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
2019/12/30 1,145 1,145 1,140 1,141 1,050
2019/12/27 1,153 1,153 1,138 1,144 100,560
2019/12/26 1,134 1,138 1,133 1,137 1,400
2019/12/25 1,147 1,149 1,130 1,149 230
2019/12/24 1,146 1,146 1,132 1,132 100
2019/12/23 1,129 1,140 1,126 1,133 850
2019/12/20 1,127 1,129 1,126 1,126 4,530
2019/12/19 1,125 1,127 1,125 1,127 14,810
2019/12/18 1,125 1,126 1,124 1,124 500
2019/12/17 1,127 1,129 1,125 1,129 3,730
2019/12/16 1,120 1,124 1,120 1,124 2,560
2019/12/13 1,120 1,122 1,119 1,120 2,420
2019/12/12 1,095 1,097 1,095 1,095 1,100
2019/12/11 1,094 1,094 1,094 1,094 130
2019/12/10 1,094 1,095 1,094 1,094 200
2019/12/09 1,097 1,097 1,094 1,094 1,190
2019/12/06 1,089 1,090 1,089 1,090 6,340
2019/12/05 1,087 1,088 1,086 1,087 5,310
2019/12/04 1,080 1,080 1,076 1,079 3,760
2019/12/03 1,089 1,094 1,089 1,094 4,440
2019/12/02 1,106 1,109 1,106 1,109 910
2019/11/29 1,109 1,109 1,103 1,105 540
2019/11/28 1,105 1,106 1,103 1,103 1,150
2019/11/26 1,095 1,101 1,095 1,095 560
2019/11/25 1,089 1,092 1,088 1,092 1,620
2019/11/22 1,081 1,086 1,081 1,083 770
2019/11/21 1,080 1,083 1,076 1,081 2,410
2019/11/20 1,083 1,086 1,083 1,084 880
2019/11/19 1,090 1,092 1,089 1,092 670
2019/11/18 1,087 1,090 1,087 1,090 620
2019/11/15 1,087 1,087 1,081 1,081 50
2019/11/14 1,082 1,084 1,080 1,080 180
2019/11/13 1,082 1,082 1,080 1,080 80
2019/11/12 1,090 1,090 1,083 1,086 150,350
2019/11/11 1,090 1,090 1,082 1,084 24,500
2019/11/08 1,086 1,090 1,085 1,085 5,970
2019/11/07 1,074 1,080 1,067 1,077 1,610
2019/11/06 1,079 1,080 1,077 1,079 870
2019/11/05 1,091 1,091 1,079 1,083 3,560
2019/11/01 1,063 1,063 1,059 1,063 5,530
2019/10/31 1,077 1,077 1,069 1,069 600
2019/10/30 1,077 1,077 1,064 1,066 10,720
2019/10/29 1,068 1,070 1,067 1,069 380
2019/10/28 1,057 1,063 1,057 1,062 540
2019/10/25 1,057 1,057 1,054 1,056 190
2019/10/24 1,052 1,054 1,052 1,053 290
2019/10/23 1,048 1,048 1,043 1,045 1,210
2019/10/21 1,039 1,050 1,039 1,047 910
2019/10/18 1,049 1,050 1,048 1,048 2,640
2019/10/17 1,048 1,048 1,048 1,048 90
2019/10/16 1,048 1,049 1,048 1,048 80
2019/10/15 1,034 1,038 1,034 1,038 320
2019/10/11 1,018 1,024 1,018 1,024 2,330
2019/10/10 1,004 1,010 997 1,008 1,600
2019/10/09 1,003 1,003 997 1,001 1,320
2019/10/08 1,011 1,021 1,011 1,021 600
2019/10/07 1,011 1,011 1,006 1,009 1,360
2019/10/04 1,010 1,011 1,000 1,004 51,540
2019/10/03 1,009 1,012 996 999 4,830
2019/10/02 1,049 1,049 1,021 1,023 5,800
2019/10/01 1,039 1,042 1,037 1,040 3,890
2019/09/30 1,049 1,049 1,033 1,033 2,480
2019/09/27 1,030 1,033 1,030 1,033 3,890
2019/09/26 1,046 1,046 1,030 1,033 2,180
2019/09/25 1,034 1,034 1,028 1,031 840
2019/09/24 1,046 1,046 1,040 1,040 101,750
2019/09/20 1,045 1,045 1,045 1,045 10
2019/09/19 1,045 1,046 1,042 1,042 740
2019/09/18 1,050 1,050 1,038 1,046 1,150
2019/09/17 1,048 1,048 1,041 1,045 310
2019/09/13 1,049 1,049 1,041 1,049 100
2019/09/12 1,046 1,048 1,041 1,041 1,330
2019/09/11 1,027 1,034 1,027 1,034 210
2019/09/10 1,029 1,036 1,027 1,027 1,090
2019/09/09 1,023 1,027 1,023 1,026 1,020
2019/09/06 1,024 1,027 1,023 1,023 1,200
