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
2023/12/29 2,055 2,060 2,053 2,053 12,530
2023/12/28 2,059 2,078 2,056 2,060 5,040
2023/12/27 2,063 2,070 2,063 2,070 3,440
2023/12/26 2,056 2,057 2,050 2,057 2,540
2023/12/25 2,049 2,053 2,038 2,052 4,920
2023/12/22 2,048 2,048 2,043 2,046 4,090
2023/12/21 2,050 2,051 2,039 2,047 28,610
2023/12/20 2,075 2,079 2,072 2,072 3,520
2023/12/19 2,045 2,058 2,039 2,057 2,560
2023/12/18 2,035 2,035 2,030 2,032 17,820
2023/12/15 2,034 2,038 2,029 2,029 3,210
2023/12/14 2,033 2,037 2,017 2,023 4,980
2023/12/13 2,045 2,045 2,041 2,042 15,340
2023/12/12 2,042 2,043 2,036 2,036 6,180
2023/12/11 2,020 2,027 2,020 2,027 14,060
2023/12/08 2,000 2,000 1,977 1,998 12,400
2023/12/07 2,029 2,035 2,020 2,021 13,150
2023/12/06 2,034 2,043 2,034 2,039 18,070
2023/12/05 2,033 2,035 2,028 2,030 25,910
2023/12/04 2,035 2,038 2,032 2,035 3,940
2023/12/01 2,042 2,045 2,037 2,043 4,050
2023/11/30 2,024 2,029 2,024 2,029 18,210
2023/11/29 2,025 2,026 2,020 2,026 3,300
2023/11/28 2,041 2,042 2,033 2,038 15,790
2023/11/27 2,053 2,055 2,042 2,046 2,760
2023/11/24 2,056 2,058 2,049 2,051 32,860
2023/11/22 2,026 2,035 2,026 2,035 37,260
2023/11/21 2,035 2,037 2,023 2,029 3,060
2023/11/20 2,040 2,041 2,026 2,026 4,570
2023/11/17 2,046 2,046 2,041 2,043 3,890
2023/11/16 2,050 2,053 2,045 2,049 9,650
2023/11/15 2,030 2,047 2,030 2,047 64,280
2023/11/14 2,012 2,013 2,010 2,012 29,470
2023/11/13 2,002 2,002 1,999 2,001 1,390
2023/11/10 1,978 1,983 1,978 1,983 5,230
2023/11/09 1,986 1,990 1,985 1,987 1,260
2023/11/08 1,982 1,982 1,976 1,977 5,850
2023/11/07 1,970 1,970 1,967 1,969 800
2023/11/06 1,963 1,968 1,962 1,967 9,670
2023/11/02 1,931 1,931 1,923 1,923 18,340
2023/11/01 1,908 1,910 1,905 1,908 19,190
2023/10/31 1,873 1,895 1,871 1,881 19,520
2023/10/30 1,866 1,867 1,864 1,864 3,830
2023/10/27 1,887 1,887 1,883 1,884 35,670
2023/10/26 1,887 1,889 1,882 1,885 39,410
2023/10/25 1,910 1,913 1,908 1,909 78,340
2023/10/24 1,907 1,907 1,900 1,907 1,070
2023/10/23 1,911 1,911 1,906 1,910 11,300
2023/10/20 1,928 1,928 1,921 1,925 46,270
2023/10/19 1,946 1,962 1,939 1,941 3,240
2023/10/18 1,970 1,972 1,967 1,969 6,310
2023/10/17 1,990 1,995 1,965 1,988 38,080
2023/10/16 1,952 1,956 1,952 1,952 13,940
2023/10/13 1,964 1,985 1,964 1,967 1,910
2023/10/12 1,975 1,980 1,975 1,977 1,830
2023/10/11 1,950 1,961 1,950 1,961 1,870
2023/10/10 1,943 1,947 1,936 1,947 29,580
2023/10/06 1,906 1,919 1,906 1,910 36,880
2023/10/05 1,909 1,911 1,903 1,907 9,060
2023/10/04 1,902 1,902 1,893 1,896 2,840
2023/10/03 1,940 1,940 1,930 1,930 3,920
