(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 |
|---|---|---|---|---|---|
| 2026/06/08 | 3,494 | 3,506 | 3,480 | 3,485 | 11,044 |
| 2026/06/05 | 3,558 | 3,560 | 3,549 | 3,557 | 64,520 |
| 2026/06/04 | 3,550 | 3,550 | 3,535 | 3,549 | 16,011 |
| 2026/06/03 | 3,568 | 3,587 | 3,568 | 3,585 | 2,191 |
| 2026/06/02 | 3,560 | 3,564 | 3,550 | 3,564 | 32,773 |
| 2026/06/01 | 3,560 | 3,572 | 3,559 | 3,565 | 12,587 |
| 2026/05/29 | 3,553 | 3,556 | 3,541 | 3,556 | 53,310 |
| 2026/05/28 | 3,536 | 3,539 | 3,512 | 3,529 | 158,061 |
| 2026/05/27 | 3,537 | 3,541 | 3,529 | 3,533 | 77,221 |
| 2026/05/26 | 3,539 | 3,539 | 3,528 | 3,536 | 44,940 |
| 2026/05/25 | 3,509 | 3,539 | 3,509 | 3,539 | 19,164 |
| 2026/05/22 | 3,498 | 3,507 | 3,497 | 3,500 | 75,633 |
| 2026/05/21 | 3,469 | 3,482 | 3,466 | 3,476 | 4,030 |
| 2026/05/20 | 3,438 | 3,445 | 3,430 | 3,445 | 61,993 |
| 2026/05/19 | 3,463 | 3,466 | 3,446 | 3,458 | 31,386 |
| 2026/05/18 | 3,445 | 3,465 | 3,428 | 3,465 | 25,774 |
| 2026/05/15 | 3,531 | 3,531 | 3,458 | 3,465 | 39,204 |
| 2026/05/14 | 3,452 | 3,465 | 3,452 | 3,461 | 1,633 |
| 2026/05/13 | 3,424 | 3,446 | 3,423 | 3,440 | 12,357 |
| 2026/05/12 | 3,431 | 3,437 | 3,404 | 3,430 | 95,489 |
| 2026/05/11 | 3,425 | 3,433 | 3,402 | 3,433 | 20,334 |
| 2026/05/08 | 3,409 | 3,409 | 3,389 | 3,405 | 14,237 |
| 2026/05/07 | 3,397 | 3,411 | 3,393 | 3,395 | 64,861 |
| 2026/05/01 | 3,376 | 3,500 | 3,351 | 3,351 | 266,712 |
| 2026/04/30 | 3,378 | 3,428 | 3,375 | 3,375 | 59,611 |
| 2026/04/28 | 3,388 | 3,390 | 3,372 | 3,374 | 7,876 |
| 2026/04/27 | 3,379 | 3,389 | 3,378 | 3,381 | 67,810 |
| 2026/04/24 | 3,376 | 3,380 | 3,366 | 3,371 | 4,863 |
| 2026/04/23 | 3,376 | 3,377 | 3,353 | 3,372 | 10,141 |
| 2026/04/22 | 3,366 | 3,374 | 3,365 | 3,369 | 21,510 |
| 2026/04/21 | 3,369 | 3,381 | 3,369 | 3,381 | 1,545 |
| 2026/04/20 | 3,356 | 3,360 | 3,352 | 3,353 | 28,800 |
| 2026/04/17 | 3,341 | 3,368 | 3,341 | 3,368 | 15,372 |
| 2026/04/16 | 3,334 | 3,341 | 3,334 | 3,341 | 82,483 |
| 2026/04/15 | 3,300 | 3,319 | 3,300 | 3,312 | 34,825 |
| 2026/04/14 | 3,286 | 3,290 | 3,280 | 3,290 | 74,530 |
| 2026/04/13 | 3,225 | 3,238 | 3,225 | 3,238 | 10,572 |
| 2026/04/10 | 3,247 | 3,255 | 3,245 | 3,254 | 41,517 |
| 2026/04/09 | 3,218 | 3,227 | 3,218 | 3,227 | 65,442 |
