(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,604 | 2,604 | 2,552 | 2,565 | 8,660 |
| 2025/06/12 | 2,603 | 2,606 | 2,588 | 2,593 | 16,280 |
| 2025/06/11 | 2,621 | 2,623 | 2,615 | 2,623 | 3,900 |
| 2025/06/10 | 2,607 | 2,626 | 2,602 | 2,602 | 43,230 |
| 2025/06/09 | 2,604 | 2,608 | 2,595 | 2,597 | 3,860 |
| 2025/06/06 | 2,567 | 2,576 | 2,567 | 2,576 | 2,740 |
| 2025/06/05 | 2,559 | 2,565 | 2,559 | 2,563 | 7,910 |
| 2025/06/04 | 2,575 | 2,580 | 2,575 | 2,576 | 11,170 |
| 2025/06/03 | 2,545 | 2,548 | 2,535 | 2,535 | 50,030 |
| 2025/06/02 | 2,543 | 2,543 | 2,528 | 2,528 | 5,710 |
| 2025/05/30 | 2,540 | 2,547 | 2,538 | 2,543 | 7,150 |
| 2025/05/29 | 2,591 | 2,617 | 2,591 | 2,607 | 52,730 |
| 2025/05/28 | 2,563 | 2,577 | 2,560 | 2,566 | 19,560 |
| 2025/05/27 | 2,522 | 2,526 | 2,508 | 2,526 | 8,120 |
| 2025/05/26 | 2,516 | 2,519 | 2,509 | 2,515 | 70,850 |
| 2025/05/23 | 2,522 | 2,522 | 2,515 | 2,515 | 39,880 |
| 2025/05/22 | 2,522 | 2,526 | 2,517 | 2,517 | 1,240 |
| 2025/05/21 | 2,559 | 2,566 | 2,555 | 2,555 | 360 |
| 2025/05/20 | 2,590 | 2,593 | 2,565 | 2,565 | 810 |
| 2025/05/19 | 2,563 | 2,567 | 2,556 | 2,557 | 480 |
| 2025/05/16 | 2,571 | 2,571 | 2,560 | 2,564 | 2,490 |
| 2025/05/15 | 2,570 | 2,572 | 2,556 | 2,556 | 4,150 |
| 2025/05/14 | 2,590 | 2,597 | 2,580 | 2,587 | 11,510 |
| 2025/05/13 | 2,584 | 2,587 | 2,564 | 2,574 | 14,240 |
| 2025/05/12 | 2,495 | 2,530 | 2,495 | 2,530 | 4,280 |
| 2025/05/09 | 2,479 | 2,480 | 2,474 | 2,480 | 1,480 |
| 2025/05/08 | 2,437 | 2,453 | 2,434 | 2,452 | 10,970 |
| 2025/05/07 | 2,431 | 2,431 | 2,423 | 2,425 | 51,800 |
| 2025/05/02 | 2,436 | 2,463 | 2,436 | 2,436 | 13,410 |
| 2025/05/01 | 2,405 | 2,426 | 2,405 | 2,425 | 1,510 |
| 2025/04/30 | 2,371 | 2,380 | 2,370 | 2,380 | 3,560 |
| 2025/04/28 | 2,379 | 2,381 | 2,366 | 2,374 | 800 |
| 2025/04/25 | 2,360 | 2,380 | 2,360 | 2,380 | 51,590 |
| 2025/04/24 | 2,321 | 2,323 | 2,306 | 2,310 | 760 |
| 2025/04/23 | 2,305 | 2,316 | 2,295 | 2,296 | 112,960 |
| 2025/04/22 | 2,206 | 2,218 | 2,201 | 2,218 | 94,290 |
| 2025/04/21 | 2,251 | 2,301 | 2,229 | 2,234 | 2,510 |
| 2025/04/18 | 2,284 | 2,284 | 2,265 | 2,280 | 4,530 |
| 2025/04/17 | 2,255 | 2,285 | 2,255 | 2,285 | 3,470 |
| 2025/04/16 | 2,304 | 2,323 | 2,265 | 2,268 | 63,310 |
