(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,590 | 1,590 | 1,583 | 1,583 | 2,310 |
| 2024/07/25 | 1,588 | 1,590 | 1,586 | 1,589 | 9,890 |
| 2024/07/24 | 1,613 | 1,614 | 1,608 | 1,608 | 9,730 |
| 2024/07/23 | 1,617 | 1,620 | 1,617 | 1,618 | 2,570 |
| 2024/07/22 | 1,613 | 1,613 | 1,603 | 1,606 | 430 |
| 2024/07/19 | 1,617 | 1,618 | 1,615 | 1,617 | 3,620 |
| 2024/07/18 | 1,635 | 1,635 | 1,629 | 1,629 | 1,550 |
| 2024/07/17 | 1,642 | 1,648 | 1,642 | 1,645 | 6,660 |
| 2024/07/16 | 1,641 | 1,642 | 1,639 | 1,640 | 30,040 |
| 2024/07/12 | 1,630 | 1,630 | 1,628 | 1,628 | 500 |
| 2024/07/11 | 1,634 | 1,644 | 1,634 | 1,635 | 5,140 |
| 2024/07/10 | 1,621 | 1,623 | 1,621 | 1,622 | 5,940 |
| 2024/07/09 | 1,625 | 1,627 | 1,622 | 1,627 | 290 |
| 2024/07/08 | 1,620 | 1,620 | 1,618 | 1,618 | 110 |
| 2024/07/05 | 1,624 | 1,624 | 1,615 | 1,617 | 360 |
| 2024/07/04 | 1,614 | 1,616 | 1,613 | 1,614 | 2,580 |
| 2024/07/03 | 1,604 | 1,608 | 1,604 | 1,606 | 650 |
| 2024/07/02 | 1,599 | 1,599 | 1,596 | 1,599 | 1,050 |
| 2024/07/01 | 1,604 | 1,604 | 1,599 | 1,602 | 80,540 |
| 2024/06/28 | 1,605 | 1,608 | 1,604 | 1,606 | 590 |
| 2024/06/27 | 1,600 | 1,600 | 1,592 | 1,597 | 2,710 |
| 2024/06/26 | 1,600 | 1,602 | 1,600 | 1,601 | 6,080 |
| 2024/06/25 | 1,596 | 1,599 | 1,594 | 1,599 | 260 |
| 2024/06/24 | 1,601 | 1,601 | 1,592 | 1,595 | 9,620 |
| 2024/06/21 | 1,605 | 1,605 | 1,600 | 1,603 | 1,450 |
| 2024/06/20 | 1,606 | 1,607 | 1,601 | 1,607 | 3,920 |
| 2024/06/19 | 1,600 | 1,604 | 1,600 | 1,602 | 2,230 |
| 2024/06/18 | 1,600 | 1,600 | 1,597 | 1,599 | 3,730 |
| 2024/06/17 | 1,589 | 1,592 | 1,587 | 1,587 | 600 |
| 2024/06/14 | 1,593 | 1,595 | 1,590 | 1,591 | 7,920 |
| 2024/06/13 | 1,596 | 1,597 | 1,594 | 1,595 | 260 |
| 2024/06/12 | 1,584 | 1,584 | 1,580 | 1,583 | 290 |
| 2024/06/11 | 1,581 | 1,581 | 1,579 | 1,580 | 640 |
| 2024/06/10 | 1,577 | 1,578 | 1,574 | 1,577 | 3,560 |
| 2024/06/07 | 1,583 | 1,586 | 1,582 | 1,586 | 1,200 |
| 2024/06/06 | 1,583 | 1,583 | 1,580 | 1,582 | 7,690 |
| 2024/06/05 | 1,571 | 1,571 | 1,566 | 1,569 | 10,020 |
| 2024/06/04 | 1,575 | 1,575 | 1,565 | 1,565 | 110 |
| 2024/06/03 | 1,566 | 1,571 | 1,566 | 1,570 | 12,220 |
| 2024/05/31 | 1,551 | 1,553 | 1,549 | 1,552 | 9,200 |
