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
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

このページの先頭へ