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
2018/12/28 916 916 902 905 1,420
2018/12/27 899 916 897 916 3,040
2018/12/26 858 899 852 899 14,500
2018/12/25 889 889 859 861 5,920
2018/12/21 902 912 902 907 1,890
2018/12/20 927 927 909 910 2,310
2018/12/19 932 935 928 935 5,330
2018/12/18 947 947 933 933 2,150
2018/12/17 960 963 959 962 1,220
2018/12/14 975 975 965 966 5,390
2018/12/13 978 982 976 977 290
2018/12/12 963 977 962 972 3,800
2018/12/11 961 961 954 958 1,320
2018/12/10 970 970 905 950 27,400
2018/12/07 987 987 983 985 180
2018/12/06 989 989 978 978 600
2018/12/05 1,000 1,000 996 997 660
2018/12/04 1,028 1,028 1,016 1,016 410
2018/12/03 1,034 1,034 1,028 1,033 320
2018/11/30 1,011 1,012 1,006 1,012 120
2018/11/29 1,009 1,012 1,009 1,011 420
2018/11/28 994 999 994 999 150
2018/11/27 990 992 986 992 180
2018/11/26 977 987 977 982 1,520
2018/11/22 979 982 979 982 20
2018/11/21 972 977 971 977 190
2018/11/20 990 990 985 987 500
2018/11/19 995 995 993 993 20
2018/11/16 1,007 1,009 1,006 1,006 210
2018/11/15 999 1,001 995 995 330
2018/11/14 1,010 1,015 1,009 1,009 110
2018/11/13 1,008 1,013 1,004 1,013 190
2018/11/12 1,027 1,027 1,027 1,027 80
2018/11/09 1,032 1,035 1,032 1,033 80
2018/11/08 1,041 1,041 1,040 1,040 7,020
2018/11/07 1,015 1,020 1,015 1,020 50
2018/11/06 1,010 1,010 1,009 1,010 30
2018/11/05 1,006 1,007 1,006 1,007 60
2018/11/02 1,007 1,009 1,005 1,007 300
2018/11/01 1,000 1,000 996 997 460
2018/10/31 990 994 990 991 200
2018/10/30 968 980 967 979 860
2018/10/29 974 974 972 972 520
2018/10/26 977 987 968 968 2,470
2018/10/25 976 977 971 971 5,420
2018/10/24 1,003 1,005 997 1,001 160
2018/10/23 1,008 1,008 997 997 1,770
2018/10/22 1,007 1,012 1,003 1,009 500
2018/10/19 1,004 1,006 1,004 1,006 180
2018/10/18 1,024 1,024 1,019 1,019 790
2018/10/17 1,023 1,031 1,023 1,023 1,640
2018/10/16 1,005 1,007 1,005 1,005 160
2018/10/15 1,044 1,044 1,008 1,010 920
2018/10/12 1,003 1,014 1,003 1,014 20,640
2018/10/11 1,024 1,024 999 1,000 7,950
2018/10/10 1,056 1,056 1,053 1,054 100
2018/10/09 1,075 1,075 1,056 1,057 2,640
2018/10/05 1,075 1,078 1,070 1,071 340
2018/10/04 1,088 1,088 1,083 1,083 800
2018/10/03 1,080 1,080 1,077 1,079 2,430
2018/10/02 1,086 1,086 1,080 1,084 1,480
2018/10/01 1,088 1,088 1,086 1,088 280
2018/09/28 1,084 1,084 1,080 1,083 90
2018/09/27 1,077 1,077 1,075 1,075 490
2018/09/26 1,080 1,084 1,078 1,084 2,520
2018/09/25 1,078 1,078 1,075 1,078 2,880
2018/09/21 1,077 1,084 1,077 1,080 1,380
2018/09/20 1,064 1,064 1,063 1,063 60
2018/09/19 1,063 1,063 1,060 1,061 280
2018/09/18 1,048 1,054 1,048 1,050 1,250
2018/09/14 1,059 1,059 1,055 1,055 420
2018/09/12 1,048 1,048 1,044 1,045 60
2018/09/11 1,050 1,050 1,041 1,041 40
2018/09/10 1,035 1,036 1,032 1,032 130
2018/09/07 1,031 1,032 1,028 1,032 1,680
2018/09/06 1,047 1,048 1,045 1,045 1,940
2018/09/05 1,059 1,059 1,049 1,052 260
2018/09/04 1,073 1,073 1,060 1,060 560
2018/09/03 1,064 1,064 1,059 1,060 1,950