| 2024/05/30 | 1,559 | 1,559 | 1,548 | 1,549 | 670 |
| 2024/05/29 | 1,577 | 1,577 | 1,567 | 1,567 | 380 |
| 2024/05/28 | 1,585 | 1,585 | 1,576 | 1,577 | 370 |
| 2024/05/27 | 1,570 | 1,574 | 1,570 | 1,573 | 780 |
| 2024/05/24 | 1,570 | 1,570 | 1,566 | 1,567 | 800 |
| 2024/05/23 | 1,590 | 1,590 | 1,579 | 1,584 | 590 |
| 2024/05/22 | 1,579 | 1,594 | 1,579 | 1,594 | 140 |
| 2024/05/21 | 1,580 | 1,580 | 1,578 | 1,579 | 520 |
| 2024/05/20 | 1,585 | 1,600 | 1,575 | 1,581 | 1,750 |
| 2024/05/17 | 1,570 | 1,577 | 1,570 | 1,576 | 480 |
| 2024/05/16 | 1,577 | 1,583 | 1,570 | 1,570 | 6,710 |
| 2024/05/15 | 1,570 | 1,570 | 1,564 | 1,565 | 240 |
| 2024/05/14 | 1,555 | 1,557 | 1,555 | 1,557 | 1,160 |
| 2024/05/13 | 1,557 | 1,559 | 1,555 | 1,559 | 6,040 |
| 2024/05/10 | 1,549 | 1,575 | 1,549 | 1,575 | 4,310 |
| 2024/05/09 | 1,547 | 1,547 | 1,544 | 1,544 | 1,010 |
| 2024/05/08 | 1,547 | 1,547 | 1,545 | 1,545 | 950 |
| 2024/05/07 | 1,545 | 1,545 | 1,502 | 1,542 | 29,530 |
| 2024/05/02 | 1,498 | 1,509 | 1,498 | 1,507 | 1,130 |
| 2024/05/01 | 1,510 | 1,510 | 1,501 | 1,505 | 2,630 |
| 2024/04/30 | 1,526 | 1,529 | 1,524 | 1,524 | 7,220 |
| 2024/04/26 | 1,518 | 1,521 | 1,517 | 1,518 | 120 |
| 2024/04/25 | 1,518 | 1,518 | 1,507 | 1,507 | 400 |
| 2024/04/24 | 1,517 | 1,525 | 1,517 | 1,525 | 6,630 |
| 2024/04/23 | 1,499 | 1,501 | 1,499 | 1,500 | 1,730 |
| 2024/04/22 | 1,493 | 1,493 | 1,490 | 1,492 | 910 |
| 2024/04/19 | 1,501 | 1,501 | 1,474 | 1,483 | 5,120 |
| 2024/04/18 | 1,504 | 1,505 | 1,501 | 1,505 | 420 |
| 2024/04/17 | 1,510 | 1,510 | 1,504 | 1,504 | 1,220 |
| 2024/04/16 | 1,519 | 1,519 | 1,505 | 1,510 | 4,960 |
| 2024/04/15 | 1,533 | 1,535 | 1,529 | 1,534 | 1,410 |
| 2024/04/12 | 1,550 | 1,550 | 1,548 | 1,548 | 3,360 |
| 2024/04/11 | 1,537 | 1,543 | 1,537 | 1,543 | 3,710 |
| 2024/04/10 | 1,549 | 1,555 | 1,549 | 1,555 | 370 |
| 2024/04/09 | 1,552 | 1,553 | 1,551 | 1,551 | 840 |
| 2024/04/08 | 1,553 | 1,553 | 1,547 | 1,548 | 1,240 |
| 2024/04/05 | 1,539 | 1,540 | 1,534 | 1,537 | 412,790 |
| 2024/04/04 | 1,555 | 1,561 | 1,555 | 1,558 | 1,450 |
| 2024/04/03 | 1,556 | 1,556 | 1,550 | 1,550 | 190 |
| 2024/04/02 | 1,570 | 1,570 | 1,561 | 1,563 | 1,930 |
