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
2020/12/30 1,238 1,241 1,235 1,239 6,160
2020/12/29 1,246 1,247 1,242 1,247 27,570
2020/12/28 1,237 1,241 1,231 1,241 12,930
2020/12/25 1,233 1,233 1,233 1,233 290
2020/12/24 1,225 1,229 1,225 1,228 400
2020/12/23 1,224 1,224 1,216 1,219 560
2020/12/22 1,218 1,221 1,213 1,213 54,380
2020/12/21 1,229 1,230 1,221 1,225 1,860
2020/12/18 1,229 1,232 1,227 1,229 72,200
2020/12/17 1,226 1,229 1,224 1,228 1,090
2020/12/16 1,223 1,226 1,221 1,221 16,840
2020/12/15 1,216 1,216 1,213 1,214 30,970
2020/12/14 1,222 1,222 1,220 1,220 20,890
2020/12/11 1,222 1,222 1,218 1,219 35,850
2020/12/10 1,223 1,223 1,219 1,220 4,980
2020/12/09 1,230 1,234 1,230 1,234 3,370
2020/12/08 1,220 1,224 1,220 1,221 35,810
2020/12/07 1,227 1,228 1,221 1,221 2,790
2020/12/04 1,215 1,217 1,214 1,217 2,530
2020/12/03 1,218 1,220 1,217 1,217 6,240
2020/12/02 1,217 1,217 1,211 1,213 3,840
2020/12/01 1,205 1,214 1,205 1,213 8,050
2020/11/30 1,209 1,209 1,195 1,197 4,800
2020/11/27 1,201 1,201 1,196 1,199 33,060
2020/11/26 1,205 1,208 1,205 1,206 3,110
2020/11/25 1,209 1,214 1,204 1,204 7,880
2020/11/24 1,194 1,199 1,193 1,197 7,070
2020/11/20 1,170 1,176 1,170 1,176 4,480
2020/11/19 1,172 1,175 1,171 1,173 2,330
2020/11/18 1,187 1,187 1,181 1,181 3,840
2020/11/17 1,194 1,194 1,187 1,187 2,530
2020/11/16 1,190 1,191 1,187 1,190 1,030
2020/11/13 1,174 1,174 1,165 1,169 1,510
2020/11/12 1,187 1,188 1,177 1,178 9,680
2020/11/11 1,176 1,178 1,173 1,175 2,210
2020/11/10 1,176 1,176 1,162 1,164 6,800
2020/11/09 1,146 1,160 1,144 1,158 7,060
2020/11/06 1,134 1,134 1,128 1,128 750
2020/11/05 1,123 1,132 1,119 1,131 136,670
2020/11/04 1,108 1,125 1,097 1,109 12,050
2020/11/02 1,064 1,084 1,064 1,073 10,460
2020/10/30 1,073 1,073 1,061 1,061 10,380
2020/10/29 1,073 1,080 1,073 1,080 4,360
2020/10/28 1,102 1,123 1,098 1,107 6,640
2020/10/27 1,116 1,118 1,114 1,118 9,460
2020/10/26 1,131 1,131 1,128 1,128 1,000
2020/10/23 1,135 1,135 1,129 1,132 4,570
2020/10/22 1,120 1,125 1,117 1,125 131,270
2020/10/21 1,139 1,143 1,139 1,140 15,040
2020/10/20 1,139 1,141 1,136 1,139 8,480
2020/10/19 1,148 1,150 1,147 1,150 5,850
2020/10/16 1,147 1,147 1,141 1,143 1,810
2020/10/15 1,149 1,149 1,143 1,145 1,150
2020/10/14 1,158 1,161 1,157 1,161 190
2020/10/13 1,165 1,165 1,159 1,163 1,330
2020/10/12 1,153 1,153 1,148 1,153 1,270
2020/10/09 1,149 1,150 1,144 1,144 83,390
2020/10/08 1,137 1,138 1,135 1,136 179,230
2020/10/07 1,115 1,123 1,114 1,123 21,620
2020/10/06 1,128 1,131 1,126 1,129 5,430
2020/10/05 1,117 1,120 1,117 1,118 16,650
2020/10/02 1,118 1,118 1,095 1,103 7,210
2020/09/30 1,112 1,117 1,099 1,099 5,930
2020/09/29 1,112 1,116 1,111 1,113 6,420
2020/09/28 1,097 1,098 1,094 1,097 1,860
2020/09/25 1,081 1,084 1,078 1,078 6,730
2020/09/24 1,071 1,077 1,069 1,072 16,120
2020/09/23 1,096 1,106 1,092 1,096 4,780
2020/09/18 1,110 1,128 1,105 1,116 9,290
2020/09/17 1,122 1,122 1,108 1,108 10,050
2020/09/16 1,129 1,129 1,125 1,129 2,530
2020/09/15 1,127 1,129 1,124 1,129 34,100
2020/09/14 1,124 1,129 1,121 1,127 11,340
2020/09/11 1,117 1,122 1,116 1,122 66,070
2020/09/10 1,133 1,133 1,125 1,125 3,690
2020/09/09 1,104 1,108 1,103 1,106 2,240