| 2025/04/15 | 2,330 | 2,354 | 2,302 | 2,354 | 35,130 |
| 2025/04/14 | 2,311 | 2,312 | 2,289 | 2,302 | 18,480 |
| 2025/04/11 | 2,309 | 2,309 | 2,215 | 2,301 | 171,390 |
| 2025/04/10 | 2,390 | 2,390 | 2,342 | 2,359 | 69,300 |
| 2025/04/09 | 2,129 | 2,179 | 2,098 | 2,132 | 515,900 |
| 2025/04/08 | 2,253 | 2,258 | 2,237 | 2,242 | 225,730 |
| 2025/04/07 | 2,150 | 2,173 | 2,118 | 2,125 | 125,090 |
| 2025/04/04 | 2,360 | 2,364 | 2,327 | 2,361 | 32,210 |
| 2025/04/03 | 2,408 | 2,430 | 2,408 | 2,415 | 5,220 |
| 2025/04/02 | 2,507 | 2,507 | 2,500 | 2,507 | 66,150 |
| 2025/04/01 | 2,488 | 2,489 | 2,478 | 2,489 | 36,250 |
| 2025/03/31 | 2,469 | 2,469 | 2,451 | 2,451 | 10,710 |
| 2025/03/28 | 2,546 | 2,550 | 2,545 | 2,549 | 32,990 |
| 2025/03/27 | 2,542 | 2,549 | 2,540 | 2,545 | 1,910 |
| 2025/03/26 | 2,574 | 2,580 | 2,571 | 2,580 | 18,520 |
| 2025/03/25 | 2,574 | 2,579 | 2,567 | 2,569 | 23,350 |
| 2025/03/24 | 2,537 | 2,542 | 2,537 | 2,537 | 1,200 |
| 2025/03/21 | 2,509 | 2,521 | 2,509 | 2,519 | 71,430 |
| 2025/03/19 | 2,506 | 2,518 | 2,506 | 2,518 | 45,120 |
| 2025/03/18 | 2,525 | 2,530 | 2,523 | 2,530 | 20,080 |
| 2025/03/17 | 2,481 | 2,490 | 2,480 | 2,484 | 48,650 |
| 2025/03/14 | 2,445 | 2,495 | 2,442 | 2,463 | 34,130 |
| 2025/03/13 | 2,470 | 2,480 | 2,446 | 2,446 | 7,730 |
| 2025/03/12 | 2,455 | 2,463 | 2,454 | 2,460 | 53,350 |
| 2025/03/11 | 2,446 | 2,464 | 2,415 | 2,464 | 30,380 |
| 2025/03/10 | 2,512 | 2,521 | 2,505 | 2,517 | 41,810 |
| 2025/03/07 | 2,527 | 2,529 | 2,511 | 2,516 | 33,180 |
| 2025/03/06 | 2,577 | 2,584 | 2,576 | 2,577 | 14,290 |
| 2025/03/05 | 2,596 | 2,616 | 2,585 | 2,616 | 34,760 |
| 2025/03/04 | 2,616 | 2,616 | 2,588 | 2,596 | 5,130 |
| 2025/03/03 | 2,647 | 2,653 | 2,638 | 2,642 | 41,510 |
| 2025/02/28 | 2,601 | 2,604 | 2,578 | 2,597 | 6,850 |
| 2025/02/27 | 2,621 | 2,639 | 2,615 | 2,639 | 50,350 |
| 2025/02/26 | 2,628 | 2,635 | 2,615 | 2,635 | 129,630 |
| 2025/02/25 | 2,640 | 2,648 | 2,634 | 2,641 | 68,290 |
| 2025/02/21 | 2,703 | 2,717 | 2,689 | 2,698 | 30,850 |
| 2025/02/20 | 2,734 | 2,734 | 2,704 | 2,708 | 5,850 |
| 2025/02/19 | 2,748 | 2,748 | 2,736 | 2,736 | 4,650 |
| 2025/02/18 | 2,732 | 2,749 | 2,728 | 2,748 | 17,740 |
| 2025/02/17 | 2,761 | 2,763 | 2,723 | 2,728 | 8,600 |
