(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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,690 | 1,692 | 1,688 | 1,692 | 363,270 |
| 2021/12/29 | 1,690 | 1,692 | 1,688 | 1,691 | 4,550 |
| 2021/12/28 | 1,693 | 1,693 | 1,688 | 1,690 | 17,830 |
| 2021/12/27 | 1,668 | 1,670 | 1,664 | 1,666 | 5,090 |
| 2021/12/24 | 1,663 | 1,666 | 1,659 | 1,659 | 4,700 |
| 2021/12/23 | 1,655 | 1,655 | 1,652 | 1,655 | 7,500 |
| 2021/12/22 | 1,628 | 1,635 | 1,628 | 1,632 | 76,940 |
| 2021/12/21 | 1,603 | 1,615 | 1,602 | 1,613 | 544,050 |
| 2021/12/20 | 1,608 | 1,630 | 1,594 | 1,594 | 75,970 |
| 2021/12/17 | 1,640 | 1,640 | 1,626 | 1,628 | 37,670 |
| 2021/12/16 | 1,648 | 1,654 | 1,648 | 1,652 | 53,960 |
| 2021/12/15 | 1,621 | 1,622 | 1,619 | 1,621 | 217,960 |
| 2021/12/14 | 1,635 | 1,635 | 1,626 | 1,630 | 10,230 |
| 2021/12/13 | 1,649 | 1,649 | 1,646 | 1,646 | 45,890 |
| 2021/12/10 | 1,644 | 1,644 | 1,627 | 1,631 | 4,940 |
| 2021/12/09 | 1,645 | 1,651 | 1,645 | 1,645 | 22,980 |
| 2021/12/08 | 1,643 | 1,676 | 1,638 | 1,645 | 6,770 |
| 2021/12/07 | 1,609 | 1,618 | 1,603 | 1,618 | 36,790 |
| 2021/12/06 | 1,589 | 1,590 | 1,580 | 1,590 | 4,430 |
| 2021/12/03 | 1,591 | 1,601 | 1,585 | 1,600 | 201,570 |
| 2021/12/02 | 1,580 | 1,586 | 1,575 | 1,586 | 150,860 |
| 2021/12/01 | 1,610 | 1,613 | 1,592 | 1,612 | 89,740 |
| 2021/11/30 | 1,640 | 1,640 | 1,603 | 1,632 | 46,930 |
| 2021/11/29 | 1,623 | 1,629 | 1,617 | 1,618 | 74,940 |
| 2021/11/26 | 1,667 | 1,667 | 1,645 | 1,647 | 296,270 |
| 2021/11/25 | 1,678 | 1,678 | 1,676 | 1,678 | 7,180 |
| 2021/11/24 | 1,670 | 1,670 | 1,660 | 1,664 | 15,730 |
| 2021/11/22 | 1,668 | 1,668 | 1,662 | 1,666 | 31,500 |
| 2021/11/19 | 1,674 | 1,680 | 1,673 | 1,678 | 4,110 |
| 2021/11/18 | 1,669 | 1,669 | 1,662 | 1,669 | 91,260 |
| 2021/11/17 | 1,677 | 1,681 | 1,677 | 1,677 | 91,410 |
| 2021/11/16 | 1,665 | 1,669 | 1,664 | 1,664 | 292,100 |
| 2021/11/15 | 1,665 | 1,665 | 1,659 | 1,660 | 146,070 |
| 2021/11/12 | 1,650 | 1,659 | 1,650 | 1,657 | 12,530 |
| 2021/11/11 | 1,655 | 1,655 | 1,647 | 1,649 | 5,240 |
| 2021/11/10 | 1,647 | 1,649 | 1,641 | 1,643 | 2,360 |
| 2021/11/09 | 1,660 | 1,660 | 1,646 | 1,649 | 3,850 |
| 2021/11/08 | 1,660 | 1,660 | 1,656 | 1,657 | 11,180 |
| 2021/11/05 | 1,660 | 1,660 | 1,655 | 1,658 | 25,510 |
| 2021/11/04 | 1,658 | 1,662 | 1,658 | 1,658 | 3,120 |
| 2021/11/02 | 1,646 | 1,646 | 1,635 | 1,636 | 3,680 |