| 2024/04/01 | 1,575 | 1,575 | 1,571 | 1,572 | 5,500 |
| 2024/03/29 | 1,561 | 1,567 | 1,558 | 1,562 | 22,030 |
| 2024/03/28 | 1,564 | 1,566 | 1,564 | 1,565 | 820 |
| 2024/03/27 | 1,558 | 1,560 | 1,558 | 1,560 | 800 |
| 2024/03/26 | 1,564 | 1,564 | 1,558 | 1,560 | 4,920 |
| 2024/03/25 | 1,562 | 1,563 | 1,559 | 1,559 | 1,060 |
| 2024/03/22 | 1,565 | 1,565 | 1,562 | 1,563 | 3,150 |
| 2024/03/21 | 1,564 | 1,566 | 1,560 | 1,566 | 22,460 |
| 2024/03/19 | 1,537 | 1,538 | 1,534 | 1,538 | 450 |
| 2024/03/18 | 1,545 | 1,545 | 1,531 | 1,534 | 560 |
| 2024/03/15 | 1,544 | 1,544 | 1,538 | 1,540 | 3,480 |
| 2024/03/14 | 1,552 | 1,552 | 1,544 | 1,544 | 1,130 |
| 2024/03/13 | 1,547 | 1,547 | 1,543 | 1,544 | 8,510 |
| 2024/03/12 | 1,530 | 1,545 | 1,530 | 1,538 | 800 |
| 2024/03/11 | 1,540 | 1,540 | 1,527 | 1,527 | 2,390 |
| 2024/03/08 | 1,530 | 1,543 | 1,530 | 1,543 | 11,700 |
| 2024/03/07 | 1,524 | 1,524 | 1,522 | 1,524 | 7,300 |
| 2024/03/06 | 1,514 | 1,521 | 1,514 | 1,521 | 2,430 |
| 2024/03/05 | 1,540 | 1,542 | 1,539 | 1,540 | 16,700 |
| 2024/03/04 | 1,549 | 1,550 | 1,543 | 1,545 | 3,430 |
| 2024/03/01 | 1,533 | 1,538 | 1,531 | 1,538 | 4,230 |
| 2024/02/29 | 1,528 | 1,534 | 1,525 | 1,529 | 100 |
| 2024/02/28 | 1,531 | 1,532 | 1,530 | 1,530 | 5,200 |
| 2024/02/27 | 1,530 | 1,530 | 1,525 | 1,526 | 2,010 |
| 2024/02/26 | 1,530 | 1,532 | 1,529 | 1,530 | 1,770 |
| 2024/02/22 | 1,512 | 1,520 | 1,512 | 1,517 | 1,140 |
| 2024/02/21 | 1,510 | 1,510 | 1,499 | 1,503 | 2,290 |
| 2024/02/20 | 1,515 | 1,515 | 1,507 | 1,507 | 4,320 |
| 2024/02/19 | 1,519 | 1,519 | 1,510 | 1,512 | 4,190 |
| 2024/02/16 | 1,519 | 1,519 | 1,515 | 1,519 | 6,000 |
| 2024/02/15 | 1,506 | 1,509 | 1,506 | 1,509 | 4,410 |
| 2024/02/14 | 1,490 | 1,494 | 1,490 | 1,494 | 4,040 |
| 2024/02/13 | 1,509 | 1,512 | 1,509 | 1,512 | 3,560 |
| 2024/02/09 | 1,506 | 1,507 | 1,505 | 1,506 | 11,110 |
| 2024/02/08 | 1,500 | 1,506 | 1,500 | 1,506 | 2,960 |
| 2024/02/07 | 1,497 | 1,499 | 1,495 | 1,498 | 740 |
| 2024/02/06 | 1,500 | 1,500 | 1,490 | 1,492 | 1,270 |
| 2024/02/05 | 1,495 | 1,496 | 1,489 | 1,494 | 8,140 |
| 2024/02/02 | 1,483 | 1,500 | 1,483 | 1,492 | 1,390 |
| 2024/02/01 | 1,472 | 1,475 | 1,472 | 1,474 | 1,860 |