| 2026/04/08 | 3,219 | 3,231 | 3,211 | 3,225 | 123,147 |
| 2026/04/07 | 3,160 | 3,212 | 3,147 | 3,149 | 101,104 |
| 2026/04/06 | 3,161 | 3,170 | 3,139 | 3,150 | 14,650 |
| 2026/04/03 | 3,108 | 3,227 | 3,108 | 3,149 | 46,893 |
| 2026/03/27 | 3,099 | 3,118 | 3,087 | 3,109 | 51,652 |
| 2026/03/26 | 3,128 | 3,137 | 3,120 | 3,124 | 30,407 |
| 2026/03/25 | 3,122 | 3,133 | 3,120 | 3,124 | 68,823 |
| 2026/03/24 | 3,113 | 3,113 | 3,081 | 3,096 | 40,712 |
| 2026/03/23 | 3,081 | 3,081 | 3,064 | 3,065 | 33,458 |
| 2026/03/19 | 3,154 | 3,162 | 3,147 | 3,151 | 31,303 |
| 2026/03/18 | 3,185 | 3,201 | 3,185 | 3,201 | 61,600 |
| 2026/03/17 | 3,177 | 3,179 | 3,165 | 3,165 | 40,524 |
| 2026/03/16 | 3,157 | 3,171 | 3,156 | 3,166 | 65,065 |
| 2026/03/13 | 3,200 | 3,200 | 3,166 | 3,177 | 83,556 |
| 2026/03/12 | 3,190 | 3,193 | 3,175 | 3,183 | 53,311 |
| 2026/03/11 | 3,200 | 3,221 | 3,200 | 3,203 | 77,911 |
| 2026/03/10 | 3,194 | 3,194 | 3,179 | 3,188 | 96,262 |
| 2026/03/09 | 3,119 | 3,151 | 3,103 | 3,151 | 113,311 |
| 2026/03/06 | 3,212 | 3,223 | 3,203 | 3,216 | 62,847 |
| 2026/03/05 | 3,276 | 3,334 | 3,229 | 3,250 | 38,258 |
| 2026/03/04 | 3,215 | 3,270 | 3,210 | 3,225 | 2,349 |
| 2026/03/03 | 3,255 | 3,256 | 3,235 | 3,240 | 145,068 |
| 2026/03/02 | 3,231 | 3,233 | 3,212 | 3,228 | 66,401 |
| 2026/02/27 | 3,241 | 3,247 | 3,238 | 3,245 | 108,035 |
| 2026/02/26 | 3,266 | 3,270 | 3,258 | 3,265 | 136,013 |
| 2026/02/25 | 3,240 | 3,244 | 3,233 | 3,236 | 35,398 |
| 2026/02/24 | 3,196 | 3,213 | 3,195 | 3,207 | 19,009 |
| 2026/02/20 | 3,214 | 3,222 | 3,209 | 3,220 | 10,256 |
| 2026/02/19 | 3,189 | 3,229 | 3,189 | 3,213 | 55,446 |
| 2026/02/18 | 3,157 | 3,173 | 3,154 | 3,172 | 17,893 |
| 2026/02/17 | 3,174 | 3,174 | 3,121 | 3,121 | 67,218 |
| 2026/02/16 | 3,164 | 3,193 | 3,155 | 3,155 | 2,970 |
| 2026/02/13 | 3,147 | 3,218 | 3,143 | 3,173 | 145,391 |
| 2026/02/12 | 3,199 | 3,212 | 3,186 | 3,212 | 39,085 |
| 2026/02/10 | 3,262 | 3,264 | 3,239 | 3,246 | 95,508 |
| 2026/02/09 | 3,272 | 3,272 | 3,238 | 3,246 | 88,775 |
| 2026/02/06 | 3,171 | 3,195 | 3,160 | 3,195 | 73,520 |
| 2026/02/05 | 3,243 | 3,250 | 3,225 | 3,232 | 78,092 |
| 2026/02/04 | 3,226 | 3,243 | 3,224 | 3,243 | 23,899 |
| 2026/02/03 | 3,249 | 3,253 | 3,244 | 3,252 | 113,376 |
