(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 |
|---|---|---|---|---|---|
| 2025/09/03 | 2,848 | 2,850 | 2,839 | 2,839 | 13,500 |
| 2025/09/02 | 2,830 | 2,850 | 2,830 | 2,850 | 15,430 |
| 2025/09/01 | 2,838 | 2,844 | 2,826 | 2,826 | 73,380 |
| 2025/08/29 | 2,847 | 2,850 | 2,842 | 2,845 | 47,550 |
| 2025/08/28 | 2,836 | 2,844 | 2,836 | 2,843 | 5,770 |
| 2025/08/27 | 2,842 | 2,851 | 2,840 | 2,848 | 13,070 |
| 2025/08/26 | 2,841 | 2,841 | 2,815 | 2,835 | 12,840 |
| 2025/08/25 | 2,844 | 2,849 | 2,840 | 2,842 | 47,180 |
| 2025/08/22 | 2,828 | 2,832 | 2,825 | 2,825 | 10,120 |
| 2025/08/21 | 2,812 | 2,818 | 2,810 | 2,814 | 29,920 |
| 2025/08/20 | 2,822 | 2,822 | 2,805 | 2,805 | 11,070 |
| 2025/08/19 | 2,840 | 2,840 | 2,829 | 2,829 | 1,880 |
| 2025/08/18 | 2,843 | 2,843 | 2,833 | 2,833 | 5,080 |
| 2025/08/15 | 2,837 | 2,842 | 2,836 | 2,839 | 3,700 |
| 2025/08/14 | 2,830 | 2,830 | 2,808 | 2,808 | 19,570 |
| 2025/08/13 | 2,826 | 2,837 | 2,826 | 2,830 | 14,580 |
| 2025/08/12 | 2,808 | 2,819 | 2,808 | 2,815 | 15,080 |
| 2025/08/08 | 2,804 | 2,804 | 2,780 | 2,796 | 37,430 |
| 2025/08/07 | 2,783 | 2,794 | 2,783 | 2,787 | 84,010 |
| 2025/08/06 | 2,769 | 2,774 | 2,760 | 2,774 | 41,660 |
| 2025/08/05 | 2,767 | 2,773 | 2,759 | 2,771 | 64,630 |
| 2025/08/04 | 2,733 | 2,750 | 2,731 | 2,745 | 58,090 |
| 2025/08/01 | 2,833 | 2,833 | 2,819 | 2,819 | 2,980 |
| 2025/07/31 | 2,829 | 2,838 | 2,829 | 2,833 | 17,670 |
| 2025/07/30 | 2,817 | 2,817 | 2,805 | 2,805 | 17,550 |
| 2025/07/29 | 2,821 | 2,824 | 2,818 | 2,820 | 12,580 |
| 2025/07/28 | 2,830 | 2,834 | 2,821 | 2,832 | 17,100 |
| 2025/07/25 | 2,793 | 2,804 | 2,793 | 2,795 | 5,070 |
| 2025/07/24 | 2,787 | 2,787 | 2,775 | 2,778 | 59,850 |
| 2025/07/23 | 2,770 | 2,778 | 2,754 | 2,773 | 100,010 |
| 2025/07/22 | 2,772 | 2,778 | 2,770 | 2,775 | 8,620 |
| 2025/07/18 | 2,780 | 2,802 | 2,780 | 2,798 | 10,280 |
| 2025/07/17 | 2,755 | 2,777 | 2,755 | 2,777 | 12,050 |
| 2025/07/16 | 2,771 | 2,771 | 2,760 | 2,760 | 15,590 |
| 2025/07/15 | 2,760 | 2,773 | 2,756 | 2,771 | 45,420 |
| 2025/07/14 | 2,740 | 2,740 | 2,730 | 2,733 | 22,860 |
| 2025/07/11 | 2,749 | 2,756 | 2,730 | 2,756 | 82,540 |
| 2025/07/10 | 2,736 | 2,736 | 2,728 | 2,735 | 34,510 |
| 2025/07/09 | 2,740 | 2,740 | 2,729 | 2,732 | 27,060 |
| 2025/07/08 | 2,710 | 2,721 | 2,708 | 2,721 | 33,060 |