| 2021/11/01 | 1,647 | 1,647 | 1,642 | 1,645 | 2,270 |
| 2021/10/29 | 1,629 | 1,631 | 1,624 | 1,624 | 5,050 |
| 2021/10/28 | 1,628 | 1,628 | 1,617 | 1,619 | 2,850 |
| 2021/10/27 | 1,635 | 1,637 | 1,630 | 1,633 | 920 |
| 2021/10/26 | 1,629 | 1,630 | 1,628 | 1,629 | 11,320 |
| 2021/10/25 | 1,615 | 1,621 | 1,614 | 1,619 | 11,790 |
| 2021/10/22 | 1,617 | 1,626 | 1,617 | 1,620 | 3,870 |
| 2021/10/21 | 1,620 | 1,626 | 1,614 | 1,614 | 4,830 |
| 2021/10/20 | 1,621 | 1,624 | 1,619 | 1,621 | 8,870 |
| 2021/10/19 | 1,605 | 1,608 | 1,602 | 1,606 | 1,010 |
| 2021/10/18 | 1,603 | 1,603 | 1,597 | 1,599 | 7,130 |
| 2021/10/15 | 1,586 | 1,594 | 1,583 | 1,594 | 14,540 |
| 2021/10/14 | 1,555 | 1,563 | 1,555 | 1,563 | 52,340 |
| 2021/10/13 | 1,542 | 1,547 | 1,542 | 1,544 | 251,750 |
| 2021/10/12 | 1,545 | 1,546 | 1,538 | 1,541 | 200,060 |
| 2021/10/11 | 1,537 | 1,547 | 1,532 | 1,547 | 84,960 |
| 2021/10/08 | 1,537 | 1,540 | 1,534 | 1,537 | 298,200 |
| 2021/10/07 | 1,522 | 1,529 | 1,520 | 1,524 | 8,440 |
| 2021/10/06 | 1,513 | 1,517 | 1,508 | 1,511 | 104,980 |
| 2021/10/05 | 1,492 | 1,499 | 1,488 | 1,498 | 203,430 |
| 2021/10/04 | 1,517 | 1,517 | 1,506 | 1,508 | 210,550 |
| 2021/10/01 | 1,504 | 1,505 | 1,489 | 1,491 | 109,180 |
| 2021/09/30 | 1,527 | 1,533 | 1,527 | 1,533 | 99,860 |
| 2021/09/29 | 1,521 | 1,526 | 1,519 | 1,526 | 9,440 |
| 2021/09/28 | 1,543 | 1,548 | 1,540 | 1,548 | 3,140 |
| 2021/09/27 | 1,547 | 1,551 | 1,547 | 1,551 | 2,540 |
| 2021/09/24 | 1,541 | 1,545 | 1,539 | 1,540 | 114,200 |
| 2021/09/22 | 1,489 | 1,504 | 1,485 | 1,504 | 189,770 |
| 2021/09/21 | 1,497 | 1,505 | 1,496 | 1,500 | 13,950 |
| 2021/09/17 | 1,535 | 1,544 | 1,535 | 1,543 | 205,290 |
| 2021/09/16 | 1,538 | 1,538 | 1,533 | 1,534 | 1,330 |
| 2021/09/15 | 1,535 | 1,535 | 1,530 | 1,531 | 120,960 |
| 2021/09/14 | 1,549 | 1,549 | 1,546 | 1,548 | 109,440 |
| 2021/09/13 | 1,551 | 1,551 | 1,538 | 1,538 | 9,030 |
| 2021/09/10 | 1,547 | 1,554 | 1,545 | 1,554 | 104,150 |
| 2021/09/09 | 1,560 | 1,560 | 1,551 | 1,552 | 6,530 |
| 2021/09/08 | 1,568 | 1,569 | 1,566 | 1,569 | 13,080 |
| 2021/09/07 | 1,569 | 1,570 | 1,566 | 1,567 | 5,010 |
| 2021/09/06 | 1,565 | 1,569 | 1,561 | 1,565 | 17,950 |
| 2021/09/03 | 1,575 | 1,585 | 1,575 | 1,584 | 9,820 |
| 2021/09/02 | 1,573 | 1,575 | 1,570 | 1,574 | 106,330 |
| 2021/09/01 | 1,571 | 1,576 | 1,571 | 1,574 | 10,350 |