2023/10/02 1,950 1,956 1,948 1,948 3,640
2023/09/29 1,943 1,947 1,937 1,942 76,500
2023/09/28 1,930 1,947 1,929 1,947 34,040
2023/09/27 1,929 1,930 1,926 1,929 28,570
2023/09/26 1,948 1,948 1,942 1,945 460
2023/09/25 1,948 1,948 1,941 1,945 48,790
2023/09/22 1,945 1,945 1,929 1,943 2,600
2023/09/21 1,966 1,974 1,966 1,967 27,340
2023/09/20 1,983 1,983 1,979 1,979 11,980
2023/09/19 1,985 2,011 1,984 1,985 2,950
2023/09/15 2,000 2,009 2,000 2,006 11,130
2023/09/14 1,979 1,986 1,979 1,986 17,020
2023/09/13 1,978 1,981 1,978 1,979 1,280
2023/09/12 1,981 1,984 1,978 1,984 55,890
2023/09/11 1,978 1,978 1,967 1,970 16,430
2023/09/08 1,976 1,977 1,965 1,975 8,980
2023/09/07 1,982 1,989 1,980 1,982 7,330
2023/09/06 1,996 1,999 1,987 1,990 20,320
2023/09/05 2,020 2,021 2,009 2,012 22,250
2023/09/04 2,006 2,022 2,006 2,022 8,810
2023/09/01 1,998 2,002 1,996 2,002 5,460
2023/08/31 2,011 2,012 2,008 2,011 3,940
2023/08/30 1,999 2,019 1,999 2,019 17,440
2023/08/29 1,978 1,981 1,976 1,981 15,500
2023/08/28 1,965 1,972 1,962 1,968 52,720
2023/08/25 1,953 1,953 1,943 1,945 7,170
2023/08/24 1,961 1,973 1,961 1,973 31,540
2023/08/23 1,950 1,953 1,948 1,952 4,130
2023/08/22 1,953 1,957 1,953 1,956 20,070
2023/08/21 1,935 1,939 1,930 1,934 35,560
2023/08/18 1,939 1,940 1,933 1,933 39,860
2023/08/17 1,968 1,968 1,959 1,959 21,690
2023/08/16 1,965 1,992 1,964 1,964 15,750
2023/08/15 1,991 1,998 1,990 1,994 31,180
2023/08/14 1,976 1,980 1,966 1,971 14,330
2023/08/10 1,967 1,975 1,967 1,975 3,370
2023/08/09 1,974 1,974 1,965 1,968 6,410
2023/08/08 1,965 1,971 1,964 1,969 56,830
2023/08/07 1,945 1,951 1,940 1,947 27,010
2023/08/04 1,961 1,965 1,958 1,959 14,800
2023/08/03 1,974 1,979 1,971 1,976 38,470
2023/08/02 1,992 1,997 1,982 1,984 5,180
2023/08/01 1,990 2,006 1,990 2,005 9,130
2023/07/31 1,970 1,985 1,970 1,983 9,790
2023/07/28 1,935 1,965 1,914 1,941 39,100
2023/07/27 1,961 1,962 1,954 1,962 32,530
2023/07/26 1,969 1,970 1,966 1,967 17,320
2023/07/25 1,970 1,970 1,964 1,967 31,270
2023/07/24 1,964 1,966 1,961 1,961 12,560
2023/07/21 1,945 1,949 1,939 1,949 2,730
2023/07/20 1,947 1,947 1,943 1,947 7,860
2023/07/19 1,938 1,944 1,935 1,943 44,710
2023/07/18 1,920 1,920 1,915 1,915 28,030
2023/07/14 1,910 1,910 1,897 1,903 40,430
2023/07/13 1,893 1,903 1,893 1,903 17,510
2023/07/12 1,897 1,897 1,888 1,888 85,640
2023/07/11 1,896 1,900 1,889 1,890 8,350
2023/07/10 1,904 1,910 1,899 1,899 37,060
2023/07/07 1,931 1,931 1,915 1,921 48,850
2023/07/06 1,960 1,960 1,935 1,935 11,210
2023/07/05 1,960 1,964 1,960 1,963 11,160