| 2025/07/07 | 2,698 | 2,704 | 2,697 | 2,704 | 14,740 |
| 2025/07/04 | 2,706 | 2,706 | 2,698 | 2,698 | 7,780 |
| 2025/07/03 | 2,677 | 2,681 | 2,671 | 2,681 | 1,910 |
| 2025/07/02 | 2,660 | 2,671 | 2,660 | 2,671 | 1,220 |
| 2025/07/01 | 2,669 | 2,669 | 2,660 | 2,660 | 2,800 |
| 2025/06/30 | 2,672 | 2,675 | 2,666 | 2,669 | 2,000 |
| 2025/06/27 | 2,658 | 2,660 | 2,647 | 2,657 | 840 |
| 2025/06/26 | 2,641 | 2,643 | 2,638 | 2,640 | 53,440 |
| 2025/06/25 | 2,643 | 2,649 | 2,636 | 2,649 | 7,190 |
| 2025/06/24 | 2,637 | 2,643 | 2,589 | 2,643 | 50,420 |
| 2025/06/23 | 2,603 | 2,626 | 2,599 | 2,626 | 50,240 |
| 2025/06/20 | 2,597 | 2,632 | 2,593 | 2,632 | 64,020 |
| 2025/06/19 | 2,601 | 2,601 | 2,588 | 2,590 | 37,670 |
| 2025/06/18 | 2,606 | 2,608 | 2,602 | 2,602 | 1,850 |
| 2025/06/17 | 2,602 | 2,613 | 2,602 | 2,613 | 1,030 |
| 2025/06/16 | 2,595 | 2,595 | 2,587 | 2,593 | 13,330 |
| 2025/06/13 | 2,604 | 2,604 | 2,552 | 2,565 | 8,660 |
| 2025/06/12 | 2,603 | 2,606 | 2,588 | 2,593 | 16,280 |
| 2025/06/11 | 2,621 | 2,623 | 2,615 | 2,623 | 3,900 |
| 2025/06/10 | 2,607 | 2,626 | 2,602 | 2,602 | 43,230 |
| 2025/06/09 | 2,604 | 2,608 | 2,595 | 2,597 | 3,860 |
| 2025/06/06 | 2,567 | 2,576 | 2,567 | 2,576 | 2,740 |
| 2025/06/05 | 2,559 | 2,565 | 2,559 | 2,563 | 7,910 |
| 2025/06/04 | 2,575 | 2,580 | 2,575 | 2,576 | 11,170 |
| 2025/06/03 | 2,545 | 2,548 | 2,535 | 2,535 | 50,030 |
| 2025/06/02 | 2,543 | 2,543 | 2,528 | 2,528 | 5,710 |
| 2025/05/30 | 2,540 | 2,547 | 2,538 | 2,543 | 7,150 |
| 2025/05/29 | 2,591 | 2,617 | 2,591 | 2,607 | 52,730 |
| 2025/05/28 | 2,563 | 2,577 | 2,560 | 2,566 | 19,560 |
| 2025/05/27 | 2,522 | 2,526 | 2,508 | 2,526 | 8,120 |
| 2025/05/26 | 2,516 | 2,519 | 2,509 | 2,515 | 70,850 |
| 2025/05/23 | 2,522 | 2,522 | 2,515 | 2,515 | 39,880 |
| 2025/05/22 | 2,522 | 2,526 | 2,517 | 2,517 | 1,240 |
| 2025/05/21 | 2,559 | 2,566 | 2,555 | 2,555 | 360 |
| 2025/05/20 | 2,590 | 2,593 | 2,565 | 2,565 | 810 |
| 2025/05/19 | 2,563 | 2,567 | 2,556 | 2,557 | 480 |
| 2025/05/16 | 2,571 | 2,571 | 2,560 | 2,564 | 2,490 |
| 2025/05/15 | 2,570 | 2,572 | 2,556 | 2,556 | 4,150 |
| 2025/05/14 | 2,590 | 2,597 | 2,580 | 2,587 | 11,510 |
| 2025/05/13 | 2,584 | 2,587 | 2,564 | 2,574 | 14,240 |
| 2025/05/12 | 2,495 | 2,530 | 2,495 | 2,530 | 4,280 |