| 2025/02/14 | 2,753 | 2,780 | 2,744 | 2,780 | 15,160 |
| 2025/02/13 | 2,728 | 2,753 | 2,728 | 2,748 | 12,230 |
| 2025/02/12 | 2,717 | 2,731 | 2,716 | 2,728 | 22,490 |
| 2025/02/10 | 2,683 | 2,690 | 2,680 | 2,687 | 14,290 |
| 2025/02/07 | 2,693 | 2,699 | 2,685 | 2,692 | 9,750 |
| 2025/02/06 | 2,724 | 2,724 | 2,694 | 2,709 | 26,310 |
| 2025/02/05 | 2,707 | 2,715 | 2,689 | 2,690 | 3,780 |
| 2025/02/04 | 2,731 | 2,731 | 2,694 | 2,713 | 148,160 |
| 2025/02/03 | 2,710 | 2,710 | 2,678 | 2,682 | 10,630 |
| 2025/01/31 | 2,738 | 2,752 | 2,736 | 2,752 | 960 |
| 2025/01/30 | 2,737 | 2,737 | 2,730 | 2,736 | 2,480 |
| 2025/01/29 | 2,749 | 2,751 | 2,743 | 2,748 | 45,880 |
| 2025/01/28 | 2,729 | 2,736 | 2,720 | 2,728 | 90,130 |
| 2025/01/27 | 2,748 | 2,750 | 2,734 | 2,746 | 18,800 |
| 2025/01/24 | 2,774 | 2,783 | 2,756 | 2,760 | 1,660 |
| 2025/01/23 | 2,760 | 2,769 | 2,760 | 2,766 | 24,840 |
| 2025/01/22 | 2,740 | 2,749 | 2,740 | 2,747 | 6,880 |
| 2025/01/21 | 2,725 | 2,726 | 2,706 | 2,712 | 55,590 |
| 2025/01/20 | 2,715 | 2,719 | 2,711 | 2,719 | 26,970 |
| 2025/01/17 | 2,691 | 2,699 | 2,686 | 2,699 | 10,710 |
| 2025/01/16 | 2,700 | 2,704 | 2,687 | 2,693 | 52,570 |
| 2025/01/15 | 2,684 | 2,686 | 2,670 | 2,674 | 19,860 |
| 2025/01/14 | 2,671 | 2,680 | 2,668 | 2,680 | 80,180 |
| 2025/01/10 | 2,704 | 2,715 | 2,700 | 2,715 | 10,370 |
| 2025/01/09 | 2,715 | 2,715 | 2,703 | 2,710 | 34,320 |
| 2025/01/08 | 2,717 | 2,722 | 2,713 | 2,717 | 9,890 |
| 2025/01/07 | 2,730 | 2,740 | 2,727 | 2,727 | 2,710 |
| 2025/01/06 | 2,708 | 2,716 | 2,707 | 2,711 | 4,120 |
| 2024/12/30 | 2,742 | 2,777 | 2,721 | 2,722 | 3,850 |
| 2024/12/27 | 2,745 | 2,752 | 2,740 | 2,742 | 5,580 |
| 2024/12/26 | 2,737 | 2,746 | 2,736 | 2,745 | 24,890 |
| 2024/12/25 | 2,730 | 2,734 | 2,722 | 2,723 | 9,700 |
| 2024/12/24 | 2,712 | 2,724 | 2,705 | 2,724 | 66,250 |
| 2024/12/23 | 2,691 | 2,698 | 2,686 | 2,698 | 5,420 |
| 2024/12/20 | 2,683 | 2,683 | 2,655 | 2,660 | 7,480 |
| 2024/12/19 | 2,658 | 2,658 | 2,631 | 2,641 | 36,000 |
| 2024/12/18 | 2,696 | 2,696 | 2,691 | 2,693 | 3,150 |
| 2024/12/17 | 2,711 | 2,715 | 2,708 | 2,708 | 25,410 |
| 2024/12/16 | 2,690 | 2,797 | 2,690 | 2,797 | 78,000 |
| 2024/12/13 | 2,690 | 2,691 | 2,682 | 2,689 | 11,020 |