| 2024/01/31 | 1,480 | 1,489 | 1,480 | 1,487 | 25,930 |
| 2024/01/30 | 1,483 | 1,495 | 1,483 | 1,492 | 14,630 |
| 2024/01/29 | 1,478 | 1,482 | 1,478 | 1,480 | 6,030 |
| 2024/01/26 | 1,479 | 1,479 | 1,475 | 1,478 | 1,320 |
| 2024/01/25 | 1,474 | 1,474 | 1,473 | 1,474 | 2,440 |
| 2024/01/24 | 1,473 | 1,476 | 1,473 | 1,473 | 4,540 |
| 2024/01/23 | 1,464 | 1,470 | 1,464 | 1,468 | 6,200 |
| 2024/01/22 | 1,460 | 1,469 | 1,460 | 1,467 | 8,290 |
| 2024/01/19 | 1,443 | 1,452 | 1,443 | 1,450 | 6,050 |
| 2024/01/18 | 1,437 | 1,438 | 1,434 | 1,437 | 10,800 |
| 2024/01/17 | 1,446 | 1,448 | 1,441 | 1,441 | 6,200 |
| 2024/01/16 | 1,460 | 1,460 | 1,448 | 1,448 | 1,870 |
| 2024/01/15 | 1,454 | 1,457 | 1,453 | 1,455 | 1,380 |
| 2024/01/12 | 1,458 | 1,458 | 1,450 | 1,454 | 1,780 |
| 2024/01/11 | 1,453 | 1,460 | 1,453 | 1,458 | 2,940 |
| 2024/01/10 | 1,447 | 1,451 | 1,447 | 1,447 | 7,030 |
| 2024/01/09 | 1,452 | 1,454 | 1,451 | 1,451 | 15,330 |
| 2024/01/05 | 1,436 | 1,437 | 1,434 | 1,434 | 1,350 |
| 2024/01/04 | 1,440 | 1,441 | 1,437 | 1,440 | 22,370 |
| 2023/12/29 | 1,461 | 1,463 | 1,461 | 1,463 | 5,520 |
| 2023/12/28 | 1,462 | 1,466 | 1,462 | 1,464 | 4,250 |
| 2023/12/27 | 1,462 | 1,462 | 1,460 | 1,460 | 57,480 |
| 2023/12/26 | 1,462 | 1,462 | 1,455 | 1,456 | 8,060 |
| 2023/12/25 | 1,464 | 1,464 | 1,448 | 1,457 | 520 |
| 2023/12/22 | 1,449 | 1,453 | 1,449 | 1,453 | 6,100 |
| 2023/12/21 | 1,445 | 1,448 | 1,444 | 1,448 | 2,910 |
| 2023/12/20 | 1,454 | 1,461 | 1,454 | 1,461 | 7,980 |
| 2023/12/19 | 1,454 | 1,454 | 1,450 | 1,454 | 1,890 |
| 2023/12/18 | 1,455 | 1,455 | 1,447 | 1,449 | 15,610 |
| 2023/12/15 | 1,451 | 1,451 | 1,447 | 1,451 | 2,570 |
| 2023/12/14 | 1,445 | 1,450 | 1,445 | 1,447 | 20,030 |
| 2023/12/13 | 1,426 | 1,430 | 1,426 | 1,430 | 2,750 |
| 2023/12/12 | 1,417 | 1,426 | 1,417 | 1,425 | 2,690 |
| 2023/12/11 | 1,419 | 1,419 | 1,416 | 1,416 | 4,370 |
| 2023/12/08 | 1,401 | 1,413 | 1,401 | 1,413 | 4,660 |
| 2023/12/07 | 1,408 | 1,408 | 1,402 | 1,402 | 740 |
| 2023/12/06 | 1,410 | 1,414 | 1,410 | 1,414 | 7,150 |
| 2023/12/05 | 1,408 | 1,408 | 1,405 | 1,406 | 1,150 |
| 2023/12/04 | 1,414 | 1,414 | 1,412 | 1,412 | 2,330 |
| 2023/12/01 | 1,408 | 1,408 | 1,404 | 1,405 | 22,430 |
