(NEXT FUNDS)外国株式･MSCI-KOKUSAI(H有)(2514)の株価時系列情報
(NEXT FUNDS)外国株式･MSCI-KOKUSAI(H有)(2514)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 |
|---|---|---|---|---|---|
| 2026/01/21 | 1,869 | 1,869 | 1,854 | 1,861 | 33,622 |
| 2026/01/20 | 1,890 | 1,890 | 1,871 | 1,872 | 10,253 |
| 2026/01/19 | 1,883 | 1,883 | 1,875 | 1,875 | 1,405 |
| 2026/01/16 | 1,900 | 1,900 | 1,896 | 1,900 | 1,093 |
| 2026/01/15 | 1,895 | 1,895 | 1,889 | 1,891 | 775 |
| 2026/01/14 | 1,904 | 1,904 | 1,894 | 1,895 | 3,928 |
| 2026/01/13 | 1,885 | 1,899 | 1,885 | 1,899 | 2,148 |
| 2026/01/09 | 1,878 | 1,883 | 1,878 | 1,883 | 25,895 |
| 2026/01/08 | 1,900 | 1,900 | 1,878 | 1,878 | 2,380 |
| 2026/01/07 | 1,885 | 1,892 | 1,885 | 1,888 | 9,331 |
| 2026/01/06 | 1,881 | 1,881 | 1,876 | 1,880 | 9,642 |
| 2026/01/05 | 1,866 | 1,870 | 1,866 | 1,870 | 2,606 |
| 2025/12/30 | 1,882 | 1,882 | 1,870 | 1,872 | 198 |
| 2025/12/29 | 1,879 | 1,879 | 1,876 | 1,877 | 300 |
| 2025/12/26 | 1,880 | 1,881 | 1,878 | 1,879 | 146 |
| 2025/12/25 | 1,914 | 1,914 | 1,873 | 1,880 | 5,156 |
| 2025/12/24 | 1,871 | 1,874 | 1,871 | 1,874 | 4,649 |
| 2025/12/23 | 1,867 | 1,869 | 1,865 | 1,865 | 4,161 |
| 2025/12/22 | 1,858 | 1,864 | 1,858 | 1,859 | 1,911 |
| 2025/12/19 | 1,829 | 1,844 | 1,829 | 1,841 | 546 |
| 2025/12/18 | 1,834 | 1,834 | 1,828 | 1,829 | 68,974 |
| 2025/12/17 | 1,859 | 1,859 | 1,841 | 1,847 | 92,564 |
| 2025/12/16 | 1,838 | 1,850 | 1,838 | 1,845 | 4,515 |
| 2025/12/15 | 1,857 | 1,859 | 1,855 | 1,858 | 1,028 |
| 2025/12/12 | 1,880 | 1,880 | 1,868 | 1,871 | 8,002 |
| 2025/12/11 | 1,863 | 1,863 | 1,849 | 1,851 | 681 |
| 2025/12/10 | 1,867 | 1,867 | 1,853 | 1,853 | 6,394 |
| 2025/12/09 | 1,863 | 1,863 | 1,856 | 1,859 | 3,412 |
| 2025/12/08 | 1,868 | 1,868 | 1,861 | 1,864 | 1,063 |
| 2025/12/05 | 1,859 | 1,865 | 1,859 | 1,862 | 117 |
| 2025/12/04 | 1,852 | 1,860 | 1,852 | 1,860 | 475 |
| 2025/12/03 | 1,838 | 1,858 | 1,838 | 1,854 | 7,054 |
| 2025/12/02 | 1,840 | 1,851 | 1,840 | 1,849 | 21,144 |
| 2025/12/01 | 1,886 | 1,918 | 1,841 | 1,843 | 55,646 |
| 2025/11/28 | 1,848 | 1,979 | 1,848 | 1,926 | 8,344 |
| 2025/11/27 | 1,855 | 1,855 | 1,847 | 1,850 | 3,981 |
| 2025/11/26 | 1,826 | 1,840 | 1,826 | 1,839 | 1,719 |
| 2025/11/25 | 1,818 | 1,818 | 1,814 | 1,817 | 3,752 |