2023/07/04 1,965 1,967 1,963 1,966 15,680
2023/07/03 1,968 1,968 1,958 1,963 20,210
2023/06/30 1,945 1,948 1,941 1,945 15,450
2023/06/29 1,932 1,937 1,932 1,935 14,140
2023/06/28 1,920 1,926 1,920 1,926 45,270
2023/06/27 1,903 1,909 1,901 1,909 8,360
2023/06/26 1,911 1,911 1,906 1,906 21,310
2023/06/23 1,912 1,916 1,904 1,911 7,480
2023/06/22 1,898 1,902 1,890 1,890 14,610
2023/06/21 1,907 1,907 1,899 1,904 5,790
2023/06/20 1,915 1,918 1,908 1,914 36,860
2023/06/19 1,925 1,925 1,901 1,913 7,100
2023/06/16 1,897 1,908 1,892 1,908 5,640
2023/06/15 1,873 1,894 1,873 1,892 31,140
2023/06/14 1,872 1,875 1,870 1,873 4,770
2023/06/13 1,850 1,858 1,850 1,856 19,270
2023/06/12 1,842 1,843 1,837 1,843 9,480
2023/06/09 1,829 1,834 1,828 1,833 11,480
2023/06/08 1,835 1,835 1,823 1,827 8,180
2023/06/07 1,830 1,835 1,827 1,827 26,060
2023/06/06 1,824 1,830 1,823 1,828 1,750
2023/06/05 1,830 1,839 1,830 1,838 12,090
2023/06/02 1,800 1,804 1,797 1,804 25,200
2023/06/01 1,784 1,791 1,782 1,791 26,270
2023/05/31 1,811 1,811 1,789 1,790 36,010
2023/05/30 1,825 1,825 1,814 1,821 2,970
2023/05/29 1,827 1,829 1,818 1,818 16,980
2023/05/26 1,787 1,787 1,780 1,783 20,750
2023/05/25 1,780 1,786 1,777 1,778 14,860
2023/05/24 1,786 1,786 1,774 1,774 10,060
2023/05/23 1,807 1,807 1,798 1,800 7,470
2023/05/22 1,789 1,789 1,783 1,788 4,440
2023/05/19 1,796 1,800 1,796 1,796 10,650
2023/05/18 1,768 1,773 1,768 1,770 5,030
2023/05/17 1,747 1,747 1,741 1,747 17,600
2023/05/16 1,749 1,749 1,743 1,743 880
2023/05/15 1,739 1,746 1,734 1,746 6,160
2023/05/12 1,732 1,733 1,727 1,733 1,910
2023/05/11 1,731 1,732 1,727 1,732 75,730
2023/05/10 1,733 1,739 1,733 1,738 14,560
2023/05/09 1,733 1,743 1,733 1,737 1,410
2023/05/08 1,736 1,739 1,732 1,733 8,700
2023/05/02 1,776 1,781 1,773 1,778 13,630
2023/05/01 1,755 1,776 1,755 1,774 3,520
2023/04/28 1,718 1,735 1,712 1,735 23,220
2023/04/27 1,686 1,699 1,686 1,699 3,830
2023/04/26 1,702 1,703 1,698 1,702 31,100
2023/04/25 1,724 1,730 1,724 1,725 17,170
2023/04/24 1,717 1,726 1,717 1,724 7,100
2023/04/21 1,722 1,726 1,718 1,718 3,680
2023/04/20 1,735 1,739 1,734 1,737 3,680
2023/04/19 1,732 1,736 1,731 1,736 6,660
2023/04/18 1,735 1,736 1,730 1,733 2,630
2023/04/17 1,723 1,729 1,723 1,727 11,190
2023/04/14 1,704 1,710 1,702 1,708 2,870
2023/04/13 1,696 1,701 1,694 1,700 7,520
2023/04/12 1,698 1,708 1,698 1,707 6,860
2023/04/11 1,696 1,703 1,696 1,699 18,400
2023/04/10 1,683 1,688 1,683 1,684 2,730
2023/04/07 1,672 1,676 1,672 1,676 1,420
2023/04/06 1,660 1,682 1,655 1,658 2,740
2023/04/05 1,668 1,676 1,668 1,675 2,310
