(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,582 | 1,582 | 1,576 | 1,576 | 9,810 |
| 2022/12/29 | 1,574 | 1,576 | 1,568 | 1,571 | 5,440 |
| 2022/12/28 | 1,583 | 1,593 | 1,583 | 1,590 | 23,510 |
| 2022/12/27 | 1,588 | 1,592 | 1,582 | 1,590 | 21,330 |
| 2022/12/26 | 1,581 | 1,581 | 1,535 | 1,574 | 12,080 |
| 2022/12/23 | 1,567 | 1,590 | 1,563 | 1,573 | 30,370 |
| 2022/12/22 | 1,586 | 1,589 | 1,583 | 1,587 | 80,470 |
| 2022/12/21 | 1,566 | 1,571 | 1,558 | 1,568 | 10,720 |
| 2022/12/20 | 1,615 | 1,624 | 1,553 | 1,554 | 18,450 |
| 2022/12/19 | 1,625 | 1,627 | 1,616 | 1,620 | 19,270 |
| 2022/12/16 | 1,654 | 1,658 | 1,650 | 1,651 | 16,180 |
| 2022/12/15 | 1,670 | 1,676 | 1,669 | 1,672 | 8,190 |
| 2022/12/14 | 1,682 | 1,684 | 1,655 | 1,682 | 66,960 |
| 2022/12/13 | 1,690 | 1,690 | 1,686 | 1,688 | 5,640 |
| 2022/12/12 | 1,659 | 1,661 | 1,654 | 1,661 | 20,580 |
| 2022/12/09 | 1,666 | 1,667 | 1,660 | 1,667 | 1,950 |
| 2022/12/08 | 1,658 | 1,659 | 1,650 | 1,658 | 18,390 |
| 2022/12/07 | 1,668 | 1,672 | 1,662 | 1,667 | 6,990 |
| 2022/12/06 | 1,692 | 1,692 | 1,679 | 1,685 | 7,090 |
| 2022/12/05 | 1,681 | 1,684 | 1,677 | 1,681 | 7,610 |
| 2022/12/02 | 1,688 | 1,691 | 1,683 | 1,685 | 11,350 |
| 2022/12/01 | 1,724 | 1,724 | 1,706 | 1,709 | 9,410 |
| 2022/11/30 | 1,684 | 1,688 | 1,683 | 1,684 | 444,770 |
| 2022/11/29 | 1,685 | 1,692 | 1,685 | 1,692 | 16,150 |
| 2022/11/28 | 1,715 | 1,715 | 1,692 | 1,692 | 27,340 |
| 2022/11/25 | 1,714 | 1,717 | 1,710 | 1,712 | 12,880 |
| 2022/11/24 | 1,720 | 1,722 | 1,713 | 1,713 | 11,820 |
| 2022/11/22 | 1,709 | 1,718 | 1,709 | 1,710 | 6,490 |
| 2022/11/21 | 1,696 | 1,698 | 1,695 | 1,698 | 2,220 |
| 2022/11/18 | 1,697 | 1,697 | 1,689 | 1,689 | 16,890 |
| 2022/11/17 | 1,692 | 1,693 | 1,690 | 1,690 | 5,400 |
| 2022/11/16 | 1,701 | 1,708 | 1,672 | 1,707 | 6,140 |
| 2022/11/15 | 1,700 | 1,712 | 1,700 | 1,708 | 1,400 |
| 2022/11/14 | 1,703 | 1,703 | 1,670 | 1,700 | 8,250 |
| 2022/11/11 | 1,703 | 1,716 | 1,703 | 1,716 | 17,740 |
| 2022/11/10 | 1,685 | 1,685 | 1,670 | 1,671 | 5,900 |
| 2022/11/09 | 1,693 | 1,697 | 1,690 | 1,695 | 132,140 |
| 2022/11/08 | 1,697 | 1,698 | 1,693 | 1,693 | 4,070 |
| 2022/11/07 | 1,674 | 1,687 | 1,672 | 1,683 | 51,830 |
| 2022/11/04 | 1,664 | 1,671 | 1,661 | 1,669 | 24,320 |