| 2025/05/09 | 2,479 | 2,480 | 2,474 | 2,480 | 1,480 |
| 2025/05/08 | 2,437 | 2,453 | 2,434 | 2,452 | 10,970 |
| 2025/05/07 | 2,431 | 2,431 | 2,423 | 2,425 | 51,800 |
| 2025/05/02 | 2,436 | 2,463 | 2,436 | 2,436 | 13,410 |
| 2025/05/01 | 2,405 | 2,426 | 2,405 | 2,425 | 1,510 |
| 2025/04/30 | 2,371 | 2,380 | 2,370 | 2,380 | 3,560 |
| 2025/04/28 | 2,379 | 2,381 | 2,366 | 2,374 | 800 |
| 2025/04/25 | 2,360 | 2,380 | 2,360 | 2,380 | 51,590 |
| 2025/04/24 | 2,321 | 2,323 | 2,306 | 2,310 | 760 |
| 2025/04/23 | 2,305 | 2,316 | 2,295 | 2,296 | 112,960 |
| 2025/04/22 | 2,206 | 2,218 | 2,201 | 2,218 | 94,290 |
| 2025/04/21 | 2,251 | 2,301 | 2,229 | 2,234 | 2,510 |
| 2025/04/18 | 2,284 | 2,284 | 2,265 | 2,280 | 4,530 |
| 2025/04/17 | 2,255 | 2,285 | 2,255 | 2,285 | 3,470 |
| 2025/04/16 | 2,304 | 2,323 | 2,265 | 2,268 | 63,310 |
| 2025/04/15 | 2,330 | 2,354 | 2,302 | 2,354 | 35,130 |
| 2025/04/14 | 2,311 | 2,312 | 2,289 | 2,302 | 18,480 |
| 2025/04/11 | 2,309 | 2,309 | 2,215 | 2,301 | 171,390 |
| 2025/04/10 | 2,390 | 2,390 | 2,342 | 2,359 | 69,300 |
| 2025/04/09 | 2,129 | 2,179 | 2,098 | 2,132 | 515,900 |
| 2025/04/08 | 2,253 | 2,258 | 2,237 | 2,242 | 225,730 |
| 2025/04/07 | 2,150 | 2,173 | 2,118 | 2,125 | 125,090 |
| 2025/04/04 | 2,360 | 2,364 | 2,327 | 2,361 | 32,210 |
| 2025/04/03 | 2,408 | 2,430 | 2,408 | 2,415 | 5,220 |
| 2025/04/02 | 2,507 | 2,507 | 2,500 | 2,507 | 66,150 |
| 2025/04/01 | 2,488 | 2,489 | 2,478 | 2,489 | 36,250 |
| 2025/03/31 | 2,469 | 2,469 | 2,451 | 2,451 | 10,710 |
| 2025/03/28 | 2,546 | 2,550 | 2,545 | 2,549 | 32,990 |
| 2025/03/27 | 2,542 | 2,549 | 2,540 | 2,545 | 1,910 |
| 2025/03/26 | 2,574 | 2,580 | 2,571 | 2,580 | 18,520 |
| 2025/03/25 | 2,574 | 2,579 | 2,567 | 2,569 | 23,350 |
| 2025/03/24 | 2,537 | 2,542 | 2,537 | 2,537 | 1,200 |
| 2025/03/21 | 2,509 | 2,521 | 2,509 | 2,519 | 71,430 |
| 2025/03/19 | 2,506 | 2,518 | 2,506 | 2,518 | 45,120 |
| 2025/03/18 | 2,525 | 2,530 | 2,523 | 2,530 | 20,080 |
| 2025/03/17 | 2,481 | 2,490 | 2,480 | 2,484 | 48,650 |
| 2025/03/14 | 2,445 | 2,495 | 2,442 | 2,463 | 34,130 |
| 2025/03/13 | 2,470 | 2,480 | 2,446 | 2,446 | 7,730 |
| 2025/03/12 | 2,455 | 2,463 | 2,454 | 2,460 | 53,350 |
| 2025/03/11 | 2,446 | 2,464 | 2,415 | 2,464 | 30,380 |
| 2025/03/10 | 2,512 | 2,521 | 2,505 | 2,517 | 41,810 |
| 2025/03/07 | 2,527 | 2,529 | 2,511 | 2,516 | 33,180 |
