(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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,463 | 2,469 | 2,457 | 2,457 | 51,090 |
| 2024/10/03 | 2,473 | 2,480 | 2,466 | 2,466 | 58,280 |
| 2024/10/02 | 2,422 | 2,438 | 2,418 | 2,423 | 31,640 |
| 2024/10/01 | 2,434 | 2,456 | 2,434 | 2,455 | 11,820 |
| 2024/09/30 | 2,427 | 2,430 | 2,407 | 2,408 | 1,700 |
| 2024/09/27 | 2,462 | 2,487 | 2,462 | 2,485 | 2,780 |
| 2024/09/26 | 2,450 | 2,462 | 2,447 | 2,462 | 12,110 |
| 2024/09/25 | 2,424 | 2,430 | 2,420 | 2,420 | 40,700 |
| 2024/09/24 | 2,417 | 2,437 | 2,417 | 2,437 | 3,350 |
| 2024/09/20 | 2,412 | 2,412 | 2,398 | 2,399 | 9,920 |
| 2024/09/19 | 2,384 | 2,401 | 2,384 | 2,394 | 7,700 |
| 2024/09/18 | 2,370 | 2,370 | 2,361 | 2,362 | 2,650 |
| 2024/09/17 | 2,350 | 2,350 | 2,337 | 2,347 | 13,170 |
| 2024/09/13 | 2,345 | 2,345 | 2,331 | 2,332 | 9,390 |
| 2024/09/12 | 2,340 | 2,349 | 2,338 | 2,346 | 6,390 |
| 2024/09/11 | 2,306 | 2,307 | 2,278 | 2,281 | 17,350 |
| 2024/09/10 | 2,328 | 2,328 | 2,314 | 2,317 | 37,500 |
| 2024/09/09 | 2,283 | 2,306 | 2,283 | 2,301 | 20,580 |
| 2024/09/06 | 2,351 | 2,351 | 2,318 | 2,323 | 129,370 |
| 2024/09/05 | 2,339 | 2,364 | 2,339 | 2,363 | 3,900 |
| 2024/09/04 | 2,396 | 2,402 | 2,383 | 2,390 | 31,190 |
| 2024/09/03 | 2,477 | 2,479 | 2,458 | 2,458 | 13,620 |
| 2024/09/02 | 2,460 | 2,465 | 2,450 | 2,455 | 3,920 |
| 2024/08/30 | 2,422 | 2,432 | 2,419 | 2,432 | 10,840 |
| 2024/08/29 | 2,400 | 2,414 | 2,398 | 2,413 | 12,350 |
| 2024/08/28 | 2,425 | 2,425 | 2,415 | 2,422 | 7,360 |
| 2024/08/27 | 2,419 | 2,431 | 2,419 | 2,425 | 19,500 |
| 2024/08/26 | 2,416 | 2,421 | 2,410 | 2,420 | 17,450 |
| 2024/08/23 | 2,433 | 2,433 | 2,421 | 2,424 | 7,640 |
| 2024/08/22 | 2,427 | 2,434 | 2,421 | 2,429 | 24,540 |
| 2024/08/21 | 2,417 | 2,431 | 2,415 | 2,428 | 2,850 |
| 2024/08/20 | 2,446 | 2,455 | 2,436 | 2,455 | 860 |
| 2024/08/19 | 2,446 | 2,446 | 2,400 | 2,400 | 5,880 |
| 2024/08/16 | 2,455 | 2,459 | 2,451 | 2,459 | 14,040 |
| 2024/08/15 | 2,387 | 2,399 | 2,387 | 2,391 | 1,590 |
| 2024/08/14 | 2,373 | 2,376 | 2,362 | 2,373 | 51,340 |
| 2024/08/13 | 2,340 | 2,353 | 2,336 | 2,353 | 3,820 |
| 2024/08/09 | 2,340 | 2,340 | 2,315 | 2,327 | 16,290 |
| 2024/08/08 | 2,259 | 2,309 | 2,245 | 2,309 | 52,100 |
| 2024/08/07 | 2,239 | 2,318 | 2,239 | 2,313 | 67,640 |
| 2024/08/06 | 2,245 | 2,289 | 2,245 | 2,289 | 30,500 |
| 2024/08/05 | 2,291 | 2,294 | 2,198 | 2,199 | 46,410 |
| 2024/08/02 | 2,406 | 2,410 | 2,388 | 2,400 | 30,540 |
| 2024/08/01 | 2,463 | 2,471 | 2,450 | 2,471 | 20,660 |
| 2024/07/31 | 2,472 | 2,500 | 2,455 | 2,487 | 17,380 |