| 2022/11/02 | 1,721 | 1,725 | 1,715 | 1,717 | 30,590 |
| 2022/11/01 | 1,728 | 1,736 | 1,728 | 1,735 | 11,060 |
| 2022/10/31 | 1,730 | 1,731 | 1,727 | 1,728 | 19,180 |
| 2022/10/28 | 1,670 | 1,680 | 1,670 | 1,674 | 4,560 |
| 2022/10/27 | 1,697 | 1,700 | 1,687 | 1,690 | 22,790 |
| 2022/10/26 | 1,697 | 1,709 | 1,697 | 1,706 | 10,740 |
| 2022/10/25 | 1,696 | 1,699 | 1,693 | 1,698 | 4,790 |
| 2022/10/24 | 1,675 | 1,696 | 1,656 | 1,680 | 40,310 |
| 2022/10/21 | 1,650 | 1,665 | 1,649 | 1,654 | 34,770 |
| 2022/10/20 | 1,664 | 1,670 | 1,652 | 1,670 | 4,270 |
| 2022/10/19 | 1,680 | 1,689 | 1,680 | 1,680 | 3,460 |
| 2022/10/18 | 1,657 | 1,680 | 1,657 | 1,675 | 19,520 |
| 2022/10/17 | 1,614 | 1,639 | 1,610 | 1,617 | 5,620 |
| 2022/10/14 | 1,623 | 1,639 | 1,620 | 1,637 | 7,920 |
| 2022/10/13 | 1,580 | 1,585 | 1,580 | 1,580 | 170,790 |
| 2022/10/12 | 1,574 | 1,588 | 1,574 | 1,588 | 12,520 |
| 2022/10/11 | 1,590 | 1,590 | 1,574 | 1,578 | 125,430 |
| 2022/10/07 | 1,629 | 1,638 | 1,628 | 1,630 | 23,570 |
| 2022/10/06 | 1,650 | 1,659 | 1,650 | 1,659 | 118,430 |
| 2022/10/05 | 1,641 | 1,648 | 1,641 | 1,645 | 30,580 |
| 2022/10/04 | 1,610 | 1,625 | 1,607 | 1,625 | 59,210 |
| 2022/10/03 | 1,567 | 1,570 | 1,555 | 1,570 | 25,620 |
| 2022/09/30 | 1,580 | 1,601 | 1,579 | 1,586 | 22,730 |
| 2022/09/29 | 1,605 | 1,612 | 1,582 | 1,606 | 14,410 |
| 2022/09/28 | 1,583 | 1,590 | 1,568 | 1,572 | 27,550 |
| 2022/09/27 | 1,589 | 1,599 | 1,581 | 1,598 | 13,250 |
| 2022/09/26 | 1,600 | 1,612 | 1,578 | 1,578 | 47,850 |
| 2022/09/22 | 1,633 | 1,653 | 1,633 | 1,650 | 269,430 |
| 2022/09/21 | 1,673 | 1,675 | 1,669 | 1,673 | 4,920 |
| 2022/09/20 | 1,691 | 1,692 | 1,685 | 1,692 | 17,830 |
| 2022/09/16 | 1,685 | 1,705 | 1,672 | 1,680 | 13,980 |
| 2022/09/15 | 1,705 | 1,714 | 1,705 | 1,714 | 26,400 |
| 2022/09/14 | 1,729 | 1,729 | 1,709 | 1,709 | 25,220 |
| 2022/09/13 | 1,769 | 1,771 | 1,765 | 1,769 | 19,660 |
| 2022/09/12 | 1,746 | 1,757 | 1,746 | 1,757 | 7,600 |
| 2022/09/09 | 1,724 | 1,738 | 1,724 | 1,728 | 4,360 |
| 2022/09/08 | 1,712 | 1,726 | 1,712 | 1,720 | 6,570 |
| 2022/09/07 | 1,708 | 1,708 | 1,672 | 1,688 | 18,330 |
| 2022/09/06 | 1,694 | 1,694 | 1,667 | 1,673 | 14,240 |
| 2022/09/05 | 1,678 | 1,690 | 1,664 | 1,682 | 33,240 |
| 2022/09/02 | 1,684 | 1,707 | 1,670 | 1,695 | 18,520 |
