318 43,370
2024/04/17 2,334 2,334 2,325 2,325 5,280
2024/04/16 2,333 2,359 2,319 2,359 28,280
2024/04/15 2,344 2,360 2,340 2,360 15,480
2024/04/12 2,368 2,374 2,367 2,370 17,250
2024/04/11 2,352 2,363 2,349 2,363 26,720
2024/04/10 2,363 2,366 2,362 2,366 1,510
2024/04/09 2,357 2,364 2,357 2,364 4,530
2024/04/08 2,360 2,360 2,350 2,352 18,070
2024/04/05 2,331 2,343 2,320 2,343 7,530
2024/04/04 2,364 2,368 2,361 2,365 20,330
2024/04/03 2,352 2,352 2,348 2,349 9,700
2024/04/02 2,370 2,374 2,361 2,366 34,160
2024/04/01 2,375 2,388 2,374 2,388 20,320
2024/03/29 2,365 2,369 2,365 2,365 1,070
2024/03/28 2,364 2,370 2,364 2,369 24,120
2024/03/27 2,359 2,366 2,359 2,364 16,690
2024/03/26 2,357 2,360 2,354 2,360 3,220
2024/03/25 2,360 2,367 2,354 2,357 3,030
2024/03/22 2,374 2,375 2,364 2,367 41,200
2024/03/21 2,338 2,368 2,338 2,368 81,630
2024/03/19 2,293 2,308 2,290 2,308 13,650
2024/03/18 2,282 2,292 2,282 2,292 8,350
2024/03/15 2,284 2,292 2,282 2,283 1,080
2024/03/14 2,283 2,292 2,283 2,292 3,420
2024/03/13 2,284 2,284 2,277 2,283 3,080
2024/03/12 2,253 2,274 2,251 2,273 24,890
2024/03/11 2,272 2,272 2,246 2,249 18,500
2024/03/08 2,279 2,284 2,275 2,283 21,000
2024/03/07 2,280 2,280 2,260 2,262 15,420
2024/03/06 2,276 2,283 2,272 2,283 7,950
2024/03/05 2,317 2,317 2,308 2,315 7,140
2024/03/04 2,313 2,325 2,308 2,312 29,030
2024/03/01 2,291 2,303 2,290 2,302 21,420
2024/02/29 2,288 2,288 2,276 2,282 11,710
2024/02/28 2,294 2,296 2,290 2,293 22,440
2024/02/27 2,290 2,291 2,286 2,287 11,340
2024/02/26 2,297 2,297 2,286 2,289 5,520
2024/02/22 2,265 2,272 2,263 2,269 17,590
2024/02/21 2,245 2,245 2,242 2,245 20,700
2024/02/20 2,257 2,258 2,251 2,253 15,390
2024/02/19 2,259 2,259 2,253 2,255 8,830
2024/02/16 2,258 2,268 2,258 2,265 17,980
2024/02/15 2,252 2,254 2,244 2,246 8,450
2024/02/14 2,258 2,258 2,227 2,230 28,630
2024/02/13 2,244 2,245 2,239 2,241 30,760
2024/02/09 2,233 2,235 2,229 2,232 11,840
2024/02/08 2,214 2,222 2,210 2,222 1,330
2024/02/07 2,196 2,200 2,196 2,197 2,360
2024/02/06 2,196 2,202 2,196 2,200 1,670
2024/02/05 2,205 2,205 2,195 2,197 13,270
2024/02/02 2,173 2,175 2,170 2,175 32,550
2024/02/01 2,152 2,153 2,147 2,151 24,620
2024/01/31 2,180 2,182 2,175 2,179 9,540
2024/01/30 2,186 2,187 2,182 2,186 4,770
2024/01/29 2,174 2,179 2,174 2,178 26,760
2024/01/26 2,168 2,168 2,163 2,164 4,280
2024/01/25 2,160 2,162 2,157 2,161 9,220
2024/01/24 2,167 2,170 2,161 2,164 9,140
2024/01/23 2,157 2,164 2,155 2,157 23,850
2024/01/22 2,153 2,160 2,152 2,154 12,400
2024/01/19 2,129 2,138 2,129 2,138 42,170
2024/01/18 2,107 2,114 2,107 2,107 32,770
2024/01/17 2,113 2,116 2,107 2,112 36,200
2024/01/16 2,110 2,110 2,097 2,100 63,270