| 2025/11/21 | 1,784 | 1,784 | 1,778 | 1,778 | 6,730 |
| 2025/11/20 | 1,822 | 1,827 | 1,822 | 1,824 | 69,030 |
| 2025/11/19 | 1,805 | 1,805 | 1,796 | 1,796 | 45,180 |
| 2025/11/18 | 1,816 | 1,816 | 1,802 | 1,805 | 23,790 |
| 2025/11/17 | 1,835 | 1,842 | 1,832 | 1,837 | 2,210 |
| 2025/11/14 | 1,846 | 1,846 | 1,834 | 1,835 | 2,760 |
| 2025/11/13 | 1,859 | 1,870 | 1,859 | 1,870 | 5,600 |
| 2025/11/12 | 1,876 | 1,876 | 1,865 | 1,868 | 2,960 |
| 2025/11/11 | 1,842 | 1,859 | 1,842 | 1,857 | 3,350 |
| 2025/11/10 | 1,837 | 1,838 | 1,834 | 1,838 | 25,500 |
| 2025/11/07 | 1,841 | 1,841 | 1,826 | 1,831 | 10,500 |
| 2025/11/06 | 1,851 | 1,851 | 1,843 | 1,843 | 4,780 |
| 2025/11/05 | 1,841 | 1,841 | 1,825 | 1,835 | 82,330 |
| 2025/11/04 | 1,849 | 1,855 | 1,841 | 1,841 | 1,450 |
| 2025/10/31 | 1,868 | 1,868 | 1,862 | 1,862 | 510 |
| 2025/10/30 | 1,869 | 1,875 | 1,865 | 1,868 | 3,890 |
| 2025/10/29 | 1,870 | 1,873 | 1,868 | 1,871 | 5,770 |
| 2025/10/28 | 1,877 | 1,877 | 1,864 | 1,866 | 8,000 |
| 2025/10/27 | 1,856 | 1,862 | 1,856 | 1,862 | 4,310 |
| 2025/10/24 | 1,840 | 1,840 | 1,840 | 1,840 | 170 |
| 2025/10/23 | 1,830 | 1,830 | 1,822 | 1,826 | 350 |
| 2025/10/22 | 1,848 | 1,848 | 1,831 | 1,835 | 2,830 |
| 2025/10/21 | 1,836 | 1,838 | 1,835 | 1,836 | 4,990 |
| 2025/10/20 | 1,817 | 1,823 | 1,817 | 1,821 | 930 |
| 2025/10/17 | 1,819 | 1,819 | 1,801 | 1,801 | 1,320 |
| 2025/10/16 | 1,819 | 1,821 | 1,818 | 1,819 | 200 |
| 2025/10/15 | 1,815 | 1,819 | 1,814 | 1,818 | 430 |
| 2025/10/14 | 1,806 | 1,818 | 1,800 | 1,802 | 870 |
| 2025/10/10 | 1,838 | 1,839 | 1,837 | 1,837 | 160 |
| 2025/10/09 | 1,844 | 1,844 | 1,840 | 1,841 | 960 |
| 2025/10/08 | 1,829 | 1,832 | 1,829 | 1,832 | 1,500 |
| 2025/10/07 | 1,844 | 1,844 | 1,834 | 1,836 | 1,300 |
| 2025/10/06 | 1,832 | 1,837 | 1,832 | 1,837 | 640 |
| 2025/10/03 | 1,830 | 1,836 | 1,830 | 1,836 | 8,100 |
| 2025/10/02 | 1,826 | 1,831 | 1,826 | 1,829 | 3,600 |
| 2025/10/01 | 1,815 | 1,816 | 1,799 | 1,812 | 660 |
| 2025/09/30 | 1,818 | 1,818 | 1,812 | 1,812 | 27,700 |
| 2025/09/29 | 1,810 | 1,813 | 1,810 | 1,813 | 1,210 |
| 2025/09/26 | 1,799 | 1,803 | 1,797 | 1,803 | 2,210 |
| 2025/09/25 | 1,811 | 1,811 | 1,806 | 1,806 | 270 |