| 2022/09/01 | 1,671 | 1,685 | 1,665 | 1,665 | 24,510 |
| 2022/08/31 | 1,686 | 1,695 | 1,682 | 1,692 | 32,860 |
| 2022/08/30 | 1,706 | 1,708 | 1,697 | 1,701 | 19,850 |
| 2022/08/29 | 1,683 | 1,698 | 1,683 | 1,693 | 11,780 |
| 2022/08/26 | 1,740 | 1,741 | 1,734 | 1,738 | 6,550 |
| 2022/08/25 | 1,721 | 1,725 | 1,721 | 1,725 | 7,880 |
| 2022/08/24 | 1,714 | 1,714 | 1,702 | 1,705 | 26,430 |
| 2022/08/23 | 1,728 | 1,731 | 1,716 | 1,719 | 27,480 |
| 2022/08/22 | 1,744 | 1,753 | 1,744 | 1,750 | 16,980 |
| 2022/08/19 | 1,752 | 1,765 | 1,752 | 1,760 | 27,850 |
| 2022/08/18 | 1,745 | 1,750 | 1,743 | 1,748 | 70,880 |
| 2022/08/17 | 1,745 | 1,758 | 1,745 | 1,754 | 6,770 |
| 2022/08/16 | 1,734 | 1,739 | 1,731 | 1,738 | 16,560 |
| 2022/08/15 | 1,732 | 1,742 | 1,728 | 1,742 | 19,890 |
| 2022/08/12 | 1,708 | 1,715 | 1,708 | 1,712 | 18,360 |
| 2022/08/10 | 1,700 | 1,702 | 1,687 | 1,695 | 1,430 |
| 2022/08/09 | 1,701 | 1,709 | 1,701 | 1,709 | 3,420 |
| 2022/08/08 | 1,703 | 1,708 | 1,697 | 1,706 | 9,050 |
| 2022/08/05 | 1,679 | 1,689 | 1,679 | 1,689 | 940 |
| 2022/08/04 | 1,686 | 1,693 | 1,680 | 1,693 | 38,320 |
| 2022/08/03 | 1,660 | 1,666 | 1,652 | 1,663 | 126,200 |
| 2022/08/02 | 1,661 | 1,661 | 1,631 | 1,631 | 24,890 |
| 2022/08/01 | 1,673 | 1,673 | 1,657 | 1,662 | 5,640 |
| 2022/07/29 | 1,675 | 1,678 | 1,634 | 1,634 | 69,400 |
| 2022/07/28 | 1,666 | 1,667 | 1,657 | 1,658 | 20,890 |
| 2022/07/27 | 1,649 | 1,679 | 1,649 | 1,652 | 20,470 |
| 2022/07/26 | 1,650 | 1,675 | 1,645 | 1,652 | 41,680 |
| 2022/07/25 | 1,646 | 1,647 | 1,637 | 1,641 | 2,640 |
| 2022/07/22 | 1,664 | 1,671 | 1,663 | 1,671 | 3,310 |
| 2022/07/21 | 1,664 | 1,671 | 1,624 | 1,671 | 17,240 |
| 2022/07/20 | 1,666 | 1,673 | 1,664 | 1,668 | 17,920 |
| 2022/07/19 | 1,623 | 1,625 | 1,618 | 1,620 | 1,460 |
| 2022/07/15 | 1,628 | 1,628 | 1,604 | 1,606 | 21,690 |
| 2022/07/14 | 1,590 | 1,626 | 1,590 | 1,626 | 130,950 |
| 2022/07/13 | 1,597 | 1,602 | 1,592 | 1,599 | 62,610 |
| 2022/07/12 | 1,616 | 1,616 | 1,601 | 1,603 | 1,390 |
| 2022/07/11 | 1,612 | 1,620 | 1,612 | 1,617 | 6,120 |
| 2022/07/08 | 1,619 | 1,619 | 1,606 | 1,606 | 1,430 |
| 2022/07/07 | 1,588 | 1,599 | 1,585 | 1,599 | 10,680 |
| 2022/07/06 | 1,582 | 1,610 | 1,576 | 1,576 | 8,480 |
| 2022/07/05 | 1,604 | 1,608 | 1,590 | 1,607 | 12,690 |