2024/01/15 2,096 2,101 2,093 2,100 31,660
2024/01/12 2,095 2,101 2,091 2,097 9,820
2024/01/11 2,101 2,109 2,101 2,109 13,760
2024/01/10 2,078 2,082 2,078 2,082 4,980
2024/01/09 2,076 2,080 2,069 2,073 13,450
2024/01/05 2,061 2,066 2,059 2,059 34,600
2024/01/04 2,053 2,053 2,038 2,051 12,510
2023/12/29 2,055 2,060 2,053 2,053 12,530
2023/12/28 2,059 2,078 2,056 2,060 5,040
2023/12/27 2,063 2,070 2,063 2,070 3,440
2023/12/26 2,056 2,057 2,050 2,057 2,540
2023/12/25 2,049 2,053 2,038 2,052 4,920
2023/12/22 2,048 2,048 2,043 2,046 4,090
2023/12/21 2,050 2,051 2,039 2,047 28,610
2023/12/20 2,075 2,079 2,072 2,072 3,520
2023/12/19 2,045 2,058 2,039 2,057 2,560
2023/12/18 2,035 2,035 2,030 2,032 17,820
2023/12/15 2,034 2,038 2,029 2,029 3,210
2023/12/14 2,033 2,037 2,017 2,023 4,980
2023/12/13 2,045 2,045 2,041 2,042 15,340
2023/12/12 2,042 2,043 2,036 2,036 6,180
2023/12/11 2,020 2,027 2,020 2,027 14,060
2023/12/08 2,000 2,000 1,977 1,998 12,400
2023/12/07 2,029 2,035 2,020 2,021 13,150
2023/12/06 2,034 2,043 2,034 2,039 18,070
2023/12/05 2,033 2,035 2,028 2,030 25,910
2023/12/04 2,035 2,038 2,032 2,035 3,940
2023/12/01 2,042 2,045 2,037 2,043 4,050
2023/11/30 2,024 2,029 2,024 2,029 18,210
2023/11/29 2,025 2,026 2,020 2,026 3,300
2023/11/28 2,041 2,042 2,033 2,038 15,790
2023/11/27 2,053 2,055 2,042 2,046 2,760
2023/11/24 2,056 2,058 2,049 2,051 32,860
2023/11/22 2,026 2,035 2,026 2,035 37,260
2023/11/21 2,035 2,037 2,023 2,029 3,060
2023/11/20 2,040 2,041 2,026 2,026 4,570
2023/11/17 2,046 2,046 2,041 2,043 3,890
2023/11/16 2,050 2,053 2,045 2,049 9,650
2023/11/15 2,030 2,047 2,030 2,047 64,280
2023/11/14 2,012 2,013 2,010 2,012 29,470
2023/11/13 2,002 2,002 1,999 2,001 1,390
2023/11/10 1,978 1,983 1,978 1,983 5,230
2023/11/09 1,986 1,990 1,985 1,987 1,260
2023/11/08 1,982 1,982 1,976 1,977 5,850
2023/11/07 1,970 1,970 1,967 1,969 800
2023/11/06 1,963 1,968 1,962 1,967 9,670
2023/11/02 1,931 1,931 1,923 1,923 18,340
2023/11/01 1,908 1,910 1,905 1,908 19,190
2023/10/31 1,873 1,895 1,871 1,881 19,520
2023/10/30 1,866 1,867 1,864 1,864 3,830
2023/10/27 1,887 1,887 1,883 1,884 35,670
2023/10/26 1,887 1,889 1,882 1,885 39,410
2023/10/25 1,910 1,913 1,908 1,909 78,340
2023/10/24 1,907 1,907 1,900 1,907 1,070
2023/10/23 1,911 1,911 1,906 1,910 11,300
2023/10/20 1,928 1,928 1,921 1,925 46,270
2023/10/19 1,946 1,962 1,939 1,941 3,240
2023/10/18 1,970 1,972 1,967 1,969 6,310
2023/10/17 1,990 1,995 1,965 1,988 38,080
2023/10/16 1,952 1,956 1,952 1,952 13,940
2023/10/13 1,964 1,985 1,964 1,967 1,910
2023/10/12 1,975 1,980 1,975 1,977 1,830
2023/10/11 1,950 1,961 1,950 1,961 1,870
2023/10/10 1,943 1,947 1,936 1,947 29,580
2023/10/06 1,906 1,919 1,906 1,910 36,880