2023/04/04 1,689 1,695 1,688 1,695 6,230
2023/04/03 1,690 1,690 1,684 1,688 7,560
2023/03/31 1,666 1,710 1,666 1,688 15,030
2023/03/30 1,649 1,656 1,648 1,656 4,130
2023/03/29 1,612 1,629 1,612 1,629 21,460
2023/03/28 1,614 1,616 1,608 1,609 2,990
2023/03/27 1,612 1,612 1,603 1,611 32,300
2023/03/24 1,600 1,601 1,589 1,590 15,540
2023/03/23 1,601 1,605 1,598 1,605 5,970
2023/03/22 1,627 1,640 1,627 1,635 23,390
2023/03/20 1,609 1,610 1,586 1,588 74,690
2023/03/17 1,623 1,629 1,623 1,629 32,530
2023/03/16 1,600 1,612 1,593 1,598 7,370
2023/03/15 1,631 1,637 1,631 1,637 20,290
2023/03/14 1,602 1,609 1,596 1,607 7,510
2023/03/13 1,638 1,662 1,631 1,642 70,270
2023/03/10 1,656 1,658 1,644 1,652 19,280
2023/03/09 1,697 1,697 1,692 1,692 14,310
2023/03/08 1,705 1,705 1,697 1,699 700
2023/03/07 1,708 1,712 1,707 1,710 2,340
2023/03/06 1,699 1,708 1,699 1,708 5,810
2023/03/03 1,700 1,708 1,696 1,708 5,780
2023/03/02 1,690 1,690 1,677 1,684 23,710
2023/03/01 1,690 1,693 1,681 1,693 4,690
2023/02/28 1,695 1,700 1,694 1,694 359,890
2023/02/27 1,691 1,700 1,688 1,688 34,600
2023/02/24 1,685 1,690 1,683 1,688 16,240
2023/02/22 1,691 1,693 1,685 1,688 13,870
2023/02/21 1,705 1,707 1,703 1,704 4,320
2023/02/20 1,706 1,712 1,706 1,707 3,610
2023/02/17 1,709 1,713 1,706 1,710 13,150
2023/02/16 1,729 1,734 1,728 1,733 25,820
2023/02/15 1,710 1,710 1,700 1,705 4,710
2023/02/14 1,704 1,704 1,694 1,694 4,350
2023/02/13 1,670 1,676 1,665 1,674 15,000
2023/02/10 1,670 1,673 1,668 1,668 4,490
2023/02/09 1,679 1,689 1,679 1,685 3,120
2023/02/08 1,691 1,694 1,687 1,693 3,260
2023/02/07 1,689 1,693 1,689 1,691 5,370
2023/02/06 1,690 1,696 1,685 1,688 10,720
2023/02/03 1,660 1,664 1,660 1,664 6,010
2023/02/02 1,660 1,660 1,654 1,658 6,370
2023/02/01 1,651 1,654 1,645 1,654 2,440
2023/01/31 1,644 1,644 1,633 1,635 3,140
2023/01/30 1,646 1,652 1,640 1,644 2,740
2023/01/27 1,645 1,646 1,641 1,646 1,540
2023/01/26 1,634 1,634 1,626 1,632 43,510
2023/01/25 1,632 1,637 1,629 1,635 18,780
2023/01/24 1,648 1,648 1,602 1,637 1,500
2023/01/23 1,613 1,619 1,609 1,619 5,820
2023/01/20 1,577 1,590 1,576 1,587 24,700
2023/01/19 1,595 1,600 1,577 1,577 12,650
2023/01/18 1,601 1,643 1,599 1,635 7,130
2023/01/17 1,604 1,608 1,604 1,605 4,780
2023/01/16 1,594 1,602 1,594 1,596 2,360
2023/01/13 1,607 1,611 1,602 1,603 17,630
2023/01/12 1,630 1,632 1,627 1,629 8,450
2023/01/11 1,616 1,621 1,616 1,621 3,730
2023/01/10 1,598 1,603 1,595 1,599 6,460
2023/01/06 1,585 1,624 1,585 1,597 52,070
2023/01/05 1,585 1,589 1,579 1,589 5,780
2023/01/04 1,560 1,560 1,551 1,555 9,500

このページの先頭へ