| 2022/07/04 | 1,580 | 1,587 | 1,570 | 1,580 | 8,580 |
| 2022/07/01 | 1,583 | 1,584 | 1,553 | 1,555 | 6,870 |
| 2022/06/30 | 1,605 | 1,605 | 1,590 | 1,590 | 7,770 |
| 2022/06/29 | 1,600 | 1,607 | 1,599 | 1,605 | 10,950 |
| 2022/06/28 | 1,623 | 1,635 | 1,616 | 1,624 | 22,980 |
| 2022/06/27 | 1,620 | 1,623 | 1,610 | 1,620 | 4,950 |
| 2022/06/24 | 1,569 | 1,583 | 1,555 | 1,583 | 8,490 |
| 2022/06/23 | 1,568 | 1,580 | 1,562 | 1,570 | 6,860 |
| 2022/06/22 | 1,585 | 1,585 | 1,561 | 1,561 | 217,400 |
| 2022/06/21 | 1,556 | 1,559 | 1,549 | 1,555 | 15,460 |
| 2022/06/20 | 1,562 | 1,562 | 1,525 | 1,552 | 1,920 |
| 2022/06/17 | 1,518 | 1,546 | 1,513 | 1,545 | 12,270 |
| 2022/06/16 | 1,578 | 1,587 | 1,571 | 1,574 | 10,940 |
| 2022/06/15 | 1,568 | 1,568 | 1,555 | 1,560 | 9,250 |
| 2022/06/14 | 1,560 | 1,578 | 1,557 | 1,578 | 25,310 |
| 2022/06/13 | 1,608 | 1,626 | 1,595 | 1,595 | 11,740 |
| 2022/06/10 | 1,668 | 1,668 | 1,659 | 1,659 | 8,750 |
| 2022/06/09 | 1,707 | 1,708 | 1,692 | 1,692 | 7,790 |
| 2022/06/08 | 1,699 | 1,707 | 1,699 | 1,704 | 6,770 |
| 2022/06/07 | 1,679 | 1,683 | 1,676 | 1,676 | 1,920 |
| 2022/06/06 | 1,666 | 1,667 | 1,658 | 1,667 | 3,970 |
| 2022/06/03 | 1,674 | 1,677 | 1,672 | 1,674 | 4,190 |
| 2022/06/02 | 1,640 | 1,645 | 1,638 | 1,642 | 9,480 |
| 2022/06/01 | 1,647 | 1,653 | 1,647 | 1,647 | 8,160 |
| 2022/05/31 | 1,638 | 1,650 | 1,638 | 1,645 | 99,990 |
| 2022/05/30 | 1,631 | 1,639 | 1,561 | 1,639 | 10,450 |
| 2022/05/27 | 1,589 | 1,594 | 1,587 | 1,588 | 2,150 |
| 2022/05/26 | 1,566 | 1,573 | 1,562 | 1,562 | 61,660 |
| 2022/05/25 | 1,561 | 1,561 | 1,550 | 1,559 | 82,990 |
| 2022/05/24 | 1,569 | 1,569 | 1,552 | 1,553 | 155,370 |
| 2022/05/23 | 1,557 | 1,566 | 1,548 | 1,561 | 20,390 |
| 2022/05/20 | 1,547 | 1,557 | 1,547 | 1,556 | 11,900 |
| 2022/05/19 | 1,537 | 1,563 | 1,537 | 1,553 | 10,550 |
| 2022/05/18 | 1,628 | 1,628 | 1,607 | 1,612 | 4,480 |
| 2022/05/17 | 1,594 | 1,599 | 1,585 | 1,599 | 1,170 |
| 2022/05/16 | 1,606 | 1,606 | 1,576 | 1,580 | 13,480 |
| 2022/05/13 | 1,554 | 1,569 | 1,548 | 1,567 | 9,540 |
| 2022/05/12 | 1,567 | 1,585 | 1,548 | 1,548 | 25,040 |
| 2022/05/11 | 1,589 | 1,598 | 1,587 | 1,596 | 76,370 |
| 2022/05/10 | 1,592 | 1,613 | 1,542 | 1,595 | 12,690 |
| 2022/05/09 | 1,633 | 1,633 | 1,620 | 1,625 | 7,250 |
