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
2018/12/28 915 915 915 915 10
2018/12/27 854 910 854 910 400
2018/12/26 875 875 869 869 130
2018/12/25 895 895 875 875 2,590
2018/12/21 915 915 915 915 10
2018/12/20 932 932 915 915 190
2018/12/19 934 936 932 936 290
2018/12/18 940 940 936 936 290
2018/12/14 966 966 960 960 560
2018/12/13 972 972 972 972 80
2018/12/11 956 956 956 956 40
2018/12/10 975 975 956 956 740
2018/12/07 981 981 981 981 20
2018/12/06 980 980 972 972 320
2018/12/05 995 995 988 989 360
2018/12/04 1,015 1,015 1,012 1,012 270
2018/12/03 1,014 1,018 1,014 1,018 440
2018/11/30 996 1,000 996 997 210
2018/11/29 996 999 996 999 30
2018/11/28 980 984 980 984 140
2018/11/27 975 977 975 977 40
2018/11/26 971 973 971 973 20
2018/11/22 973 973 973 973 20
2018/11/21 969 970 969 970 80
2018/11/20 985 985 980 980 480
2018/11/19 1,015 1,075 1,000 1,000 30
2018/11/16 999 999 999 999 10
2018/11/15 989 989 987 987 40
2018/11/14 1,000 1,000 998 998 40
2018/11/13 995 995 993 993 140
2018/11/12 1,016 1,016 1,016 1,016 110
2018/11/09 1,017 1,018 1,017 1,018 30
2018/11/08 1,025 1,025 1,025 1,025 10
2018/11/07 1,005 1,008 1,005 1,008 40
2018/11/06 1,001 1,005 1,001 1,003 130
2018/11/05 994 994 994 994 10
2018/11/02 1,000 1,003 1,000 1,001 160
2018/11/01 984 984 984 984 60
2018/10/31 981 984 981 984 100
2018/10/30 969 969 969 969 270
2018/10/29 978 978 976 978 80
2018/10/26 977 977 968 968 1,110
2018/10/25 977 977 972 972 690
2018/10/24 998 1,000 996 1,000 270
2018/10/23 1,013 1,013 995 995 230
2018/10/22 1,002 1,004 1,000 1,004 140
2018/10/19 1,005 1,005 1,005 1,005 160
2018/10/18 1,018 1,018 1,018 1,018 150
2018/10/17 1,024 1,025 1,024 1,025 150
2018/10/16 1,001 1,006 1,001 1,006 1,080
2018/10/15 1,071 1,071 1,001 1,001 870
2018/10/12 1,002 1,011 1,002 1,011 230
2018/10/11 1,014 1,014 1,001 1,001 810
2018/10/10 1,046 1,046 1,044 1,044 80
2018/10/09 1,046 1,046 1,046 1,046 50
2018/10/05 1,055 1,057 1,055 1,056 160
2018/10/04 1,061 1,061 1,060 1,060 490
2018/10/03 1,059 1,059 1,059 1,059 10
2018/10/02 1,067 1,067 1,067 1,067 30
2018/10/01 1,061 1,061 1,061 1,061 10
2018/09/28 1,064 1,064 1,064 1,064 20
2018/09/25 1,064 1,064 1,064 1,064 10
2018/09/21 1,067 1,067 1,067 1,067 20
2018/09/19 1,060 1,060 1,055 1,055 40
2018/09/12 1,049 1,049 1,049 1,049 2,000
2018/09/11 1,057 1,057 1,049 1,049 40
2018/09/10 1,046 1,046 1,046 1,046 10
2018/09/07 1,050 1,050 1,050 1,050 10
2018/09/06 1,088 1,088 1,048 1,048 480
2018/09/05 1,058 1,058 1,058 1,058 10
2018/09/04 1,071 1,071 1,066 1,070 140
2018/09/03 1,071 1,071 1,071 1,071 1,410
2018/08/30 1,077 1,077 1,077 1,077 10
2018/08/29 1,074 1,074 1,074 1,074 90
2018/08/28 1,074 1,075 1,074 1,075 2,590
2018/08/27 1,071 1,071 1,071 1,071 20
2018/08/22 1,057 1,057 1,057 1,057 20
2018/08/21 1,059 1,059 1,059 1,059 60
2018/08/20 1,059 1,059 1,059 1,059 10
2018/08/17 1,056 1,056 1,056 1,056 10
2018/08/16 1,045 1,045 1,045 1,045 10
2018/08/15 1,050 1,050 1,050 1,050 20
2018/08/14 1,061 1,061 1,049 1,049 560
2018/08/09 1,062 1,062 1,062 1,062 10
2018/08/08 1,062 1,063 1,062 1,063 90
2018/08/07 1,057 1,057 1,057 1,057 1,010
2018/08/03 1,043 1,051 1,043 1,051 20
2018/08/02 1,053 1,053 1,051 1,051 50
2018/08/01 1,053 1,053 1,053 1,053 200
2018/07/30 1,054 1,054 1,054 1,054 100
2018/07/24 1,051 1,051 1,051 1,051 10