| 2025/09/24 | 1,814 | 1,814 | 1,811 | 1,811 | 200 |
| 2025/09/22 | 1,813 | 1,817 | 1,812 | 1,812 | 2,600 |
| 2025/09/19 | 1,806 | 1,809 | 1,806 | 1,808 | 480 |
| 2025/09/18 | 1,812 | 1,812 | 1,802 | 1,804 | 8,470 |
| 2025/09/17 | 1,802 | 1,802 | 1,797 | 1,797 | 1,700 |
| 2025/09/16 | 1,811 | 1,811 | 1,804 | 1,804 | 590 |
| 2025/09/12 | 1,785 | 1,798 | 1,785 | 1,798 | 91,750 |
| 2025/09/11 | 1,784 | 1,785 | 1,782 | 1,785 | 880 |
| 2025/09/10 | 1,790 | 1,790 | 1,781 | 1,785 | 1,050 |
| 2025/09/09 | 1,774 | 1,777 | 1,774 | 1,777 | 680 |
| 2025/09/08 | 1,782 | 1,782 | 1,767 | 1,772 | 190 |
| 2025/09/05 | 1,772 | 1,780 | 1,772 | 1,780 | 13,080 |
| 2025/09/04 | 1,760 | 1,766 | 1,760 | 1,763 | 1,820 |
| 2025/09/03 | 1,774 | 1,774 | 1,767 | 1,769 | 106,640 |
| 2025/09/02 | 1,794 | 1,794 | 1,778 | 1,778 | 210 |
| 2025/09/01 | 1,793 | 1,793 | 1,778 | 1,778 | 550 |
| 2025/08/29 | 1,786 | 1,790 | 1,786 | 1,788 | 5,900 |
| 2025/08/28 | 1,782 | 1,788 | 1,782 | 1,786 | 64,610 |
| 2025/08/27 | 1,787 | 1,788 | 1,786 | 1,786 | 60,700 |
| 2025/08/26 | 1,788 | 1,788 | 1,778 | 1,779 | 64,900 |
| 2025/08/25 | 1,798 | 1,798 | 1,785 | 1,788 | 6,990 |
| 2025/08/22 | 1,772 | 1,772 | 1,766 | 1,768 | 710 |
| 2025/08/21 | 1,769 | 1,775 | 1,768 | 1,769 | 3,530 |
| 2025/08/20 | 1,776 | 1,776 | 1,767 | 1,769 | 4,920 |
| 2025/08/19 | 1,782 | 1,782 | 1,775 | 1,778 | 380 |
| 2025/08/18 | 1,789 | 1,789 | 1,783 | 1,783 | 660 |
| 2025/08/15 | 1,789 | 1,789 | 1,785 | 1,789 | 410 |
| 2025/08/14 | 1,782 | 1,784 | 1,780 | 1,780 | 62,400 |
| 2025/08/13 | 1,779 | 1,779 | 1,774 | 1,775 | 1,480 |
| 2025/08/12 | 1,768 | 1,768 | 1,761 | 1,763 | 1,830 |
| 2025/08/08 | 1,752 | 1,760 | 1,752 | 1,756 | 1,790 |
| 2025/08/07 | 1,760 | 1,760 | 1,754 | 1,757 | 2,450 |
| 2025/08/06 | 1,748 | 1,748 | 1,741 | 1,746 | 2,050 |
| 2025/08/05 | 1,750 | 1,753 | 1,748 | 1,751 | 65,420 |
| 2025/08/04 | 1,730 | 1,732 | 1,726 | 1,730 | 62,820 |
| 2025/08/01 | 1,756 | 1,756 | 1,745 | 1,745 | 5,630 |
| 2025/07/31 | 1,770 | 1,775 | 1,770 | 1,775 | 7,700 |
| 2025/07/30 | 1,764 | 1,766 | 1,762 | 1,764 | 440 |
| 2025/07/29 | 1,762 | 1,768 | 1,762 | 1,768 | 30 |
| 2025/07/28 | 1,764 | 1,778 | 1,764 | 1,775 | 2,100 |
| 2025/07/25 | 1,770 | 1,770 | 1,762 | 1,762 | 3,470 |
