(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 |
|---|---|---|---|---|---|
| 2026/01/21 | 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 |
| 2025/08/01 | 2,833 | 2,833 | 2,819 | 2,819 | 2,980 |
| 2025/07/31 | 2,829 | 2,838 | 2,829 | 2,833 | 17,670 |
| 2025/07/30 | 2,817 | 2,817 | 2,805 | 2,805 | 17,550 |
| 2025/07/29 | 2,821 | 2,824 | 2,818 | 2,820 | 12,580 |
| 2025/07/28 | 2,830 | 2,834 | 2,821 | 2,832 | 17,100 |
| 2025/07/25 | 2,793 | 2,804 | 2,793 | 2,795 | 5,070 |
| 2025/07/24 | 2,787 | 2,787 | 2,775 | 2,778 | 59,850 |
| 2025/07/23 | 2,770 | 2,778 | 2,754 | 2,773 | 100,010 |
| 2025/07/22 | 2,772 | 2,778 | 2,770 | 2,775 | 8,620 |
| 2025/07/18 | 2,780 | 2,802 | 2,780 | 2,798 | 10,280 |
| 2025/07/17 | 2,755 | 2,777 | 2,755 | 2,777 | 12,050 |
| 2025/07/16 | 2,771 | 2,771 | 2,760 | 2,760 | 15,590 |
| 2025/07/15 | 2,760 | 2,773 | 2,756 | 2,771 | 45,420 |
| 2025/07/14 | 2,740 | 2,740 | 2,730 | 2,733 | 22,860 |
| 2025/07/11 | 2,749 | 2,756 | 2,730 | 2,756 | 82,540 |
| 2025/07/10 | 2,736 | 2,736 | 2,728 | 2,735 | 34,510 |
| 2025/07/09 | 2,740 | 2,740 | 2,729 | 2,732 | 27,060 |
| 2025/07/08 | 2,710 | 2,721 | 2,708 | 2,721 | 33,060 |
| 2025/07/07 | 2,698 | 2,704 | 2,697 | 2,704 | 14,740 |
| 2025/07/04 | 2,706 | 2,706 | 2,698 | 2,698 | 7,780 |
| 2025/07/03 | 2,677 | 2,681 | 2,671 | 2,681 | 1,910 |
| 2025/07/02 | 2,660 | 2,671 | 2,660 | 2,671 | 1,220 |
| 2025/07/01 | 2,669 | 2,669 | 2,660 | 2,660 | 2,800 |
| 2025/06/30 | 2,672 | 2,675 | 2,666 | 2,669 | 2,000 |
| 2025/06/27 | 2,658 | 2,660 | 2,647 | 2,657 | 840 |
| 2025/06/26 | 2,641 | 2,643 | 2,638 | 2,640 | 53,440 |
| 2025/06/25 | 2,643 | 2,649 | 2,636 | 2,649 | 7,190 |
| 2025/06/24 | 2,637 | 2,643 | 2,589 | 2,643 | 50,420 |
| 2025/06/23 | 2,603 | 2,626 | 2,599 | 2,626 | 50,240 |
| 2025/06/20 | 2,597 | 2,632 | 2,593 | 2,632 | 64,020 |
| 2025/06/19 | 2,601 | 2,601 | 2,588 | 2,590 | 37,670 |
| 2025/06/18 | 2,606 | 2,608 | 2,602 | 2,602 | 1,850 |
| 2025/06/17 | 2,602 | 2,613 | 2,602 | 2,613 | 1,030 |
| 2025/06/16 | 2,595 | 2,595 | 2,587 | 2,593 | 13,330 |
| 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 |