| 2025/03/06 | 2,577 | 2,584 | 2,576 | 2,577 | 14,290 |
| 2025/03/05 | 2,596 | 2,616 | 2,585 | 2,616 | 34,760 |
| 2025/03/04 | 2,616 | 2,616 | 2,588 | 2,596 | 5,130 |
| 2025/03/03 | 2,647 | 2,653 | 2,638 | 2,642 | 41,510 |
| 2025/02/28 | 2,601 | 2,604 | 2,578 | 2,597 | 6,850 |
| 2025/02/27 | 2,621 | 2,639 | 2,615 | 2,639 | 50,350 |
| 2025/02/26 | 2,628 | 2,635 | 2,615 | 2,635 | 129,630 |
| 2025/02/25 | 2,640 | 2,648 | 2,634 | 2,641 | 68,290 |
| 2025/02/21 | 2,703 | 2,717 | 2,689 | 2,698 | 30,850 |
| 2025/02/20 | 2,734 | 2,734 | 2,704 | 2,708 | 5,850 |
| 2025/02/19 | 2,748 | 2,748 | 2,736 | 2,736 | 4,650 |
| 2025/02/18 | 2,732 | 2,749 | 2,728 | 2,748 | 17,740 |
| 2025/02/17 | 2,761 | 2,763 | 2,723 | 2,728 | 8,600 |
| 2025/02/14 | 2,753 | 2,780 | 2,744 | 2,780 | 15,160 |
| 2025/02/13 | 2,728 | 2,753 | 2,728 | 2,748 | 12,230 |
| 2025/02/12 | 2,717 | 2,731 | 2,716 | 2,728 | 22,490 |
| 2025/02/10 | 2,683 | 2,690 | 2,680 | 2,687 | 14,290 |
| 2025/02/07 | 2,693 | 2,699 | 2,685 | 2,692 | 9,750 |
| 2025/02/06 | 2,724 | 2,724 | 2,694 | 2,709 | 26,310 |
| 2025/02/05 | 2,707 | 2,715 | 2,689 | 2,690 | 3,780 |
| 2025/02/04 | 2,731 | 2,731 | 2,694 | 2,713 | 148,160 |
| 2025/02/03 | 2,710 | 2,710 | 2,678 | 2,682 | 10,630 |
| 2025/01/31 | 2,738 | 2,752 | 2,736 | 2,752 | 960 |
| 2025/01/30 | 2,737 | 2,737 | 2,730 | 2,736 | 2,480 |
| 2025/01/29 | 2,749 | 2,751 | 2,743 | 2,748 | 45,880 |
| 2025/01/28 | 2,729 | 2,736 | 2,720 | 2,728 | 90,130 |
| 2025/01/27 | 2,748 | 2,750 | 2,734 | 2,746 | 18,800 |
| 2025/01/24 | 2,774 | 2,783 | 2,756 | 2,760 | 1,660 |
| 2025/01/23 | 2,760 | 2,769 | 2,760 | 2,766 | 24,840 |
| 2025/01/22 | 2,740 | 2,749 | 2,740 | 2,747 | 6,880 |
| 2025/01/21 | 2,725 | 2,726 | 2,706 | 2,712 | 55,590 |
| 2025/01/20 | 2,715 | 2,719 | 2,711 | 2,719 | 26,970 |
| 2025/01/17 | 2,691 | 2,699 | 2,686 | 2,699 | 10,710 |
| 2025/01/16 | 2,700 | 2,704 | 2,687 | 2,693 | 52,570 |
| 2025/01/15 | 2,684 | 2,686 | 2,670 | 2,674 | 19,860 |
| 2025/01/14 | 2,671 | 2,680 | 2,668 | 2,680 | 80,180 |
| 2025/01/10 | 2,704 | 2,715 | 2,700 | 2,715 | 10,370 |
| 2025/01/09 | 2,715 | 2,715 | 2,703 | 2,710 | 34,320 |
| 2025/01/08 | 2,717 | 2,722 | 2,713 | 2,717 | 9,890 |
| 2025/01/07 | 2,730 | 2,740 | 2,727 | 2,727 | 2,710 |
| 2025/01/06 | 2,708 | 2,716 | 2,707 | 2,711 | 4,120 |