| 2025/07/24 | 1,763 | 1,764 | 1,763 | 1,764 | 150 |
| 2025/07/23 | 1,751 | 1,751 | 1,748 | 1,751 | 41,120 |
| 2025/07/22 | 1,749 | 1,749 | 1,744 | 1,744 | 1,490 |
| 2025/07/18 | 1,750 | 1,750 | 1,746 | 1,749 | 12,880 |
| 2025/07/17 | 1,736 | 1,738 | 1,732 | 1,738 | 62,190 |
| 2025/07/16 | 1,749 | 1,749 | 1,726 | 1,729 | 3,470 |
| 2025/07/15 | 1,748 | 1,748 | 1,736 | 1,744 | 176,280 |
| 2025/07/14 | 1,737 | 1,737 | 1,725 | 1,725 | 690 |
| 2025/07/11 | 1,744 | 1,744 | 1,737 | 1,737 | 85,100 |
| 2025/07/10 | 1,744 | 1,744 | 1,736 | 1,736 | 9,310 |
| 2025/07/09 | 1,731 | 1,731 | 1,726 | 1,727 | 6,490 |
| 2025/07/08 | 1,735 | 1,735 | 1,726 | 1,731 | 730 |
| 2025/07/07 | 1,740 | 1,740 | 1,732 | 1,732 | 2,540 |
| 2025/07/04 | 1,734 | 1,735 | 1,734 | 1,735 | 1,240 |
| 2025/07/03 | 1,725 | 1,730 | 1,725 | 1,729 | 6,300 |
| 2025/07/02 | 1,729 | 1,729 | 1,719 | 1,723 | 350 |
| 2025/07/01 | 1,720 | 1,723 | 1,719 | 1,720 | 1,420 |
| 2025/06/30 | 1,729 | 1,729 | 1,717 | 1,723 | 240 |
| 2025/06/27 | 1,708 | 1,709 | 1,706 | 1,708 | 4,470 |
| 2025/06/26 | 1,695 | 1,697 | 1,695 | 1,696 | 72,940 |
| 2025/06/25 | 1,698 | 1,699 | 1,697 | 1,697 | 2,700 |
| 2025/06/24 | 1,676 | 1,690 | 1,676 | 1,690 | 72,110 |
| 2025/06/23 | 1,658 | 1,663 | 1,658 | 1,663 | 73,380 |
| 2025/06/20 | 1,673 | 1,673 | 1,669 | 1,669 | 3,050 |
| 2025/06/19 | 1,672 | 1,673 | 1,666 | 1,672 | 610 |
| 2025/06/18 | 1,681 | 1,681 | 1,674 | 1,680 | 65,040 |
| 2025/06/17 | 1,686 | 1,686 | 1,679 | 1,681 | 200 |
| 2025/06/16 | 1,670 | 1,678 | 1,670 | 1,678 | 2,290 |
| 2025/06/13 | 1,682 | 1,682 | 1,667 | 1,667 | 3,570 |
| 2025/06/12 | 1,693 | 1,693 | 1,682 | 1,682 | 1,630 |
| 2025/06/11 | 1,698 | 1,698 | 1,688 | 1,688 | 990 |
| 2025/06/10 | 1,681 | 1,692 | 1,681 | 1,690 | 4,010 |
| 2025/06/09 | 1,679 | 1,684 | 1,679 | 1,681 | 2,480 |
| 2025/06/06 | 1,679 | 1,679 | 1,671 | 1,675 | 2,330 |
| 2025/06/05 | 1,676 | 1,677 | 1,676 | 1,676 | 730 |
| 2025/06/04 | 1,677 | 1,677 | 1,675 | 1,675 | 1,260 |
| 2025/06/03 | 1,665 | 1,665 | 1,663 | 1,663 | 8,290 |
| 2025/06/02 | 1,655 | 1,658 | 1,654 | 1,654 | 790 |
| 2025/05/30 | 1,668 | 1,668 | 1,656 | 1,657 | 61,750 |
| 2025/05/29 | 1,669 | 1,684 | 1,669 | 1,681 | 11,460 |
| 2025/05/28 | 1,672 | 1,678 | 1,665 | 1,666 | 2,780 |