2019/09/05 1,007 1,021 1,007 1,020 1,990
2019/09/04 997 1,006 997 1,004 2,200
2019/09/03 1,004 1,008 1,002 1,005 2,330
2019/09/02 1,010 1,010 1,003 1,006 2,700
2019/08/30 1,004 1,011 1,004 1,010 6,870
2019/08/29 994 995 987 989 1,360
2019/08/28 986 987 984 986 770
2019/08/27 990 990 986 989 550
2019/08/26 964 973 963 968 220,320
2019/08/23 1,007 1,010 1,007 1,009 104,760
2019/08/22 1,008 1,011 1,004 1,004 25,170
2019/08/21 997 1,000 996 999 430
2019/08/20 1,009 1,009 1,002 1,008 51,780
2019/08/19 997 999 996 997 1,760
2019/08/16 980 985 979 984 490
2019/08/15 979 989 976 980 4,340
2019/08/14 1,010 1,010 1,003 1,007 2,070
2019/08/13 997 997 985 986 4,340
2019/08/09 1,007 1,007 1,004 1,004 430
2019/08/08 994 1,002 994 1,000 830
2019/08/07 998 998 987 993 870
2019/08/06 965 995 964 990 3,180
2019/08/05 1,011 1,012 995 996 23,280
2019/08/02 1,052 1,052 1,019 1,021 7,240
2019/08/01 1,044 1,057 1,044 1,057 760
2019/07/31 1,069 1,069 1,059 1,062 1,190
2019/07/30 1,069 1,069 1,065 1,065 140
2019/07/29 1,059 1,064 1,059 1,063 210
2019/07/26 1,060 1,063 1,057 1,063 3,210
2019/07/25 1,067 1,067 1,061 1,061 2,680
2019/07/24 1,062 1,066 1,056 1,057 840
2019/07/23 1,051 1,053 1,051 1,053 500
2019/07/22 1,048 1,051 1,046 1,051 29,070
2019/07/19 1,044 1,052 1,044 1,051 38,030
2019/07/18 1,054 1,054 1,042 1,042 26,540
2019/07/17 1,061 1,061 1,056 1,057 19,300
2019/07/16 1,063 1,063 1,058 1,058 3,690
2019/07/12 1,056 1,060 1,056 1,060 40
2019/07/11 1,061 1,061 1,056 1,056 1,950
2019/07/10 1,059 1,063 1,055 1,055 310
2019/07/09 1,053 1,054 1,049 1,049 1,720
2019/07/08 1,058 1,059 1,055 1,055 1,940
2019/07/05 1,057 1,058 1,057 1,057 640
2019/07/04 1,052 1,053 1,052 1,053 120
2019/07/03 1,044 1,045 1,041 1,043 930
2019/07/02 1,060 1,060 1,051 1,053 7,080
2019/07/01 1,059 1,059 1,046 1,049 1,800
2019/06/28 1,033 1,034 1,031 1,031 1,720
2019/06/27 1,028 1,033 1,026 1,032 3,780
2019/06/26 1,025 1,025 1,022 1,024 220
2019/06/25 1,033 1,036 1,025 1,025 1,140
2019/06/24 1,038 1,038 1,035 1,037 11,470
2019/06/21 1,044 1,044 1,032 1,032 890
2019/06/20 1,037 1,038 1,035 1,035 2,050
2019/06/19 1,029 1,037 1,029 1,035 2,150
2019/06/18 1,031 1,031 1,020 1,020 2,330
2019/06/17 1,024 1,026 1,023 1,024 9,050
2019/06/14 1,027 1,027 1,019 1,022 47,450
2019/06/13 1,016 1,023 1,013 1,017 16,510
2019/06/12 1,025 1,025 1,025 1,025 10
2019/06/11 1,022 1,026 1,022 1,026 510
2019/06/10 1,010 1,023 1,010 1,022 340
2019/06/07 1,007 1,009 1,006 1,009 1,330
2019/06/06 1,001 1,003 999 999 8,050
2019/06/05 978 999 978 996 1,140
2019/06/04 988 988 975 977 2,470
2019/06/03 1,002 1,002 970 973 910
2019/05/31 1,012 1,012 987 987 760
2019/05/30 997 999 996 998 510
2019/05/29 1,009 1,009 998 1,002 2,810
2019/05/28 1,017 1,018 1,016 1,016 1,100
2019/05/27 1,012 1,013 1,011 1,013 180
2019/05/24 1,013 1,013 1,008 1,011 620
2019/05/23 1,024 1,024 1,021 1,023 440
2019/05/22 1,036 1,036 1,030 1,030 680
2019/05/21 1,023 1,028 1,023 1,027 310
2019/05/20 1,063 1,063 1,030 1,031 3,790
2019/05/17 1,026 1,033 1,026 1,033 120
2019/05/16 1,025 1,025 1,013 1,015 690
2019/05/15 1,018 1,018 1,009 1,016 38,190