| 2024/07/30 | 2,493 | 2,510 | 2,478 | 2,510 | 10,240 |
| 2024/07/29 | 2,506 | 2,511 | 2,498 | 2,501 | 47,490 |
| 2024/07/26 | 2,472 | 2,482 | 2,472 | 2,476 | 2,560 |
| 2024/07/25 | 2,488 | 2,488 | 2,458 | 2,465 | 168,240 |
| 2024/07/24 | 2,558 | 2,558 | 2,527 | 2,533 | 21,020 |
| 2024/07/23 | 2,584 | 2,585 | 2,574 | 2,578 | 9,660 |
| 2024/07/22 | 2,580 | 2,580 | 2,567 | 2,570 | 26,460 |
| 2024/07/19 | 2,581 | 2,594 | 2,581 | 2,594 | 93,400 |
| 2024/07/18 | 2,584 | 2,598 | 2,581 | 2,590 | 41,660 |
| 2024/07/17 | 2,654 | 2,668 | 2,638 | 2,668 | 35,760 |
| 2024/07/16 | 2,642 | 2,650 | 2,639 | 2,647 | 27,350 |
| 2024/07/12 | 2,620 | 2,641 | 2,615 | 2,633 | 15,770 |
| 2024/07/11 | 2,685 | 2,690 | 2,684 | 2,689 | 27,020 |
| 2024/07/10 | 2,656 | 2,660 | 2,655 | 2,658 | 4,630 |
| 2024/07/09 | 2,656 | 2,657 | 2,652 | 2,652 | 34,000 |
| 2024/07/08 | 2,649 | 2,649 | 2,635 | 2,640 | 27,710 |
| 2024/07/05 | 2,646 | 2,646 | 2,633 | 2,637 | 9,470 |
| 2024/07/04 | 2,644 | 2,646 | 2,639 | 2,643 | 5,630 |
| 2024/07/03 | 2,628 | 2,634 | 2,622 | 2,634 | 16,740 |
| 2024/07/02 | 2,614 | 2,614 | 2,608 | 2,614 | 10,760 |
| 2024/07/01 | 2,609 | 2,615 | 2,600 | 2,613 | 12,820 |
| 2024/06/28 | 2,603 | 2,617 | 2,603 | 2,614 | 17,970 |
| 2024/06/27 | 2,594 | 2,595 | 2,587 | 2,595 | 2,590 |
| 2024/06/26 | 2,587 | 2,592 | 2,584 | 2,590 | 6,420 |
| 2024/06/25 | 2,582 | 2,582 | 2,573 | 2,580 | 15,140 |
| 2024/06/24 | 2,586 | 2,586 | 2,573 | 2,581 | 33,950 |
| 2024/06/21 | 2,576 | 2,579 | 2,574 | 2,577 | 5,480 |
| 2024/06/20 | 2,568 | 2,574 | 2,564 | 2,571 | 9,890 |
| 2024/06/19 | 2,569 | 2,569 | 2,558 | 2,563 | 41,600 |
| 2024/06/18 | 2,557 | 2,571 | 2,546 | 2,566 | 29,750 |
| 2024/06/17 | 2,534 | 2,534 | 2,526 | 2,530 | 51,420 |
| 2024/06/14 | 2,540 | 2,549 | 2,528 | 2,549 | 9,930 |
| 2024/06/13 | 2,528 | 2,540 | 2,528 | 2,538 | 14,730 |
| 2024/06/12 | 2,514 | 2,518 | 2,510 | 2,518 | 6,920 |
| 2024/06/11 | 2,511 | 2,514 | 2,509 | 2,514 | 21,270 |
| 2024/06/10 | 2,510 | 2,510 | 2,499 | 2,504 | 30,540 |
| 2024/06/07 | 2,503 | 2,509 | 2,496 | 2,496 | 5,050 |
| 2024/06/06 | 2,500 | 2,500 | 2,490 | 2,498 | 20,820 |
| 2024/06/05 | 2,459 | 2,472 | 2,459 | 2,472 | 2,020 |
| 2024/06/04 | 2,480 | 2,480 | 2,470 | 2,475 | 14,670 |
| 2024/06/03 | 2,491 | 2,498 | 2,490 | 2,496 | 24,650 |
| 2024/05/31 | 2,456 | 2,460 | 2,449 | 2,458 | 41,490 |
| 2024/05/30 | 2,470 | 2,471 | 2,453 | 2,453 | 6,000 |
| 2024/05/29 | 2,495 | 2,498 | 2,487 | 2,487 | 18,890 |
| 2024/05/28 | 2,517 | 2,517 | 2,495 | 2,500 | 17,160 |
| 2024/05/27 | 2,503 | 2,507 | 2,491 | 2,507 | 9,800 |
| 2024/05/24 | 2,485 | 2,507 | 2,478 | 2,503 | 8,450 |