| 2021/08/31 | 1,568 | 1,573 | 1,567 | 1,572 | 10,030 |
| 2021/08/30 | 1,564 | 1,564 | 1,559 | 1,563 | 4,960 |
| 2021/08/27 | 1,550 | 1,553 | 1,548 | 1,552 | 1,080 |
| 2021/08/26 | 1,560 | 1,560 | 1,557 | 1,558 | 4,980 |
| 2021/08/25 | 1,553 | 1,554 | 1,550 | 1,553 | 105,940 |
| 2021/08/24 | 1,551 | 1,553 | 1,551 | 1,553 | 6,230 |
| 2021/08/23 | 1,537 | 1,545 | 1,537 | 1,545 | 242,430 |
| 2021/08/20 | 1,525 | 1,529 | 1,519 | 1,520 | 114,610 |
| 2021/08/19 | 1,530 | 1,532 | 1,527 | 1,528 | 110,440 |
| 2021/08/18 | 1,538 | 1,544 | 1,536 | 1,543 | 2,600 |
| 2021/08/17 | 1,547 | 1,547 | 1,543 | 1,543 | 83,440 |
| 2021/08/16 | 1,550 | 1,550 | 1,542 | 1,544 | 196,990 |
| 2021/08/13 | 1,558 | 1,560 | 1,557 | 1,559 | 4,950 |
| 2021/08/12 | 1,556 | 1,556 | 1,553 | 1,553 | 16,560 |
| 2021/08/11 | 1,552 | 1,554 | 1,552 | 1,553 | 2,430 |
| 2021/08/10 | 1,545 | 1,549 | 1,545 | 1,547 | 91,610 |
| 2021/08/06 | 1,542 | 1,542 | 1,540 | 1,541 | 5,520 |
| 2021/08/05 | 1,529 | 1,534 | 1,529 | 1,534 | 115,000 |
| 2021/08/04 | 1,523 | 1,527 | 1,523 | 1,526 | 166,950 |
| 2021/08/03 | 1,524 | 1,524 | 1,518 | 1,521 | 4,820 |
| 2021/08/02 | 1,534 | 1,534 | 1,529 | 1,534 | 8,230 |
| 2021/07/30 | 1,524 | 1,538 | 1,518 | 1,518 | 302,350 |
| 2021/07/29 | 1,525 | 1,539 | 1,525 | 1,529 | 630 |
| 2021/07/28 | 1,528 | 1,528 | 1,521 | 1,527 | 37,140 |
| 2021/07/27 | 1,540 | 1,540 | 1,536 | 1,536 | 19,500 |
| 2021/07/26 | 1,540 | 1,542 | 1,502 | 1,532 | 110,580 |
| 2021/07/21 | 1,507 | 1,507 | 1,497 | 1,498 | 12,220 |
| 2021/07/20 | 1,480 | 1,483 | 1,474 | 1,477 | 20,400 |
| 2021/07/19 | 1,504 | 1,504 | 1,495 | 1,498 | 20,710 |
| 2021/07/16 | 1,511 | 1,523 | 1,507 | 1,514 | 99,500 |
| 2021/07/15 | 1,525 | 1,525 | 1,516 | 1,518 | 16,880 |
| 2021/07/14 | 1,530 | 1,531 | 1,525 | 1,525 | 23,380 |
| 2021/03/22 | 1,377 | 1,377 | 1,352 | 1,354 | 31,370 |
| 2021/03/19 | 1,362 | 1,364 | 1,358 | 1,358 | 14,300 |
| 2021/03/18 | 1,379 | 1,384 | 1,377 | 1,379 | 17,420 |
| 2021/03/17 | 1,379 | 1,379 | 1,373 | 1,375 | 5,690 |
| 2021/03/16 | 1,376 | 1,379 | 1,375 | 1,379 | 2,640 |
| 2021/03/15 | 1,375 | 1,375 | 1,369 | 1,369 | 19,190 |
| 2021/03/12 | 1,355 | 1,366 | 1,355 | 1,363 | 6,360 |
| 2021/03/11 | 1,340 | 1,353 | 1,340 | 1,353 | 14,470 |
| 2021/03/10 | 1,338 | 1,341 | 1,336 | 1,338 | 14,330 |
| 2021/03/09 | 1,330 | 1,337 | 1,328 | 1,334 | 16,300 |