| 2024/12/12 | 2,687 | 2,698 | 2,684 | 2,698 | 22,600 |
| 2024/12/11 | 2,669 | 2,669 | 2,660 | 2,661 | 19,000 |
| 2024/12/10 | 2,668 | 2,668 | 2,660 | 2,664 | 28,300 |
| 2024/12/09 | 2,657 | 2,657 | 2,651 | 2,653 | 2,560 |
| 2024/12/06 | 2,654 | 2,654 | 2,648 | 2,652 | 2,030 |
| 2024/12/05 | 2,671 | 2,671 | 2,648 | 2,651 | 46,040 |
| 2024/12/04 | 2,632 | 2,644 | 2,631 | 2,639 | 16,170 |
| 2024/12/03 | 2,631 | 2,639 | 2,626 | 2,637 | 15,340 |
| 2024/12/02 | 2,626 | 2,637 | 2,624 | 2,631 | 101,830 |
| 2024/11/29 | 2,644 | 2,644 | 2,615 | 2,619 | 24,880 |
| 2024/11/28 | 2,629 | 2,644 | 2,629 | 2,644 | 42,770 |
| 2024/11/27 | 2,671 | 2,671 | 2,653 | 2,653 | 28,620 |
| 2024/11/26 | 2,683 | 2,683 | 2,659 | 2,672 | 3,830 |
| 2024/11/25 | 2,674 | 2,688 | 2,674 | 2,688 | 103,350 |
| 2024/11/22 | 2,662 | 2,667 | 2,658 | 2,667 | 20,470 |
| 2024/11/21 | 2,674 | 2,674 | 2,654 | 2,659 | 4,750 |
| 2024/11/20 | 2,660 | 2,675 | 2,660 | 2,675 | 8,120 |
| 2024/11/19 | 2,646 | 2,654 | 2,638 | 2,654 | 12,630 |
| 2024/11/18 | 2,631 | 2,652 | 2,629 | 2,643 | 3,980 |
| 2024/11/15 | 2,685 | 2,696 | 2,684 | 2,684 | 5,000 |
| 2024/11/14 | 2,694 | 2,702 | 2,694 | 2,695 | 4,030 |
| 2024/11/13 | 2,677 | 2,682 | 2,677 | 2,679 | 3,520 |
| 2024/11/12 | 2,677 | 2,684 | 2,670 | 2,675 | 41,190 |
| 2024/11/11 | 2,666 | 2,680 | 2,666 | 2,675 | 11,100 |
| 2024/11/08 | 2,669 | 2,669 | 2,655 | 2,661 | 5,970 |
| 2024/11/07 | 2,656 | 2,665 | 2,656 | 2,661 | 7,720 |
| 2024/11/06 | 2,566 | 2,632 | 2,566 | 2,631 | 91,540 |
| 2024/11/05 | 2,558 | 2,560 | 2,550 | 2,558 | 81,620 |
| 2024/11/01 | 2,542 | 2,590 | 2,540 | 2,590 | 2,210 |
| 2024/10/31 | 2,602 | 2,603 | 2,588 | 2,591 | 3,100 |
| 2024/10/30 | 2,620 | 2,625 | 2,617 | 2,617 | 2,850 |
| 2024/10/29 | 2,617 | 2,617 | 2,606 | 2,607 | 31,740 |
| 2024/10/28 | 2,609 | 2,628 | 2,609 | 2,627 | 39,080 |
| 2024/10/25 | 2,587 | 2,589 | 2,578 | 2,582 | 2,530 |
| 2024/10/24 | 2,589 | 2,600 | 2,589 | 2,593 | 2,300 |
| 2024/10/23 | 2,585 | 2,606 | 2,585 | 2,603 | 40,740 |
| 2024/10/22 | 2,580 | 2,586 | 2,580 | 2,585 | 1,740 |
| 2024/10/21 | 2,578 | 2,578 | 2,569 | 2,570 | 10,140 |
| 2024/10/18 | 2,574 | 2,574 | 2,566 | 2,569 | 3,300 |
| 2024/10/17 | 2,558 | 2,560 | 2,556 | 2,560 | 42,330 |