| 2022/05/06 | 1,658 | 1,658 | 1,649 | 1,653 | 18,180 |
| 2022/05/02 | 1,665 | 1,666 | 1,649 | 1,657 | 16,690 |
| 2022/04/28 | 1,659 | 1,680 | 1,654 | 1,680 | 25,500 |
| 2022/04/27 | 1,628 | 1,642 | 1,626 | 1,641 | 275,540 |
| 2022/04/26 | 1,681 | 1,700 | 1,675 | 1,688 | 21,480 |
| 2022/04/25 | 1,688 | 1,688 | 1,668 | 1,670 | 91,290 |
| 2022/04/22 | 1,729 | 1,729 | 1,717 | 1,719 | 58,400 |
| 2022/04/21 | 1,752 | 1,763 | 1,752 | 1,759 | 14,800 |
| 2022/04/20 | 1,755 | 1,761 | 1,746 | 1,752 | 49,360 |
| 2022/04/19 | 1,718 | 1,755 | 1,715 | 1,717 | 109,490 |
| 2022/04/18 | 1,700 | 1,700 | 1,691 | 1,700 | 43,010 |
| 2022/04/15 | 1,707 | 1,710 | 1,702 | 1,710 | 32,230 |
| 2022/04/14 | 1,710 | 1,714 | 1,706 | 1,713 | 81,780 |
| 2022/04/13 | 1,693 | 1,704 | 1,693 | 1,704 | 85,930 |
| 2022/04/12 | 1,698 | 1,700 | 1,681 | 1,693 | 91,840 |
| 2022/04/11 | 1,702 | 1,709 | 1,700 | 1,709 | 20,880 |
| 2022/04/08 | 1,707 | 1,713 | 1,700 | 1,702 | 15,700 |
| 2022/04/07 | 1,704 | 1,704 | 1,685 | 1,693 | 66,980 |
| 2022/04/06 | 1,715 | 1,719 | 1,710 | 1,719 | 335,510 |
| 2022/04/05 | 1,716 | 1,721 | 1,714 | 1,715 | 432,390 |
| 2022/04/04 | 1,709 | 1,710 | 1,699 | 1,710 | 8,200 |
| 2022/04/01 | 1,699 | 1,710 | 1,691 | 1,704 | 272,350 |
| 2022/03/31 | 1,718 | 1,726 | 1,717 | 1,718 | 5,260 |
| 2022/03/30 | 1,744 | 1,744 | 1,716 | 1,724 | 10,860 |
| 2022/03/29 | 1,719 | 1,728 | 1,717 | 1,726 | 19,170 |
| 2022/03/28 | 1,688 | 1,700 | 1,684 | 1,700 | 5,480 |
| 2022/03/25 | 1,693 | 1,693 | 1,675 | 1,680 | 22,360 |
| 2022/03/24 | 1,650 | 1,663 | 1,650 | 1,663 | 25,960 |
| 2022/03/23 | 1,676 | 1,678 | 1,656 | 1,675 | 169,570 |
| 2022/03/22 | 1,635 | 1,645 | 1,599 | 1,624 | 51,580 |
| 2022/03/18 | 1,595 | 1,601 | 1,592 | 1,599 | 21,360 |
| 2022/03/17 | 1,599 | 1,599 | 1,581 | 1,584 | 18,240 |
| 2022/03/16 | 1,544 | 1,544 | 1,535 | 1,544 | 115,880 |
| 2022/03/15 | 1,519 | 1,519 | 1,512 | 1,516 | 6,830 |
| 2022/03/14 | 1,520 | 1,524 | 1,517 | 1,521 | 62,500 |
| 2022/03/11 | 1,510 | 1,515 | 1,503 | 1,515 | 3,260 |
| 2022/03/10 | 1,517 | 1,520 | 1,515 | 1,516 | 5,740 |
| 2022/03/09 | 1,470 | 1,483 | 1,470 | 1,475 | 149,530 |
| 2022/03/08 | 1,470 | 1,475 | 1,460 | 1,460 | 138,220 |
| 2022/03/07 | 1,490 | 1,490 | 1,476 | 1,482 | 297,700 |