| 2026/02/02 | 3,211 | 3,215 | 3,167 | 3,172 | 180,371 |
| 2026/01/30 | 3,194 | 3,200 | 3,185 | 3,186 | 98,590 |
| 2026/01/29 | 3,207 | 3,208 | 3,189 | 3,208 | 72,962 |
| 2026/01/28 | 3,194 | 3,210 | 3,194 | 3,210 | 44,020 |
| 2026/01/27 | 3,208 | 3,227 | 3,206 | 3,227 | 2,999 |
| 2026/01/26 | 3,201 | 3,202 | 3,175 | 3,191 | 100,602 |
| 2026/01/23 | 3,270 | 3,282 | 3,269 | 3,282 | 5,094 |
| 2026/01/22 | 3,260 | 3,267 | 3,256 | 3,263 | 12,600 |
| 2026/01/21 | 3,211 | 3,225 | 3,211 | 3,224 | 52,698 |
| 2026/01/20 | 3,252 | 3,252 | 3,232 | 3,239 | 52,544 |
| 2026/01/19 | 3,279 | 3,294 | 3,237 | 3,267 | 66,198 |
| 2026/01/16 | 3,287 | 3,302 | 3,283 | 3,299 | 61,562 |
| 2026/01/15 | 3,281 | 3,283 | 3,268 | 3,283 | 128,119 |
| 2026/01/14 | 3,295 | 3,302 | 3,294 | 3,294 | 3,017 |
| 2026/01/13 | 3,275 | 3,296 | 3,275 | 3,296 | 91,177 |
| 2026/01/09 | 3,243 | 3,243 | 3,230 | 3,242 | 81,269 |
| 2026/01/08 | 3,220 | 3,233 | 3,212 | 3,212 | 68,857 |
| 2026/01/07 | 3,230 | 3,239 | 3,226 | 3,228 | 11,406 |
| 2026/01/06 | 3,213 | 3,230 | 3,212 | 3,216 | 29,500 |
| 2026/01/05 | 3,207 | 3,212 | 3,196 | 3,212 | 249,051 |
| 2025/12/30 | 3,201 | 3,201 | 3,192 | 3,195 | 28,599 |
| 2025/12/29 | 3,222 | 3,222 | 3,202 | 3,209 | 17,203 |
| 2025/12/26 | 3,204 | 3,216 | 3,204 | 3,211 | 3,989 |
| 2025/12/25 | 3,205 | 3,210 | 3,198 | 3,208 | 16,631 |
| 2025/12/24 | 3,203 | 3,204 | 3,177 | 3,189 | 15,176 |
| 2025/12/23 | 3,193 | 3,205 | 3,183 | 3,186 | 12,441 |
| 2025/12/22 | 3,204 | 3,206 | 3,194 | 3,199 | 9,738 |
| 2025/12/19 | 3,128 | 3,146 | 3,127 | 3,146 | 80,074 |
| 2025/12/18 | 3,114 | 3,117 | 3,103 | 3,117 | 15,426 |
| 2025/12/17 | 3,145 | 3,145 | 3,109 | 3,133 | 37,890 |
| 2025/12/16 | 3,129 | 3,152 | 3,111 | 3,112 | 151,467 |
| 2025/12/15 | 3,153 | 3,159 | 3,143 | 3,144 | 33,236 |
| 2025/12/12 | 3,177 | 3,187 | 3,171 | 3,187 | 68,347 |
| 2025/12/11 | 3,175 | 3,175 | 3,138 | 3,150 | 102,560 |
| 2025/12/10 | 3,167 | 3,167 | 3,159 | 3,162 | 2,950 |
| 2025/12/09 | 3,155 | 3,156 | 3,150 | 3,154 | 10,257 |
| 2025/12/08 | 3,149 | 3,154 | 3,143 | 3,151 | 16,817 |
| 2025/12/05 | 3,138 | 3,145 | 3,136 | 3,137 | 7,957 |
| 2025/12/04 | 3,123 | 3,145 | 3,123 | 3,142 | 5,414 |
| 2025/12/03 | 3,118 | 3,145 | 3,118 | 3,141 | 78,958 |