| 2025/05/27 | 1,659 | 1,659 | 1,650 | 1,650 | 7,540 |
| 2025/05/26 | 1,651 | 1,652 | 1,649 | 1,652 | 3,280 |
| 2025/05/23 | 1,651 | 1,651 | 1,647 | 1,647 | 4,190 |
| 2025/05/22 | 1,656 | 1,656 | 1,648 | 1,648 | 16,550 |
| 2025/05/21 | 1,676 | 1,676 | 1,667 | 1,667 | 2,860 |
| 2025/05/20 | 1,679 | 1,680 | 1,668 | 1,669 | 5,640 |
| 2025/05/19 | 1,662 | 1,663 | 1,655 | 1,659 | 270 |
| 2025/05/16 | 1,659 | 1,663 | 1,659 | 1,662 | 1,810 |
| 2025/05/15 | 1,650 | 1,654 | 1,648 | 1,649 | 800 |
| 2025/05/14 | 1,656 | 1,662 | 1,652 | 1,652 | 6,640 |
| 2025/05/13 | 1,645 | 1,645 | 1,639 | 1,641 | 8,510 |
| 2025/05/12 | 1,611 | 1,623 | 1,611 | 1,623 | 9,890 |
| 2025/05/09 | 1,601 | 1,604 | 1,596 | 1,601 | 13,490 |
| 2025/05/08 | 1,594 | 1,602 | 1,590 | 1,601 | 1,320 |
| 2025/05/07 | 1,597 | 1,598 | 1,586 | 1,594 | 15,290 |
| 2025/05/02 | 1,584 | 1,647 | 1,575 | 1,647 | 4,440 |
| 2025/05/01 | 1,600 | 1,600 | 1,581 | 1,582 | 18,320 |
| 2025/04/30 | 1,571 | 1,571 | 1,564 | 1,568 | 4,490 |
| 2025/04/28 | 1,559 | 1,559 | 1,553 | 1,556 | 1,510 |
| 2025/04/25 | 1,561 | 1,594 | 1,555 | 1,558 | 13,310 |
| 2025/04/24 | 1,534 | 1,534 | 1,521 | 1,521 | 18,990 |
| 2025/04/23 | 1,538 | 1,538 | 1,520 | 1,524 | 97,940 |
| 2025/04/22 | 1,488 | 1,488 | 1,473 | 1,482 | 5,850 |
| 2025/04/21 | 1,481 | 1,498 | 1,481 | 1,492 | 5,110 |
| 2025/04/18 | 1,512 | 1,512 | 1,493 | 1,509 | 520 |
| 2025/04/17 | 1,501 | 1,510 | 1,498 | 1,510 | 1,680 |
| 2025/04/16 | 1,516 | 1,516 | 1,509 | 1,510 | 98,750 |
| 2025/04/15 | 1,526 | 1,526 | 1,516 | 1,518 | 8,930 |
| 2025/04/14 | 1,518 | 1,522 | 1,516 | 1,522 | 1,740 |
| 2025/04/11 | 1,470 | 1,500 | 1,463 | 1,500 | 6,560 |
| 2025/04/10 | 1,539 | 1,540 | 1,520 | 1,520 | 26,970 |
| 2025/04/09 | 1,416 | 1,416 | 1,381 | 1,385 | 98,960 |
| 2025/04/08 | 1,445 | 1,453 | 1,444 | 1,446 | 47,560 |
| 2025/04/07 | 1,364 | 1,409 | 1,364 | 1,391 | 10,710 |
| 2025/04/04 | 1,525 | 1,530 | 1,516 | 1,524 | 14,680 |
| 2025/04/03 | 1,554 | 1,559 | 1,548 | 1,555 | 23,690 |
| 2025/04/02 | 1,600 | 1,600 | 1,588 | 1,590 | 85,330 |
| 2025/04/01 | 1,585 | 1,585 | 1,578 | 1,583 | 1,400 |
| 2025/03/31 | 1,574 | 1,574 | 1,569 | 1,570 | 5,990 |
| 2025/03/28 | 1,608 | 1,611 | 1,607 | 1,609 | 530 |