2020/09/08 1,142 1,152 1,139 1,145 156,800
2020/09/07 1,129 1,137 1,125 1,130 9,640
2020/09/04 1,149 1,149 1,136 1,143 276,280
2020/09/03 1,189 1,189 1,185 1,185 3,720
2020/09/02 1,174 1,178 1,174 1,178 1,840
2020/09/01 1,165 1,167 1,163 1,165 1,060
2020/08/31 1,168 1,170 1,167 1,167 2,140
2020/08/28 1,169 1,180 1,168 1,173 2,320
2020/08/27 1,160 1,162 1,159 1,160 510
2020/08/26 1,154 1,158 1,154 1,154 1,690
2020/08/25 1,150 1,153 1,149 1,151 294,160
2020/08/24 1,138 1,140 1,136 1,139 3,000
2020/08/21 1,131 1,134 1,131 1,131 290
2020/08/20 1,132 1,133 1,125 1,125 1,780
2020/08/19 1,130 1,137 1,129 1,136 266,330
2020/08/18 1,137 1,137 1,131 1,131 620
2020/08/17 1,133 1,143 1,133 1,133 1,240
2020/08/14 1,142 1,144 1,142 1,142 2,320
2020/08/13 1,139 1,142 1,136 1,137 730
2020/08/12 1,120 1,132 1,120 1,132 47,020
2020/08/11 1,118 1,125 1,118 1,125 1,100
2020/08/07 1,114 1,145 1,109 1,111 1,950
2020/08/06 1,111 1,116 1,109 1,116 46,930
2020/08/05 1,103 1,109 1,101 1,109 161,050
2020/08/04 1,103 1,104 1,101 1,102 3,390
2020/08/03 1,090 1,096 1,090 1,093 4,200
2020/07/31 1,091 1,091 1,074 1,074 1,290
2020/07/30 1,088 1,089 1,087 1,089 1,970
2020/07/29 1,075 1,078 1,074 1,074 1,280
2020/07/28 1,086 1,090 1,086 1,088 1,320
2020/07/27 1,093 1,093 1,082 1,082 3,770
2020/07/22 1,109 1,138 1,108 1,123 21,140
2020/07/21 1,106 1,117 1,105 1,117 3,520
2020/07/20 1,098 1,098 1,091 1,091 3,510
2020/07/17 1,091 1,093 1,089 1,089 460
2020/07/16 1,094 1,094 1,088 1,088 1,010
2020/07/15 1,092 1,094 1,091 1,092 4,000
2020/07/14 1,075 1,076 1,071 1,072 900
2020/07/13 1,082 1,086 1,080 1,086 1,180
2020/07/10 1,072 1,074 1,049 1,049 810
2020/07/09 1,080 1,081 1,079 1,079 800
2020/07/08 1,075 1,075 1,071 1,071 320
2020/07/07 1,084 1,086 1,080 1,080 1,810
2020/07/06 1,071 1,085 1,071 1,085 2,760
2020/07/03 1,067 1,070 1,065 1,067 1,130
2020/07/02 1,057 1,061 1,055 1,061 4,880
2020/07/01 1,055 1,058 1,049 1,049 5,470
2020/06/30 1,046 1,048 1,042 1,042 6,230
2020/06/29 1,024 1,032 1,022 1,022 2,490
2020/06/26 1,046 1,048 1,043 1,044 7,160
2020/06/25 1,033 1,039 1,029 1,034 6,280
2020/06/24 1,053 1,060 1,053 1,059 2,300
2020/06/23 1,060 1,060 1,039 1,056 6,900
2020/06/22 1,035 1,046 1,032 1,041 9,710
2020/06/19 1,055 1,055 1,050 1,050 760
2020/06/18 1,050 1,050 1,039 1,048 1,210
2020/06/17 1,064 1,064 1,058 1,058 430
2020/06/16 1,052 1,065 1,050 1,058 10,030
2020/06/15 1,015 1,016 995 996 12,790
2020/06/12 1,020 1,031 1,014 1,031 12,600
2020/06/11 1,066 1,072 1,058 1,058 2,170
2020/06/10 1,091 1,094 1,090 1,093 7,180
2020/06/09 1,103 1,103 1,096 1,097 820
2020/06/08 1,107 1,107 1,101 1,103 12,610
2020/06/05 1,074 1,086 1,073 1,086 2,890
2020/06/04 1,077 1,077 1,070 1,073 2,730
2020/06/03 1,058 1,062 1,055 1,062 4,580
2020/06/02 1,036 1,036 1,028 1,036 3,510
2020/06/01 1,022 1,030 1,021 1,027 5,540
2020/05/29 1,024 1,024 1,018 1,019 720
2020/05/28 1,027 1,030 1,026 1,027 490
2020/05/27 1,008 1,015 1,005 1,014 940
2020/05/26 1,002 1,014 1,002 1,013 740
2020/05/25 998 999 992 997 3,160
2020/05/22 993 993 975 977 6,570
2020/05/21 998 998 991 992 800
2020/05/20 986 1,003 986 1,003 880
2020/05/19 990 990 983 987 1,180
2020/05/18 960 962 959 962 2,950
2020/05/15 956 956 950 952 660