| 2023/11/30 | 1,399 | 1,403 | 1,399 | 1,403 | 4,770 |
| 2023/11/29 | 1,398 | 1,400 | 1,398 | 1,399 | 4,660 |
| 2023/11/28 | 1,400 | 1,400 | 1,398 | 1,398 | 3,480 |
| 2023/11/27 | 1,401 | 1,401 | 1,397 | 1,399 | 640 |
| 2023/11/24 | 1,402 | 1,404 | 1,402 | 1,403 | 3,980 |
| 2023/11/22 | 1,395 | 1,398 | 1,393 | 1,397 | 1,990 |
| 2023/11/21 | 1,400 | 1,402 | 1,399 | 1,399 | 10,650 |
| 2023/11/20 | 1,389 | 1,393 | 1,389 | 1,392 | 7,800 |
| 2023/11/17 | 1,389 | 1,392 | 1,389 | 1,391 | 370 |
| 2023/11/16 | 1,390 | 1,390 | 1,386 | 1,389 | 1,590 |
| 2023/11/15 | 1,389 | 1,391 | 1,387 | 1,391 | 4,450 |
| 2023/11/14 | 1,366 | 1,366 | 1,361 | 1,362 | 1,650 |
| 2023/11/13 | 1,350 | 1,359 | 1,350 | 1,357 | 5,310 |
| 2023/11/10 | 1,344 | 1,348 | 1,344 | 1,345 | 950 |
| 2023/11/09 | 1,351 | 1,354 | 1,351 | 1,354 | 1,210 |
| 2023/11/08 | 1,353 | 1,353 | 1,350 | 1,350 | 24,140 |
| 2023/11/07 | 1,352 | 1,352 | 1,347 | 1,347 | 3,540 |
| 2023/11/06 | 1,350 | 1,351 | 1,348 | 1,348 | 2,460 |
| 2023/11/02 | 1,322 | 1,335 | 1,317 | 1,319 | 2,460 |
| 2023/11/01 | 1,299 | 1,303 | 1,299 | 1,303 | 2,260 |
| 2023/10/31 | 1,292 | 1,295 | 1,290 | 1,291 | 620 |
| 2023/10/30 | 1,287 | 1,288 | 1,286 | 1,288 | 1,390 |
| 2023/10/27 | 1,297 | 1,320 | 1,293 | 1,296 | 3,370 |
| 2023/10/26 | 1,300 | 1,300 | 1,295 | 1,295 | 8,580 |
| 2023/10/25 | 1,323 | 1,323 | 1,314 | 1,314 | 30,950 |
| 2023/10/24 | 1,316 | 1,316 | 1,310 | 1,315 | 6,570 |
| 2023/10/23 | 1,314 | 1,317 | 1,314 | 1,316 | 5,060 |
| 2023/10/20 | 1,334 | 1,334 | 1,325 | 1,326 | 1,230 |
| 2023/10/19 | 1,342 | 1,344 | 1,340 | 1,340 | 6,540 |
| 2023/10/18 | 1,365 | 1,365 | 1,358 | 1,360 | 2,300 |
| 2023/10/17 | 1,361 | 1,362 | 1,359 | 1,359 | 2,730 |
| 2023/10/16 | 1,354 | 1,354 | 1,351 | 1,351 | 26,230 |
| 2023/10/13 | 1,363 | 1,363 | 1,356 | 1,356 | 3,870 |
| 2023/10/12 | 1,373 | 1,373 | 1,368 | 1,370 | 3,770 |
| 2023/10/11 | 1,360 | 1,361 | 1,359 | 1,360 | 33,100 |
| 2023/10/10 | 1,349 | 1,352 | 1,348 | 1,351 | 3,330 |
| 2023/10/06 | 1,331 | 1,331 | 1,327 | 1,327 | 200 |
| 2023/10/05 | 1,322 | 1,331 | 1,322 | 1,331 | 370 |
| 2023/10/04 | 1,331 | 1,331 | 1,316 | 1,317 | 5,150 |
| 2023/10/03 | 1,346 | 1,346 | 1,335 | 1,336 | 1,550 |