| 2024/05/23 | 2,499 | 2,508 | 2,496 | 2,506 | 36,250 |
| 2024/05/22 | 2,492 | 2,497 | 2,492 | 2,497 | 5,940 |
| 2024/05/21 | 2,488 | 2,494 | 2,488 | 2,492 | 21,560 |
| 2024/05/20 | 2,485 | 2,500 | 2,484 | 2,485 | 5,830 |
| 2024/05/17 | 2,471 | 2,478 | 2,468 | 2,475 | 59,120 |
| 2024/05/16 | 2,462 | 2,469 | 2,454 | 2,469 | 7,120 |
| 2024/05/15 | 2,462 | 2,469 | 2,461 | 2,461 | 20,070 |
| 2024/05/14 | 2,448 | 2,453 | 2,448 | 2,451 | 38,650 |
| 2024/05/13 | 2,438 | 2,443 | 2,437 | 2,443 | 16,290 |
| 2024/05/10 | 2,432 | 2,442 | 2,348 | 2,442 | 17,060 |
| 2024/05/09 | 2,415 | 2,420 | 2,412 | 2,417 | 3,060 |
| 2024/05/08 | 2,405 | 2,410 | 2,402 | 2,402 | 5,440 |
| 2024/05/07 | 2,392 | 2,396 | 2,384 | 2,393 | 5,050 |
| 2024/05/02 | 2,353 | 2,362 | 2,352 | 2,355 | 13,800 |
| 2024/05/01 | 2,376 | 2,381 | 2,374 | 2,380 | 13,200 |
| 2024/04/30 | 2,392 | 2,402 | 2,391 | 2,399 | 14,470 |
| 2024/04/26 | 2,368 | 2,378 | 2,365 | 2,378 | 6,780 |
| 2024/04/25 | 2,341 | 2,349 | 2,341 | 2,348 | 4,660 |
| 2024/04/24 | 2,353 | 2,362 | 2,353 | 2,359 | 14,160 |
| 2024/04/23 | 2,321 | 2,324 | 2,321 | 2,321 | 720 |
| 2024/04/22 | 2,299 | 2,315 | 2,292 | 2,307 | 41,390 |
| 2024/04/19 | 2,303 | 2,307 | 2,259 | 2,284 | 21,210 |
| 2024/04/18 | 2,316 | 2,321 | 2,312 | 2,318 | 43,370 |
| 2024/04/17 | 2,334 | 2,334 | 2,325 | 2,325 | 5,280 |
| 2024/04/16 | 2,333 | 2,359 | 2,319 | 2,359 | 28,280 |
| 2024/04/15 | 2,344 | 2,360 | 2,340 | 2,360 | 15,480 |
| 2024/04/12 | 2,368 | 2,374 | 2,367 | 2,370 | 17,250 |
| 2024/04/11 | 2,352 | 2,363 | 2,349 | 2,363 | 26,720 |
| 2024/04/10 | 2,363 | 2,366 | 2,362 | 2,366 | 1,510 |
| 2024/04/09 | 2,357 | 2,364 | 2,357 | 2,364 | 4,530 |
| 2024/04/08 | 2,360 | 2,360 | 2,350 | 2,352 | 18,070 |
| 2024/04/05 | 2,331 | 2,343 | 2,320 | 2,343 | 7,530 |
| 2024/04/04 | 2,364 | 2,368 | 2,361 | 2,365 | 20,330 |
| 2024/04/03 | 2,352 | 2,352 | 2,348 | 2,349 | 9,700 |
| 2024/04/02 | 2,370 | 2,374 | 2,361 | 2,366 | 34,160 |
| 2024/04/01 | 2,375 | 2,388 | 2,374 | 2,388 | 20,320 |
| 2024/03/29 | 2,365 | 2,369 | 2,365 | 2,365 | 1,070 |
| 2024/03/28 | 2,364 | 2,370 | 2,364 | 2,369 | 24,120 |
| 2024/03/27 | 2,359 | 2,366 | 2,359 | 2,364 | 16,690 |
| 2024/03/26 | 2,357 | 2,360 | 2,354 | 2,360 | 3,220 |
| 2024/03/25 | 2,360 | 2,367 | 2,354 | 2,357 | 3,030 |
| 2024/03/22 | 2,374 | 2,375 | 2,364 | 2,367 | 41,200 |
| 2024/03/21 | 2,338 | 2,368 | 2,338 | 2,368 | 81,630 |
| 2024/03/19 | 2,293 | 2,308 | 2,290 | 2,308 | 13,650 |
| 2024/03/18 | 2,282 | 2,292 | 2,282 | 2,292 | 8,350 |
| 2024/03/15 | 2,284 | 2,292 | 2,282 | 2,283 | 1,080 |
| 2024/03/14 | 2,283 | 2,292 | 2,283 | 2,292 | 3,420 |