| 2022/03/04 | 1,546 | 1,546 | 1,508 | 1,526 | 42,100 |
| 2022/03/03 | 1,556 | 1,564 | 1,556 | 1,564 | 37,840 |
| 2022/03/02 | 1,534 | 1,538 | 1,530 | 1,536 | 58,280 |
| 2022/03/01 | 1,554 | 1,561 | 1,554 | 1,554 | 78,660 |
| 2022/02/28 | 1,546 | 1,546 | 1,525 | 1,532 | 315,880 |
| 2022/02/25 | 1,528 | 1,534 | 1,521 | 1,523 | 25,250 |
| 2022/02/24 | 1,516 | 1,529 | 1,472 | 1,478 | 40,710 |
| 2022/02/22 | 1,528 | 1,532 | 1,520 | 1,529 | 10,540 |
| 2022/02/21 | 1,552 | 1,568 | 1,546 | 1,568 | 74,540 |
| 2022/02/18 | 1,570 | 1,585 | 1,566 | 1,583 | 25,970 |
| 2022/02/17 | 1,608 | 1,608 | 1,592 | 1,596 | 70,090 |
| 2022/02/16 | 1,607 | 1,610 | 1,603 | 1,606 | 64,210 |
| 2022/02/15 | 1,585 | 1,585 | 1,573 | 1,575 | 9,310 |
| 2022/02/14 | 1,592 | 1,592 | 1,584 | 1,589 | 19,070 |
| 2022/02/10 | 1,646 | 1,646 | 1,637 | 1,640 | 60,300 |
| 2022/02/09 | 1,627 | 1,627 | 1,617 | 1,623 | 14,300 |
| 2022/02/08 | 1,605 | 1,607 | 1,603 | 1,603 | 52,390 |
| 2022/02/07 | 1,608 | 1,608 | 1,598 | 1,605 | 24,970 |
| 2022/02/04 | 1,608 | 1,613 | 1,606 | 1,612 | 21,800 |
| 2022/02/03 | 1,603 | 1,610 | 1,603 | 1,608 | 113,890 |
| 2022/02/02 | 1,613 | 1,622 | 1,613 | 1,621 | 44,860 |
| 2022/02/01 | 1,595 | 1,604 | 1,595 | 1,600 | 20,860 |
| 2022/01/31 | 1,572 | 1,589 | 1,572 | 1,584 | 19,320 |
| 2022/01/28 | 1,560 | 1,580 | 1,553 | 1,562 | 6,170 |
| 2022/01/27 | 1,558 | 1,558 | 1,521 | 1,527 | 25,650 |
| 2022/01/26 | 1,551 | 1,551 | 1,538 | 1,546 | 7,830 |
| 2022/01/25 | 1,566 | 1,566 | 1,535 | 1,544 | 171,210 |
| 2022/01/24 | 1,567 | 1,579 | 1,563 | 1,568 | 161,250 |
| 2022/01/21 | 1,587 | 1,587 | 1,572 | 1,583 | 29,660 |
| 2022/01/20 | 1,611 | 1,629 | 1,604 | 1,619 | 241,750 |
| 2022/01/19 | 1,621 | 1,626 | 1,611 | 1,611 | 22,870 |
| 2022/01/18 | 1,653 | 1,655 | 1,646 | 1,646 | 173,470 |
| 2022/01/17 | 1,650 | 1,650 | 1,643 | 1,648 | 5,170 |
| 2022/01/14 | 1,646 | 1,647 | 1,637 | 1,643 | 11,040 |
| 2022/01/13 | 1,670 | 1,675 | 1,668 | 1,669 | 78,350 |
| 2022/01/12 | 1,673 | 1,683 | 1,673 | 1,683 | 171,510 |
| 2022/01/11 | 1,664 | 1,664 | 1,656 | 1,660 | 325,600 |
| 2022/01/07 | 1,681 | 1,684 | 1,678 | 1,679 | 100,010 |
| 2022/01/06 | 1,687 | 1,687 | 1,667 | 1,671 | 196,940 |
| 2022/01/05 | 1,716 | 1,716 | 1,703 | 1,705 | 8,460 |
| 2022/01/04 | 1,696 | 1,712 | 1,696 | 1,710 | 39,110 |