| 2024/10/16 | 2,552 | 2,553 | 2,543 | 2,553 | 47,640 |
| 2024/10/15 | 2,577 | 2,581 | 2,573 | 2,576 | 21,720 |
| 2024/10/11 | 2,531 | 2,532 | 2,525 | 2,528 | 10,950 |
| 2024/10/10 | 2,540 | 2,547 | 2,537 | 2,537 | 12,150 |
| 2024/10/09 | 2,504 | 2,510 | 2,501 | 2,507 | 20,430 |
| 2024/10/08 | 2,492 | 2,494 | 2,479 | 2,486 | 5,170 |
| 2024/10/07 | 2,519 | 2,519 | 2,508 | 2,513 | 213,250 |
| 2024/10/04 | 2,463 | 2,469 | 2,457 | 2,457 | 51,090 |
| 2024/10/03 | 2,473 | 2,480 | 2,466 | 2,466 | 58,280 |
| 2024/10/02 | 2,422 | 2,438 | 2,418 | 2,423 | 31,640 |
| 2024/10/01 | 2,434 | 2,456 | 2,434 | 2,455 | 11,820 |
| 2024/09/30 | 2,427 | 2,430 | 2,407 | 2,408 | 1,700 |
| 2024/09/27 | 2,462 | 2,487 | 2,462 | 2,485 | 2,780 |
| 2024/09/26 | 2,450 | 2,462 | 2,447 | 2,462 | 12,110 |
| 2024/09/25 | 2,424 | 2,430 | 2,420 | 2,420 | 40,700 |
| 2024/09/24 | 2,417 | 2,437 | 2,417 | 2,437 | 3,350 |
| 2024/09/20 | 2,412 | 2,412 | 2,398 | 2,399 | 9,920 |
| 2024/09/19 | 2,384 | 2,401 | 2,384 | 2,394 | 7,700 |
| 2024/09/18 | 2,370 | 2,370 | 2,361 | 2,362 | 2,650 |
| 2024/09/17 | 2,350 | 2,350 | 2,337 | 2,347 | 13,170 |
| 2024/09/13 | 2,345 | 2,345 | 2,331 | 2,332 | 9,390 |
| 2024/09/12 | 2,340 | 2,349 | 2,338 | 2,346 | 6,390 |
| 2024/09/11 | 2,306 | 2,307 | 2,278 | 2,281 | 17,350 |
| 2024/09/10 | 2,328 | 2,328 | 2,314 | 2,317 | 37,500 |
| 2024/09/09 | 2,283 | 2,306 | 2,283 | 2,301 | 20,580 |
| 2024/09/06 | 2,351 | 2,351 | 2,318 | 2,323 | 129,370 |
| 2024/09/05 | 2,339 | 2,364 | 2,339 | 2,363 | 3,900 |
| 2024/09/04 | 2,396 | 2,402 | 2,383 | 2,390 | 31,190 |
| 2024/09/03 | 2,477 | 2,479 | 2,458 | 2,458 | 13,620 |
| 2024/09/02 | 2,460 | 2,465 | 2,450 | 2,455 | 3,920 |
| 2024/08/30 | 2,422 | 2,432 | 2,419 | 2,432 | 10,840 |
| 2024/08/29 | 2,400 | 2,414 | 2,398 | 2,413 | 12,350 |
| 2024/08/28 | 2,425 | 2,425 | 2,415 | 2,422 | 7,360 |
| 2024/08/27 | 2,419 | 2,431 | 2,419 | 2,425 | 19,500 |
| 2024/08/26 | 2,416 | 2,421 | 2,410 | 2,420 | 17,450 |
| 2024/08/23 | 2,433 | 2,433 | 2,421 | 2,424 | 7,640 |
| 2024/08/22 | 2,427 | 2,434 | 2,421 | 2,429 | 24,540 |
| 2024/08/21 | 2,417 | 2,431 | 2,415 | 2,428 | 2,850 |
| 2024/08/20 | 2,446 | 2,455 | 2,436 | 2,455 | 860 |
| 2024/08/19 | 2,446 | 2,446 | 2,400 | 2,400 | 5,880 |