2020/05/14 943 943 935 937 14,690
2020/05/13 949 959 948 958 1,360
2020/05/12 981 981 971 975 620
2020/05/11 985 986 982 983 2,660
2020/05/08 961 970 961 970 6,820
2020/05/07 950 950 939 947 5,850
2020/05/01 976 976 958 972 4,220
2020/04/30 983 992 978 991 4,820
2020/04/28 961 962 955 957 1,240
2020/04/27 944 957 944 957 12,050
2020/04/24 931 931 926 929 2,760
2020/04/23 934 941 934 939 1,690
2020/04/22 923 926 916 926 9,970
2020/04/21 948 951 934 935 16,960
2020/04/20 958 975 958 961 1,510
2020/04/17 961 965 960 965 2,640
2020/04/16 925 935 923 935 3,480
2020/04/15 949 949 946 947 9,560
2020/04/14 937 950 937 946 690
2020/04/13 953 953 929 929 5,050
2020/04/10 949 1,000 935 946 4,300
2020/04/09 934 948 929 933 51,010
2020/04/08 906 916 900 914 1,680
2020/04/07 919 919 901 904 1,770
2020/04/06 885 890 871 889 2,490
2020/04/03 869 873 869 873 260
2020/04/02 870 883 870 883 1,990
2020/04/01 863 880 850 880 11,530
2020/03/31 893 898 885 890 3,690
2020/03/30 847 875 847 874 5,250
2020/03/27 908 908 877 880 51,970
2020/03/26 870 880 857 863 4,690
2020/03/25 850 860 841 860 17,630
2020/03/24 790 820 786 820 16,490
2020/03/23 770 800 757 800 45,910
2020/03/19 825 826 772 785 7,410
2020/03/18 817 840 795 840 30,340
2020/03/17 835 862 811 832 32,320
2020/03/16 860 894 839 892 4,710
2020/03/13 804 853 792 839 16,040
2020/03/12 905 905 848 867 42,820
2020/03/11 943 943 917 920 9,780
2020/03/10 949 953 903 951 31,490
2020/03/09 935 956 917 940 6,920
2020/03/06 1,028 1,032 1,007 1,010 14,280
2020/03/05 1,144 1,158 1,059 1,066 18,670
2020/03/04 1,172 1,172 1,103 1,163 2,210
2020/03/03 1,159 1,173 1,122 1,163 4,960
2020/03/02 1,039 1,098 1,025 1,071 3,990
2020/02/28 1,051 1,067 1,031 1,031 7,530
2020/02/27 1,110 1,134 1,086 1,089 10,610
2020/02/26 1,116 1,121 1,107 1,118 108,690
2020/02/25 1,150 1,197 1,150 1,197 8,220
2020/02/21 1,204 1,208 1,204 1,204 3,170
2020/02/20 1,206 1,208 1,205 1,205 2,210
2020/02/19 1,189 1,191 1,188 1,189 920
2020/02/18 1,191 1,191 1,182 1,184 11,110
2020/02/17 1,196 1,196 1,190 1,195 2,570
2020/02/14 1,186 1,204 1,184 1,193 8,320
2020/02/13 1,183 1,187 1,183 1,183 4,240
2020/02/12 1,182 1,184 1,181 1,184 690
2020/02/10 1,160 1,172 1,159 1,168 5,600
2020/02/07 1,180 1,180 1,174 1,176 53,750
2020/02/06 1,173 1,182 1,173 1,179 1,690
2020/02/05 1,158 1,159 1,155 1,156 7,630
2020/02/04 1,130 1,142 1,130 1,141 3,910
2020/02/03 1,124 1,133 1,122 1,133 3,710
2020/01/31 1,149 1,154 1,149 1,151 3,190
2020/01/30 1,146 1,146 1,136 1,138 1,590
2020/01/29 1,147 1,152 1,144 1,151 16,700
2020/01/28 1,135 1,146 1,134 1,138 3,510
2020/01/27 1,141 1,145 1,140 1,144 6,630
2020/01/24 1,170 1,170 1,170 1,170 950
2020/01/23 1,168 1,168 1,165 1,165 4,690
2020/01/22 1,171 1,189 1,171 1,179 1,180
2020/01/21 1,177 1,177 1,169 1,170 330
2020/01/20 1,178 1,178 1,178 1,178 1,540
2020/01/17 1,173 1,177 1,173 1,174 1,830
2020/01/16 1,164 1,167 1,164 1,167 3,960
2020/01/15 1,159 1,161 1,158 1,160 3,610
2020/01/14 1,165 1,166 1,164 1,165 10,380
2020/01/10 1,153 1,169 1,153 1,155 1,960
2020/01/09 1,145 1,159 1,145 1,148 2,000
2020/01/08 1,115 1,129 1,106 1,125 101,890
2020/01/07 1,134 1,138 1,133 1,137 6,000
2020/01/06 1,121 1,125 1,120 1,123 7,450

このページの先頭へ