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
2026/06/05 2,004 2,008 2,003 2,008 506
2026/06/04 2,016 2,016 1,999 2,000 12,835
2026/06/03 2,010 2,026 2,010 2,024 433
2026/06/02 2,020 2,020 2,007 2,015 533
2026/06/01 2,023 2,023 2,015 2,020 330
2026/05/29 1,998 2,013 1,998 2,013 890
2026/05/28 2,007 2,007 1,989 2,000 784
2026/05/27 2,013 2,013 2,000 2,007 292
2026/05/26 2,001 2,007 2,001 2,006 18,974
2026/05/25 2,020 2,020 2,001 2,014 2,856
2026/05/22 1,981 1,991 1,981 1,991 182
2026/05/21 1,980 1,980 1,972 1,980 725
2026/05/20 1,947 1,964 1,947 1,964 17,796
2026/05/19 1,971 1,971 1,958 1,965 4,219
2026/05/18 1,970 1,970 1,948 1,954 498
2026/05/15 2,004 2,004 1,974 1,978 265
2026/05/14 2,050 2,050 1,950 1,982 14,296
2026/05/13 1,954 1,972 1,943 1,970 6,988
2026/05/12 1,973 1,975 1,962 1,967 6,536
2026/05/11 1,956 1,965 1,955 1,965 1,647
2026/05/08 1,931 1,972 1,931 1,972 10,409
2026/05/07 2,014 2,014 1,961 1,966 5,590
2026/05/01 1,938 2,065 1,904 1,934 119,303
2026/04/30 1,909 1,913 1,898 1,898 5,310
2026/04/28 1,914 1,924 1,914 1,920 107
2026/04/27 1,920 1,924 1,915 1,921 1,135
2026/04/24 1,909 1,915 1,907 1,911 6,457
2026/04/23 1,933 1,933 1,901 1,908 625
2026/04/22 1,916 1,916 1,911 1,913 19,714
2026/04/21 1,916 1,925 1,916 1,925 679
2026/04/20 1,907 1,912 1,906 1,911 33,408
2026/04/17 1,929 1,929 1,899 1,901 147
2026/04/16 1,899 1,901 1,898 1,901 2,180
2026/04/15 1,888 1,890 1,886 1,888 3,244
2026/04/14 1,861 1,869 1,861 1,869 985
2026/04/13 1,838 1,838 1,830 1,838 3,217
2026/04/10 1,852 1,854 1,848 1,852 1,958
2026/04/09 1,842 1,843 1,839 1,842 7,921
2026/04/08 1,826 1,850 1,826 1,850 4,252
2026/04/07 1,796 1,797 1,791 1,793 558
2026/04/06 1,778 1,792 1,769 1,791 1,303
2026/04/03 1,791 1,795 1,785 1,792 10,679
2026/03/27 1,763 1,765 1,759 1,764 928
2026/03/26 1,799 1,799 1,775 1,780 5,928
2026/03/25 1,795 1,795 1,783 1,786 2,663
2026/03/24 1,769 1,781 1,764 1,767 2,238
2026/03/23 1,752 1,755 1,743 1,743 35,698
2026/03/19 1,793 1,799 1,791 1,792 1,826
2026/03/18 1,821 1,831 1,821 1,831 1,958
2026/03/17 1,814 1,814 1,805 1,805 637
2026/03/16 1,806 1,810 1,803 1,810 622
2026/03/13 1,811 1,818 1,809 1,813 3,107
2026/03/12 1,825 1,825 1,814 1,816 3,083
2026/03/11 1,856 1,856 1,842 1,843 37,602
2026/03/10 1,831 1,839 1,829 1,836 983
2026/03/09 1,813 1,814 1,778 1,796 67,346
2026/03/06 1,850 1,855 1,849 1,853 31,281
2026/03/05 1,858 1,867 1,856 1,856 38,676
2026/03/04 1,858 1,859 1,843 1,848 67,899
2026/03/03 1,882 1,882 1,867 1,867 24,297
2026/03/02 1,872 1,876 1,866 1,866 4,349
2026/02/27 1,892 1,892 1,885 1,889 32,770
2026/02/26 1,897 1,900 1,897 1,899 445
2026/02/25 1,894 1,894 1,885 1,889 487
2026/02/24 1,875 1,879 1,873 1,877 10,408
2026/02/20 1,896 1,896 1,880 1,883 470
2026/02/19 1,879 1,886 1,879 1,882 2,932
2026/02/18 1,867 1,877 1,867 1,877 1,128
2026/02/17 1,874 1,874 1,859 1,860 111,989
2026/02/16 1,887 1,887 1,868 1,870 7,649
2026/02/13 1,875 1,875 1,862 1,863 1,446
2026/02/12 1,891 1,899 1,891 1,898 32,144
2026/02/10 1,893 1,896 1,892 1,894 9,901
2026/02/09 1,894 1,894 1,886 1,888 1,327
2026/02/06 1,840 1,850 1,835 1,847 29,910
2026/02/05 1,893 1,893 1,871 1,876 802
2026/02/04 1,887 1,887 1,880 1,885 2,530
2026/02/03 1,892 1,903 1,892 1,902 6,099
2026/02/02 1,876 1,884 1,859 1,862 10,145
2026/01/30 1,895 1,895 1,881 1,881 158
2026/01/29 1,919 1,919 1,890 1,900 1,622
2026/01/28 1,908 1,908 1,896 1,907 2,342
2026/01/27 1,889 1,897 1,888 1,895 30,393
2026/01/26 1,881 1,885 1,874 1,881 67,111
2026/01/23 1,885 1,886 1,880 1,886 464
2026/01/22 1,861 1,881 1,861 1,878 73,835
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

このページの先頭へ