| 2025/12/02 | 3,117 | 3,129 | 3,117 | 3,127 | 78,344 |
| 2025/12/01 | 3,141 | 3,145 | 3,112 | 3,118 | 49,701 |
| 2025/11/28 | 3,135 | 3,146 | 3,133 | 3,145 | 2,530 |
| 2025/11/27 | 3,132 | 3,135 | 3,128 | 3,131 | 1,102 |
| 2025/11/26 | 3,106 | 3,120 | 3,106 | 3,115 | 52,097 |
| 2025/11/25 | 3,091 | 3,092 | 3,082 | 3,083 | 6,216 |
| 2025/11/21 | 3,045 | 3,050 | 3,036 | 3,036 | 106,460 |
| 2025/11/20 | 3,106 | 3,121 | 3,099 | 3,115 | 76,720 |
| 2025/11/19 | 3,039 | 3,039 | 3,023 | 3,036 | 82,570 |
| 2025/11/18 | 3,063 | 3,064 | 3,026 | 3,036 | 43,530 |
| 2025/11/17 | 3,075 | 3,087 | 3,073 | 3,085 | 77,180 |
| 2025/11/14 | 3,110 | 3,110 | 3,070 | 3,075 | 23,140 |
| 2025/11/13 | 3,123 | 3,144 | 3,123 | 3,139 | 17,110 |
| 2025/11/12 | 3,096 | 3,130 | 3,096 | 3,127 | 9,840 |
| 2025/11/11 | 3,099 | 3,109 | 3,096 | 3,099 | 9,440 |
| 2025/11/10 | 3,061 | 3,075 | 3,057 | 3,075 | 68,840 |
| 2025/11/07 | 3,034 | 3,045 | 3,024 | 3,045 | 63,090 |
| 2025/11/06 | 3,082 | 3,083 | 3,066 | 3,072 | 113,130 |
| 2025/11/05 | 3,057 | 3,057 | 3,019 | 3,053 | 40,280 |
| 2025/11/04 | 3,099 | 3,099 | 3,062 | 3,062 | 36,500 |
| 2025/10/31 | 3,108 | 3,110 | 3,099 | 3,106 | 97,380 |
| 2025/10/30 | 3,094 | 3,113 | 3,081 | 3,091 | 14,520 |
| 2025/10/29 | 3,077 | 3,096 | 3,073 | 3,095 | 143,080 |
| 2025/10/28 | 3,092 | 3,092 | 3,073 | 3,074 | 5,570 |
| 2025/10/27 | 3,085 | 3,093 | 3,078 | 3,093 | 17,880 |
| 2025/10/24 | 3,041 | 3,053 | 3,039 | 3,053 | 59,820 |
| 2025/10/23 | 3,003 | 3,022 | 3,003 | 3,022 | 59,520 |
| 2025/10/22 | 3,011 | 3,024 | 3,007 | 3,024 | 2,700 |
| 2025/10/21 | 3,003 | 3,011 | 2,998 | 3,011 | 43,950 |
| 2025/10/20 | 2,973 | 2,983 | 2,967 | 2,980 | 65,020 |
| 2025/10/17 | 2,964 | 2,964 | 2,923 | 2,925 | 52,230 |
| 2025/10/16 | 2,978 | 2,986 | 2,966 | 2,986 | 42,660 |
| 2025/10/15 | 2,979 | 2,980 | 2,973 | 2,980 | 38,520 |
| 2025/10/14 | 2,991 | 3,005 | 2,957 | 2,957 | 98,600 |
| 2025/10/10 | 3,043 | 3,046 | 3,033 | 3,041 | 21,190 |
| 2025/10/09 | 3,048 | 3,051 | 3,038 | 3,050 | 31,350 |
| 2025/10/08 | 3,012 | 3,027 | 3,012 | 3,023 | 9,840 |
| 2025/10/07 | 2,992 | 2,999 | 2,992 | 2,998 | 49,060 |
| 2025/10/06 | 2,975 | 2,995 | 2,975 | 2,991 | 103,570 |
| 2025/10/03 | 2,917 | 2,939 | 2,917 | 2,938 | 3,050 |
| 2025/10/02 | 2,916 | 2,921 | 2,916 | 2,920 | 35,370 |