2018/08/31 1,063 1,065 1,060 1,065 240
2018/08/30 1,074 1,074 1,074 1,074 60
2018/08/29 1,068 1,070 1,066 1,068 140
2018/08/28 1,067 1,067 1,067 1,067 1,550
2018/08/27 1,057 1,061 1,056 1,059 260
2018/08/24 1,051 1,054 1,050 1,054 320
2018/08/23 1,048 1,048 1,046 1,046 120
2018/08/22 1,034 1,043 1,033 1,039 1,230
2018/08/21 1,037 1,040 1,021 1,040 230
2018/08/20 1,037 1,049 1,037 1,040 660
2018/08/17 1,049 1,049 1,036 1,039 190
2018/08/16 1,027 1,034 1,026 1,034 480
2018/08/15 1,042 1,043 1,042 1,043 40
2018/08/14 1,028 1,039 1,028 1,037 1,120
2018/08/13 1,035 1,035 1,028 1,030 2,240
2018/08/10 1,053 1,053 1,047 1,047 230
2018/08/09 1,050 1,053 1,047 1,052 120
2018/08/08 1,057 1,059 1,057 1,058 170
2018/08/07 1,053 1,054 1,053 1,054 40
2018/08/06 1,052 1,053 1,052 1,053 40
2018/08/03 1,045 1,053 1,045 1,053 4,760
2018/08/02 1,051 1,051 1,045 1,045 230
2018/08/01 1,056 1,056 1,054 1,054 20
2018/07/31 1,044 1,044 1,043 1,043 130
2018/07/30 1,039 1,043 1,039 1,043 580
2018/07/27 1,053 1,053 1,049 1,050 340
2018/07/26 1,048 1,049 1,044 1,044 160
2018/07/25 1,047 1,047 1,042 1,042 130
2018/07/24 1,048 1,048 1,042 1,047 130
2018/07/23 1,040 1,041 1,027 1,027 7,740
2018/07/20 1,055 1,055 1,046 1,046 10,510
2018/07/19 1,055 1,058 1,055 1,055 120
2018/07/18 1,060 1,060 1,055 1,055 1,280
2018/07/17 1,050 1,052 1,050 1,051 1,220
2018/07/13 1,050 1,055 1,050 1,051 2,110
2018/07/12 1,039 1,043 1,039 1,040 390
2018/07/11 1,031 1,033 1,027 1,033 160
2018/07/10 1,038 1,039 1,035 1,036 1,930
2018/07/09 1,025 1,028 1,025 1,028 360
2018/07/06 1,015 1,022 1,014 1,022 800
2018/07/05 1,011 1,011 1,002 1,011 180
2018/07/04 1,007 1,007 1,007 1,007 30
2018/07/03 1,015 1,015 1,011 1,011 90
2018/07/02 1,011 1,014 1,001 1,001 2,700
2018/06/29 1,005 1,007 1,005 1,007 2,350
2018/06/28 1,004 1,004 1,003 1,003 1,580
2018/06/27 1,012 1,012 1,003 1,003 15,000
2018/06/26 997 997 997 997 670
2018/06/25 1,016 1,016 1,005 1,005 2,700
2018/06/22 1,015 1,015 1,015 1,015 800
2018/06/21 1,014 1,030 1,014 1,021 5,300
2018/06/20 1,006 1,006 1,006 1,006 20
2018/06/19 1,024 1,024 1,005 1,005 1,290
2018/06/18 1,025 1,025 1,020 1,020 30
2018/06/14 1,016 1,016 1,016 1,016 10
2018/06/13 1,034 1,034 1,016 1,029 340
2018/06/12 1,030 1,038 1,026 1,027 1,820
2018/06/11 1,023 1,023 1,023 1,023 10
2018/06/06 1,020 1,020 1,020 1,020 10
2018/06/05 1,020 1,020 1,002 1,003 260
2018/06/04 1,014 1,014 1,003 1,009 130
2018/06/01 995 1,003 995 1,003 170
2018/05/31 994 995 994 995 40
2018/05/30 986 992 986 991 490
2018/05/29 1,001 1,004 997 999 210
2018/05/28 1,011 1,012 1,001 1,001 14,760
2018/05/25 1,005 1,005 1,005 1,005 10
2018/05/24 1,014 1,014 1,001 1,001 960
2018/05/23 1,019 1,019 1,019 1,019 10
2018/05/22 1,015 1,015 1,015 1,015 30
2018/05/21 1,031 1,031 1,031 1,031 70
2018/05/18 1,016 1,020 1,002 1,020 3,170
2018/05/17 1,014 1,015 1,014 1,015 340
2018/05/16 1,011 1,013 997 997 140
2018/05/15 1,010 1,010 1,010 1,010 340
2018/05/14 1,014 1,014 1,000 1,000 400