| 2021/03/08 | 1,331 | 1,331 | 1,318 | 1,318 | 22,190 |
| 2021/03/05 | 1,319 | 1,319 | 1,286 | 1,301 | 37,480 |
| 2021/03/04 | 1,318 | 1,330 | 1,318 | 1,318 | 1,370 |
| 2021/03/03 | 1,338 | 1,373 | 1,338 | 1,345 | 940 |
| 2021/03/02 | 1,357 | 1,357 | 1,339 | 1,340 | 2,210 |
| 2021/03/01 | 1,313 | 1,335 | 1,313 | 1,327 | 3,730 |
| 2021/02/26 | 1,310 | 1,322 | 1,302 | 1,302 | 1,950 |
| 2021/02/25 | 1,334 | 1,335 | 1,331 | 1,334 | 19,570 |
| 2021/02/24 | 1,309 | 1,316 | 1,307 | 1,316 | 17,680 |
| 2021/02/22 | 1,323 | 1,325 | 1,320 | 1,322 | 11,970 |
| 2021/02/19 | 1,321 | 1,322 | 1,317 | 1,320 | 4,460 |
| 2021/02/18 | 1,333 | 1,334 | 1,327 | 1,327 | 2,700 |
| 2021/02/17 | 1,336 | 1,336 | 1,329 | 1,333 | 5,890 |
| 2021/02/16 | 1,334 | 1,343 | 1,334 | 1,339 | 19,260 |
| 2021/02/15 | 1,326 | 1,330 | 1,325 | 1,327 | 15,160 |
| 2021/02/12 | 1,306 | 1,317 | 1,306 | 1,313 | 24,230 |
| 2021/02/10 | 1,309 | 1,312 | 1,307 | 1,312 | 4,300 |
| 2021/02/09 | 1,314 | 1,314 | 1,309 | 1,310 | 1,850 |
| 2021/02/08 | 1,310 | 1,314 | 1,309 | 1,312 | 15,900 |
| 2021/02/05 | 1,302 | 1,308 | 1,299 | 1,308 | 144,680 |
| 2021/02/04 | 1,287 | 1,287 | 1,282 | 1,282 | 143,910 |
| 2021/02/03 | 1,283 | 1,286 | 1,283 | 1,286 | 2,550 |
| 2021/02/02 | 1,264 | 1,271 | 1,259 | 1,271 | 74,640 |
| 2021/02/01 | 1,234 | 1,247 | 1,231 | 1,245 | 320,450 |
| 2021/01/29 | 1,257 | 1,262 | 1,247 | 1,249 | 9,810 |
| 2021/01/28 | 1,244 | 1,251 | 1,239 | 1,247 | 82,480 |
| 2021/01/27 | 1,275 | 1,277 | 1,273 | 1,274 | 19,740 |
| 2021/01/26 | 1,279 | 1,279 | 1,269 | 1,269 | 16,250 |
| 2021/01/25 | 1,280 | 1,283 | 1,279 | 1,281 | 50,520 |
| 2021/01/22 | 1,278 | 1,278 | 1,273 | 1,274 | 5,010 |
| 2021/01/21 | 1,278 | 1,282 | 1,278 | 1,281 | 4,620 |
| 2021/01/20 | 1,270 | 1,271 | 1,265 | 1,266 | 25,160 |
| 2021/01/19 | 1,258 | 1,268 | 1,258 | 1,268 | 2,330 |
| 2021/01/18 | 1,252 | 1,253 | 1,249 | 1,252 | 4,550 |
| 2021/01/15 | 1,268 | 1,268 | 1,259 | 1,259 | 11,190 |
| 2021/01/14 | 1,269 | 1,273 | 1,269 | 1,271 | 9,000 |
| 2021/01/13 | 1,267 | 1,268 | 1,263 | 1,266 | 48,200 |
| 2021/01/12 | 1,268 | 1,273 | 1,268 | 1,269 | 15,280 |
| 2021/01/08 | 1,267 | 1,274 | 1,267 | 1,272 | 13,090 |
| 2021/01/07 | 1,244 | 1,253 | 1,244 | 1,250 | 12,660 |
| 2021/01/06 | 1,227 | 1,233 | 1,221 | 1,223 | 2,730 |
| 2021/01/05 | 1,227 | 1,234 | 1,224 | 1,234 | 36,570 |
| 2021/01/04 | 1,245 | 1,250 | 1,234 | 1,237 | 38,730 |