| 2024/03/13 | 2,284 | 2,284 | 2,277 | 2,283 | 3,080 |
| 2024/03/12 | 2,253 | 2,274 | 2,251 | 2,273 | 24,890 |
| 2024/03/11 | 2,272 | 2,272 | 2,246 | 2,249 | 18,500 |
| 2024/03/08 | 2,279 | 2,284 | 2,275 | 2,283 | 21,000 |
| 2024/03/07 | 2,280 | 2,280 | 2,260 | 2,262 | 15,420 |
| 2024/03/06 | 2,276 | 2,283 | 2,272 | 2,283 | 7,950 |
| 2024/03/05 | 2,317 | 2,317 | 2,308 | 2,315 | 7,140 |
| 2024/03/04 | 2,313 | 2,325 | 2,308 | 2,312 | 29,030 |
| 2024/03/01 | 2,291 | 2,303 | 2,290 | 2,302 | 21,420 |
| 2024/02/29 | 2,288 | 2,288 | 2,276 | 2,282 | 11,710 |
| 2024/02/28 | 2,294 | 2,296 | 2,290 | 2,293 | 22,440 |
| 2024/02/27 | 2,290 | 2,291 | 2,286 | 2,287 | 11,340 |
| 2024/02/26 | 2,297 | 2,297 | 2,286 | 2,289 | 5,520 |
| 2024/02/22 | 2,265 | 2,272 | 2,263 | 2,269 | 17,590 |
| 2024/02/21 | 2,245 | 2,245 | 2,242 | 2,245 | 20,700 |
| 2024/02/20 | 2,257 | 2,258 | 2,251 | 2,253 | 15,390 |
| 2024/02/19 | 2,259 | 2,259 | 2,253 | 2,255 | 8,830 |
| 2024/02/16 | 2,258 | 2,268 | 2,258 | 2,265 | 17,980 |
| 2024/02/15 | 2,252 | 2,254 | 2,244 | 2,246 | 8,450 |
| 2024/02/14 | 2,258 | 2,258 | 2,227 | 2,230 | 28,630 |
| 2024/02/13 | 2,244 | 2,245 | 2,239 | 2,241 | 30,760 |
| 2024/02/09 | 2,233 | 2,235 | 2,229 | 2,232 | 11,840 |
| 2024/02/08 | 2,214 | 2,222 | 2,210 | 2,222 | 1,330 |
| 2024/02/07 | 2,196 | 2,200 | 2,196 | 2,197 | 2,360 |
| 2024/02/06 | 2,196 | 2,202 | 2,196 | 2,200 | 1,670 |
| 2024/02/05 | 2,205 | 2,205 | 2,195 | 2,197 | 13,270 |
| 2024/02/02 | 2,173 | 2,175 | 2,170 | 2,175 | 32,550 |
| 2024/02/01 | 2,152 | 2,153 | 2,147 | 2,151 | 24,620 |
| 2024/01/31 | 2,180 | 2,182 | 2,175 | 2,179 | 9,540 |
| 2024/01/30 | 2,186 | 2,187 | 2,182 | 2,186 | 4,770 |
| 2024/01/29 | 2,174 | 2,179 | 2,174 | 2,178 | 26,760 |
| 2024/01/26 | 2,168 | 2,168 | 2,163 | 2,164 | 4,280 |
| 2024/01/25 | 2,160 | 2,162 | 2,157 | 2,161 | 9,220 |
| 2024/01/24 | 2,167 | 2,170 | 2,161 | 2,164 | 9,140 |
| 2024/01/23 | 2,157 | 2,164 | 2,155 | 2,157 | 23,850 |
| 2024/01/22 | 2,153 | 2,160 | 2,152 | 2,154 | 12,400 |
| 2024/01/19 | 2,129 | 2,138 | 2,129 | 2,138 | 42,170 |
| 2024/01/18 | 2,107 | 2,114 | 2,107 | 2,107 | 32,770 |
| 2024/01/17 | 2,113 | 2,116 | 2,107 | 2,112 | 36,200 |
| 2024/01/16 | 2,110 | 2,110 | 2,097 | 2,100 | 63,270 |
| 2024/01/15 | 2,096 | 2,101 | 2,093 | 2,100 | 31,660 |
| 2024/01/12 | 2,095 | 2,101 | 2,091 | 2,097 | 9,820 |
| 2024/01/11 | 2,101 | 2,109 | 2,101 | 2,109 | 13,760 |
| 2024/01/10 | 2,078 | 2,082 | 2,078 | 2,082 | 4,980 |
| 2024/01/09 | 2,076 | 2,080 | 2,069 | 2,073 | 13,450 |
| 2024/01/05 | 2,061 | 2,066 | 2,059 | 2,059 | 34,600 |
| 2024/01/04 | 2,053 | 2,053 | 2,038 | 2,051 | 12,510 |