2018/05/11 1,006 1,006 994 995 1,060
2018/05/10 992 1,009 984 1,004 330
2018/05/09 984 998 983 995 120
2018/05/08 996 996 993 994 30
2018/05/07 996 996 994 994 200
2018/05/02 994 994 990 990 60
2018/05/01 990 991 983 983 910
2018/04/27 998 998 987 987 360
2018/04/26 989 989 988 988 340
2018/04/25 980 989 980 989 130
2018/04/24 992 992 987 988 160
2018/04/23 973 981 973 977 40
2018/04/20 985 985 973 973 620
2018/04/19 984 986 974 986 370
2018/04/18 980 984 972 984 800
2018/04/17 973 973 965 965 50
2018/04/16 975 975 965 966 530
2018/04/13 975 975 953 961 180
2018/04/12 974 975 963 973 80
2018/04/11 971 978 962 977 870
2018/04/10 971 971 956 956 110
2018/04/09 970 970 954 956 370
2018/04/06 968 972 941 972 290
2018/04/05 957 975 957 975 410
2018/04/04 945 956 945 955 460
2018/04/03 958 958 934 940 58,060
2018/04/02 970 970 950 960 56,730
2018/03/30 976 976 959 975 25,490
2018/03/29 957 1,102 957 1,102 34,050
2018/03/28 949 952 941 952 990
2018/03/27 958 964 958 960 640
2018/03/26 926 936 926 936 1,410
2018/03/23 962 962 939 944 4,960
2018/03/22 979 979 977 977 110
2018/03/20 971 980 971 980 500
2018/03/19 983 989 970 985 1,180
2018/03/16 983 983 983 983 10
2018/03/15 985 994 983 983 130
2018/03/14 994 995 990 995 300
2018/03/13 1,003 1,003 1,000 1,000 690
2018/03/12 998 1,009 993 1,009 310
2018/03/09 975 980 975 980 330
2018/03/08 974 975 969 969 110
2018/03/07 966 966 950 955 270
2018/03/06 972 972 972 972 30
2018/03/05 950 956 950 952 780
2018/03/02 972 972 956 956 5,570
2018/03/01 989 989 973 986 2,350
2018/02/28 1,007 1,007 991 991 390
2018/02/27 1,005 1,005 1,000 1,002 80
2018/02/26 992 994 991 991 590
2018/02/23 988 994 988 992 160
2018/02/22 989 989 970 977 2,580
2018/02/21 995 995 988 988 1,060
2018/02/20 998 998 984 997 2,200
2018/02/19 998 1,000 986 999 28,220
2018/02/16 986 995 982 991 1,320
2018/02/15 983 986 983 986 1,040
2018/02/14 985 985 971 973 540
2018/02/13 984 987 978 978 3,250
2018/02/09 973 983 966 967 1,980
2018/02/08 1,001 1,001 994 994 360
2018/02/07 998 998 992 992 110
2018/02/06 990 997 950 979 51,580
2018/02/05 1,024 1,030 1,016 1,030 2,240
2018/02/02 1,049 1,049 1,040 1,040 290
2018/02/01 1,050 1,053 1,049 1,053 80
2018/01/31 1,042 1,047 1,035 1,043 3,740
2018/01/30 1,051 1,052 1,042 1,045 2,820
2018/01/29 1,056 1,057 1,055 1,056 3,400
2018/01/26 1,050 1,060 1,050 1,060 140
2018/01/25 1,051 1,051 1,050 1,050 1,390
2018/01/24 1,058 1,059 1,056 1,057 430
2018/01/23 1,058 1,068 1,058 1,058 2,340
2018/01/22 1,048 1,057 1,048 1,057 110
2018/01/19 1,055 1,055 1,050 1,051 540
2018/01/18 1,062 1,062 1,040 1,060 110
2018/01/17 1,047 1,048 1,035 1,048 3,260
2018/01/16 1,051 1,056 1,051 1,055 1,720
2018/01/15 1,055 1,055 1,051 1,051 1,460
2018/01/12 1,040 1,040 1,040 1,040 140
2018/01/11 1,043 1,045 1,038 1,039 2,110
2018/01/10 1,050 1,054 1,046 1,050 1,110
2018/01/09 1,057 1,059 1,048 1,050 2,730
2018/01/05 1,045 1,060 1,045 1,046 3,860
2018/01/04 1,040 1,042 1,040 1,042 1,260

このページの先頭へ