2018/07/23 1,051 1,051 1,051 1,051 90
2018/07/18 1,049 1,049 1,045 1,045 20
2018/07/17 1,047 1,047 1,047 1,047 90
2018/07/13 1,048 1,048 1,048 1,048 250
2018/07/12 1,038 1,038 1,038 1,038 460
2018/07/11 1,038 1,038 1,037 1,037 250
2018/07/09 1,040 1,044 1,040 1,044 6,220
2018/07/06 1,031 1,031 1,031 1,031 4,000
2018/07/05 1,025 1,025 1,022 1,022 490
2018/07/04 1,019 1,020 1,019 1,020 990
2018/07/03 1,024 1,024 1,019 1,019 1,050
2018/07/02 1,021 1,021 1,021 1,021 50
2018/06/19 1,054 1,054 1,042 1,042 30
2018/06/18 1,050 1,050 1,050 1,050 20
2018/06/15 1,057 1,057 1,052 1,052 240
2018/06/13 1,054 1,054 1,054 1,054 10
2018/06/12 1,050 1,050 1,050 1,050 440
2018/06/05 1,049 1,049 1,025 1,025 730
2018/06/04 1,046 1,046 1,042 1,042 50
2018/05/28 1,029 1,029 1,029 1,029 10
2018/05/25 1,024 1,049 1,024 1,049 60
2018/05/24 1,048 1,048 1,024 1,024 30
2018/05/22 1,030 1,048 1,030 1,048 90
2018/05/21 1,052 1,052 1,036 1,036 1,010
2018/05/14 1,025 1,030 1,025 1,030 130
2018/05/10 1,005 1,005 1,005 1,005 300
2018/05/08 1,030 1,030 1,030 1,030 10
2018/05/07 1,000 1,000 996 996 20
2018/05/02 1,006 1,006 1,006 1,006 30
2018/05/01 1,010 1,010 1,010 1,010 250
2018/04/27 1,027 1,027 1,027 1,027 10
2018/04/25 1,018 1,018 1,018 1,018 10
2018/04/24 1,021 1,021 1,021 1,021 10
2018/04/23 1,015 1,023 991 991 220
2018/04/19 1,014 1,015 1,014 1,015 70
2018/04/18 1,026 1,026 1,026 1,026 110
2018/04/17 1,022 1,026 1,020 1,026 360
2018/04/16 991 991 991 991 200
2018/04/12 1,014 1,014 1,010 1,010 110
2018/04/11 1,005 1,009 1,005 1,009 1,400
2018/04/10 990 990 990 990 10
2018/04/09 989 989 989 989 20
2018/04/05 1,003 1,009 1,003 1,009 20
2018/04/04 973 973 973 973 20
2018/04/03 980 994 980 994 70
2018/04/02 1,004 1,004 1,004 1,004 20
2018/03/30 984 984 984 984 100
2018/03/27 996 1,011 996 1,011 110
2018/03/26 991 991 991 991 100
2018/03/23 998 998 995 995 2,100
2018/03/22 1,027 1,027 1,026 1,026 100
2018/03/20 1,017 1,017 1,017 1,017 200
2018/03/19 1,017 1,017 1,017 1,017 20
2018/03/15 1,022 1,022 1,022 1,022 10
2018/03/12 1,049 1,049 1,049 1,049 200
2018/03/06 1,021 1,025 1,021 1,025 20
2018/03/05 983 983 983 983 10
2018/03/02 1,021 1,021 1,001 1,001 110
2018/03/01 1,008 1,028 1,008 1,028 70
2018/02/26 1,009 1,009 1,009 1,009 10
2018/02/23 1,031 1,031 1,031 1,031 10
2018/02/22 1,016 1,016 1,010 1,010 50
2018/02/16 1,015 1,018 1,015 1,018 50
2018/02/14 1,013 1,013 1,013 1,013 50
2018/02/13 1,002 1,010 1,000 1,000 1,120
2018/02/09 994 1,002 990 1,002 30
2018/02/08 1,000 1,000 1,000 1,000 10
2018/02/07 1,015 1,015 1,010 1,010 70
2018/02/06 1,012 1,012 972 988 910
2018/02/05 1,022 1,022 1,022 1,022 160
2018/02/02 1,057 1,057 1,048 1,048 60
2018/02/01 1,062 1,062 1,062 1,062 10
2018/01/31 1,041 1,041 1,041 1,041 1,000
2018/01/30 1,067 1,067 1,056 1,060 1,090
2018/01/29 1,071 1,071 1,071 1,071 10
2018/01/26 1,066 1,066 1,060 1,060 60
2018/01/24 1,068 1,068 1,060 1,060 40
2018/01/22 1,056 1,056 1,056 1,056 20
2018/01/17 1,050 1,050 1,047 1,047 240
2018/01/16 1,055 1,056 1,055 1,056 110
2018/01/15 1,055 1,059 1,055 1,059 2,570
2018/01/12 1,048 1,048 1,048 1,048 140
2018/01/11 1,035 1,035 1,035 1,035 10
2018/01/10 1,042 1,043 1,042 1,043 40
2018/01/09 1,036 1,036 1,036 1,036 50
2018/01/05 1,035 1,035 1,035 1,035 10
2018/01/04 1,034 1,034 1,024 1,024 160

このページの先頭へ