2019/05/14 1,019 1,019 985 1,005 43,240
2019/05/13 1,033 1,033 1,015 1,019 8,580
2019/05/10 1,032 1,032 1,016 1,016 2,180
2019/05/09 1,026 1,031 1,025 1,025 27,060
2019/05/08 1,049 1,049 1,030 1,031 23,140
2019/05/07 1,056 1,056 1,045 1,047 3,720
2019/04/26 1,066 1,066 1,055 1,056 650
2019/04/25 1,070 1,070 1,065 1,065 10,160
2019/04/24 1,059 1,066 1,059 1,066 1,030
2019/04/23 1,062 1,062 1,057 1,059 1,040
2019/04/22 1,055 1,055 1,055 1,055 10
2019/04/19 1,070 1,070 1,055 1,055 4,260
2019/04/18 1,067 1,067 1,061 1,064 900
2019/04/17 1,059 1,064 1,059 1,062 9,690
2019/04/16 1,059 1,062 1,059 1,060 2,140
2019/04/15 1,060 1,065 1,059 1,059 80
2019/04/12 1,052 1,054 1,052 1,054 40
2019/04/11 1,047 1,047 1,045 1,045 2,800
2019/04/10 1,043 1,043 1,041 1,042 130
2019/04/09 1,051 1,053 1,048 1,048 1,550
2019/04/08 1,051 1,051 1,048 1,048 370
2019/04/05 1,048 1,050 1,047 1,048 200
2019/04/04 1,047 1,047 1,044 1,046 80
2019/04/03 1,039 1,042 1,035 1,042 90
2019/04/02 1,041 1,041 1,030 1,030 280
2019/04/01 1,027 1,036 1,027 1,029 180
2019/03/29 1,020 1,021 1,017 1,021 390
2019/03/28 1,012 1,012 1,005 1,008 110
2019/03/27 1,018 1,019 1,012 1,018 250
2019/03/26 1,005 1,010 1,005 1,007 350
2019/03/25 1,009 1,009 1,000 1,004 630
2019/03/22 1,035 1,036 1,032 1,033 100
2019/03/20 1,031 1,034 1,031 1,034 150
2019/03/19 1,035 1,035 1,030 1,031 430
2019/03/18 1,030 1,031 1,029 1,029 400
2019/03/15 1,024 1,028 1,024 1,028 4,860
2019/03/14 1,023 1,023 1,019 1,023 350
2019/03/13 1,010 1,014 1,010 1,012 7,560
2019/03/12 1,013 1,015 1,011 1,011 5,130
2019/03/11 997 999 993 999 160
2019/03/08 1,005 1,005 996 996 5,270
2019/03/07 1,012 1,013 1,010 1,012 6,630
2019/03/06 1,019 1,019 1,015 1,017 4,990
2019/03/05 1,016 1,021 1,016 1,020 680
2019/03/04 1,039 1,039 1,035 1,038 1,390
2019/03/01 1,022 1,030 1,022 1,029 200
2019/02/28 1,020 1,020 1,020 1,020 120
2019/02/27 1,016 1,017 1,013 1,014 60
2019/02/26 1,017 1,018 1,017 1,018 70
2019/02/25 1,019 1,019 1,017 1,017 890
2019/02/22 1,013 1,013 1,006 1,006 220
2019/02/21 1,011 1,016 1,010 1,015 1,160
2019/02/20 1,005 1,012 1,005 1,010 160
2019/02/19 1,007 1,008 1,005 1,007 360
2019/02/18 1,000 1,008 1,000 1,007 1,090
2019/02/15 990 990 985 985 600
2019/02/14 996 1,000 996 997 440
2019/02/13 993 996 993 996 1,170
2019/02/12 988 988 980 986 22,130
2019/02/08 974 974 970 973 320
2019/02/07 985 988 981 986 900
2019/02/06 986 989 986 988 110
2019/02/05 980 984 977 983 430
2019/02/04 974 978 974 978 170
2019/02/01 969 969 966 968 330
2019/01/31 964 967 964 967 310
2019/01/30 950 956 950 956 230
2019/01/29 951 951 946 947 380
2019/01/28 959 959 955 956 660
2019/01/25 954 954 951 951 150
2019/01/24 950 950 950 950 20
2019/01/23 947 948 947 948 330
2019/01/22 960 960 951 953 150
2019/01/21 965 965 960 961 1,350
2019/01/18 946 950 946 950 240
2019/01/17 938 938 934 936 850
2019/01/16 932 933 929 933 900
2019/01/15 923 932 923 930 3,780
2019/01/11 925 928 925 925 3,550
2019/01/10 920 920 914 914 2,590
2019/01/09 919 925 919 923 460
2019/01/08 908 915 908 911 370
2019/01/07 906 908 904 904 520
2019/01/04 869 879 866 879 3,750

このページの先頭へ