| 2025/10/01 | 2,911 | 2,912 | 2,894 | 2,894 | 2,920 |
| 2025/09/30 | 2,923 | 2,923 | 2,909 | 2,909 | 170,040 |
| 2025/09/29 | 2,929 | 2,929 | 2,923 | 2,923 | 91,880 |
| 2025/09/26 | 2,915 | 2,918 | 2,910 | 2,918 | 19,970 |
| 2025/09/25 | 2,913 | 2,918 | 2,911 | 2,917 | 27,220 |
| 2025/09/24 | 2,902 | 2,912 | 2,898 | 2,912 | 47,780 |
| 2025/09/22 | 2,906 | 2,916 | 2,906 | 2,910 | 19,030 |
| 2025/09/19 | 2,891 | 2,904 | 2,884 | 2,892 | 10,170 |
| 2025/09/18 | 2,873 | 2,882 | 2,873 | 2,881 | 11,080 |
| 2025/09/17 | 2,872 | 2,876 | 2,858 | 2,861 | 20,280 |
| 2025/09/16 | 2,873 | 2,882 | 2,873 | 2,876 | 4,830 |
| 2025/09/12 | 2,872 | 2,874 | 2,868 | 2,871 | 7,220 |
| 2025/09/11 | 2,844 | 2,852 | 2,844 | 2,852 | 12,250 |
| 2025/09/10 | 2,845 | 2,848 | 2,842 | 2,848 | 28,130 |
| 2025/09/09 | 2,848 | 2,848 | 2,827 | 2,829 | 171,760 |
| 2025/09/08 | 2,850 | 2,855 | 2,840 | 2,844 | 93,490 |
| 2025/09/05 | 2,851 | 2,853 | 2,846 | 2,853 | 50,800 |
| 2025/09/04 | 2,811 | 2,827 | 2,811 | 2,825 | 83,050 |
| 2025/09/03 | 2,848 | 2,850 | 2,839 | 2,839 | 13,500 |
| 2025/09/02 | 2,830 | 2,850 | 2,830 | 2,850 | 15,430 |
| 2025/09/01 | 2,838 | 2,844 | 2,826 | 2,826 | 73,380 |
| 2025/08/29 | 2,847 | 2,850 | 2,842 | 2,845 | 47,550 |
| 2025/08/28 | 2,836 | 2,844 | 2,836 | 2,843 | 5,770 |
| 2025/08/27 | 2,842 | 2,851 | 2,840 | 2,848 | 13,070 |
| 2025/08/26 | 2,841 | 2,841 | 2,815 | 2,835 | 12,840 |
| 2025/08/25 | 2,844 | 2,849 | 2,840 | 2,842 | 47,180 |
| 2025/08/22 | 2,828 | 2,832 | 2,825 | 2,825 | 10,120 |
| 2025/08/21 | 2,812 | 2,818 | 2,810 | 2,814 | 29,920 |
| 2025/08/20 | 2,822 | 2,822 | 2,805 | 2,805 | 11,070 |
| 2025/08/19 | 2,840 | 2,840 | 2,829 | 2,829 | 1,880 |
| 2025/08/18 | 2,843 | 2,843 | 2,833 | 2,833 | 5,080 |
| 2025/08/15 | 2,837 | 2,842 | 2,836 | 2,839 | 3,700 |
| 2025/08/14 | 2,830 | 2,830 | 2,808 | 2,808 | 19,570 |
| 2025/08/13 | 2,826 | 2,837 | 2,826 | 2,830 | 14,580 |
| 2025/08/12 | 2,808 | 2,819 | 2,808 | 2,815 | 15,080 |
| 2025/08/08 | 2,804 | 2,804 | 2,780 | 2,796 | 37,430 |
| 2025/08/07 | 2,783 | 2,794 | 2,783 | 2,787 | 84,010 |
| 2025/08/06 | 2,769 | 2,774 | 2,760 | 2,774 | 41,660 |
| 2025/08/05 | 2,767 | 2,773 | 2,759 | 2,771 | 64,630 |
| 2025/08/04 | 2,733 | 2,750 | 2,731 | 2,745 | 58,090 |