2023/10/05 1,909 1,911 1,903 1,907 9,060
2023/10/04 1,902 1,902 1,893 1,896 2,840
2023/10/03 1,940 1,940 1,930 1,930 3,920
2023/10/02 1,950 1,956 1,948 1,948 3,640
2023/09/29 1,943 1,947 1,937 1,942 76,500
2023/09/28 1,930 1,947 1,929 1,947 34,040
2023/09/27 1,929 1,930 1,926 1,929 28,570
2023/09/26 1,948 1,948 1,942 1,945 460
2023/09/25 1,948 1,948 1,941 1,945 48,790
2023/09/22 1,945 1,945 1,929 1,943 2,600
2023/09/21 1,966 1,974 1,966 1,967 27,340
2023/09/20 1,983 1,983 1,979 1,979 11,980
2023/09/19 1,985 2,011 1,984 1,985 2,950
2023/09/15 2,000 2,009 2,000 2,006 11,130
2023/09/14 1,979 1,986 1,979 1,986 17,020
2023/09/13 1,978 1,981 1,978 1,979 1,280
2023/09/12 1,981 1,984 1,978 1,984 55,890
2023/09/11 1,978 1,978 1,967 1,970 16,430
2023/09/08 1,976 1,977 1,965 1,975 8,980
2023/09/07 1,982 1,989 1,980 1,982 7,330
2023/09/06 1,996 1,999 1,987 1,990 20,320
2023/09/05 2,020 2,021 2,009 2,012 22,250
2023/09/04 2,006 2,022 2,006 2,022 8,810
2023/09/01 1,998 2,002 1,996 2,002 5,460
2023/08/31 2,011 2,012 2,008 2,011 3,940
2023/08/30 1,999 2,019 1,999 2,019 17,440
2023/08/29 1,978 1,981 1,976 1,981 15,500
2023/08/28 1,965 1,972 1,962 1,968 52,720
2023/08/25 1,953 1,953 1,943 1,945 7,170
2023/08/24 1,961 1,973 1,961 1,973 31,540
2023/08/23 1,950 1,953 1,948 1,952 4,130
2023/08/22 1,953 1,957 1,953 1,956 20,070
2023/08/21 1,935 1,939 1,930 1,934 35,560
2023/08/18 1,939 1,940 1,933 1,933 39,860
2023/08/17 1,968 1,968 1,959 1,959 21,690
2023/08/16 1,965 1,992 1,964 1,964 15,750
2023/08/15 1,991 1,998 1,990 1,994 31,180
2023/08/14 1,976 1,980 1,966 1,971 14,330
2023/08/10 1,967 1,975 1,967 1,975 3,370
2023/08/09 1,974 1,974 1,965 1,968 6,410
2023/08/08 1,965 1,971 1,964 1,969 56,830
2023/08/07 1,945 1,951 1,940 1,947 27,010
2023/08/04 1,961 1,965 1,958 1,959 14,800
2023/08/03 1,974 1,979 1,971 1,976 38,470
2023/08/02 1,992 1,997 1,982 1,984 5,180
2023/08/01 1,990 2,006 1,990 2,005 9,130
2023/07/31 1,970 1,985 1,970 1,983 9,790
2023/07/28 1,935 1,965 1,914 1,941 39,100
2023/07/27 1,961 1,962 1,954 1,962 32,530
2023/07/26 1,969 1,970 1,966 1,967 17,320
2023/07/25 1,970 1,970 1,964 1,967 31,270
2023/07/24 1,964 1,966 1,961 1,961 12,560
2023/07/21 1,945 1,949 1,939 1,949 2,730
2023/07/20 1,947 1,947 1,943 1,947 7,860
2023/07/19 1,938 1,944 1,935 1,943 44,710
2023/07/18 1,920 1,920 1,915 1,915 28,030
2023/07/14 1,910 1,910 1,897 1,903 40,430
2023/07/13 1,893 1,903 1,893 1,903 17,510
2023/07/12 1,897 1,897 1,888 1,888 85,640
2023/07/11 1,896 1,900 1,889 1,890 8,350
2023/07/10 1,904 1,910 1,899 1,899 37,060
2023/07/07 1,931 1,931 1,915 1,921 48,850
2023/07/06 1,960 1,960 1,935 1,935 11,210
2023/07/05 1,960 1,964 1,960 1,963 11,160

このページの先頭へ