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
2019/12/30 1,163 1,163 1,159 1,160 520
2019/12/27 1,168 1,168 1,156 1,160 250
2019/12/26 1,153 1,155 1,153 1,155 890
2019/12/25 1,152 1,152 1,152 1,152 30
2019/12/24 1,151 1,152 1,151 1,152 250
2019/12/23 1,152 1,152 1,145 1,151 930
2019/12/20 1,148 1,148 1,145 1,147 5,150
2019/12/19 1,142 1,144 1,142 1,143 1,070
2019/12/18 1,140 1,140 1,140 1,140 50
2019/12/17 1,142 1,143 1,141 1,141 320
2019/12/16 1,137 1,137 1,137 1,137 20
2019/12/13 1,133 1,136 1,133 1,136 460
2019/12/12 1,121 1,121 1,120 1,120 20
2019/12/11 1,118 1,118 1,118 1,118 10
2019/12/10 1,121 1,121 1,120 1,121 440
2019/12/09 1,123 1,123 1,119 1,122 2,740
2019/12/06 1,113 1,114 1,113 1,114 50
2019/12/05 1,113 1,114 1,112 1,112 90
2019/12/04 1,109 1,109 1,103 1,103 280
2019/12/03 1,116 1,117 1,116 1,117 250
2019/12/02 1,128 1,130 1,128 1,129 70
2019/11/29 1,128 1,128 1,126 1,126 2,020
2019/11/28 1,128 1,128 1,128 1,128 110
2019/11/27 1,125 1,126 1,125 1,126 120
2019/11/26 1,121 1,125 1,117 1,125 70
2019/11/25 1,116 1,116 1,116 1,116 130
2019/11/22 1,110 1,112 1,101 1,112 30
2019/11/21 1,108 1,108 1,108 1,108 30
2019/11/20 1,115 1,115 1,114 1,114 30
2019/11/19 1,119 1,120 1,119 1,120 1,950
2019/11/18 1,118 1,120 1,091 1,120 1,250
2019/11/15 1,112 1,114 1,112 1,114 40
2019/11/14 1,111 1,112 1,106 1,106 70
2019/11/13 1,107 1,108 1,107 1,108 40
2019/11/12 1,106 1,111 1,106 1,110 130
2019/11/11 1,120 1,120 1,108 1,109 98,180
2019/11/08 1,121 1,121 1,121 1,121 10
2019/11/07 1,121 1,121 1,121 1,121 30
2019/11/06 1,100 1,118 1,100 1,104 300
2019/11/05 1,114 1,114 1,108 1,108 80
2019/11/01 1,098 1,098 1,097 1,097 40
2019/10/31 1,094 1,098 1,094 1,098 620
2019/10/30 1,097 1,097 1,094 1,094 20
2019/10/29 1,093 1,093 1,093 1,093 20
2019/10/28 1,083 1,091 1,083 1,091 1,790
2019/10/25 1,087 1,087 1,083 1,083 20
2019/10/24 1,084 1,084 1,080 1,080 100
2019/10/21 1,077 1,077 1,077 1,077 10
2019/10/18 1,086 1,086 1,079 1,079 570
2019/10/17 1,077 1,077 1,077 1,077 10
2019/10/16 1,075 1,080 1,075 1,078 1,540
2019/10/15 1,071 1,073 1,071 1,073 50
2019/10/11 1,065 1,065 1,060 1,060 30
2019/10/10 1,051 1,053 1,051 1,053 20
2019/10/09 1,046 1,049 1,046 1,048 870
2019/10/08 1,063 1,065 1,062 1,062 4,470
2019/10/07 1,058 1,058 1,058 1,058 10
2019/10/04 1,052 1,054 1,050 1,054 40
2019/10/03 1,059 1,059 1,044 1,044 940
2019/10/02 1,075 1,075 1,065 1,066 370
2019/10/01 1,082 1,082 1,082 1,082 110
2019/09/30 1,090 1,090 1,077 1,077 40
2019/09/27 1,078 1,078 1,069 1,075 290
2019/09/26 1,076 1,076 1,075 1,075 20
2019/09/25 1,078 1,078 1,075 1,076 120
2019/09/24 1,080 1,081 1,080 1,081 90
2019/09/20 1,082 1,083 1,082 1,083 20
2019/09/19 1,063 1,064 1,063 1,064 30
2019/09/18 1,085 1,085 1,085 1,085 30
2019/09/17 1,084 1,084 1,081 1,081 40
2019/09/13 1,069 1,081 1,069 1,081 100
2019/09/12 1,086 1,087 1,068 1,068 300,640
2019/09/11 1,069 1,076 1,069 1,076 730
2019/09/10 1,077 1,077 1,076 1,076 20
2019/09/09 1,079 1,081 1,079 1,081 34,410
2019/09/06 1,077 1,077 1,075 1,075 30
2019/09/05 1,062 1,076 1,062 1,074 1,410
2019/09/04 1,047 1,062 1,047 1,062 2,230
2019/09/03 1,060 1,063 1,058 1,063 140
2019/09/02 1,063 1,063 1,060 1,060 200
2019/08/30 1,052 1,062 1,052 1,062 140
2019/08/29 1,046 1,047 1,044 1,044 210
2019/08/28 1,043 1,043 1,043 1,043 520
2019/08/27 1,038 1,045 1,038 1,045 230
2019/08/26 1,060 1,060 1,026 1,029 102,120
2019/08/23 1,059 1,060 1,058 1,060 60
2019/08/22 1,057 1,061 1,057 1,058 240
2019/08/21 1,051 1,051 1,049 1,050 230
2019/08/20 1,054 1,059 1,053 1,059 100,830
2019/08/19 1,050 1,051 1,048 1,050 1,980
2019/08/16 1,035 1,039 1,035 1,039 130
2019/08/15 1,032 1,034 1,031 1,033 750
2019/08/14 1,059 1,060 1,056 1,058 50
2019/08/13 1,070 1,070 1,050 1,052 520
2019/08/09 1,075 1,075 1,063 1,063 440
2019/08/08 1,055 1,055 1,048 1,052 320
2019/08/07 1,047 1,047 1,044 1,044 60
2019/08/06 1,041 1,047 1,035 1,047 2,110
2019/08/05 1,065 1,065 1,052 1,053 101,000
2019/08/02 1,081 1,081 1,067 1,070 1,100
2019/08/01 1,078 1,084 1,078 1,083 330
2019/07/31 1,094 1,094 1,092 1,092 40
2019/07/30 1,094 1,094 1,094 1,094 10
2019/07/29 1,099 1,099 1,092 1,093 40
2019/07/26 1,096 1,096 1,087 1,089 4,250
2019/07/25 1,095 1,096 1,095 1,096 4,070
2019/07/24 1,091 1,091 1,087 1,089 30
2019/07/23 1,082 1,085 1,082 1,085 20
2019/07/22 1,080 1,080 1,080 1,080 30
2019/07/19 1,082 1,090 1,082 1,089 80
2019/07/18 1,094 1,094 1,080 1,081 200
2019/07/17 1,095 1,095 1,095 1,095 10
2019/07/16 1,095 1,098 1,095 1,098 20
2019/07/12 1,091 1,091 1,091 1,091 4,010
2019/07/11 1,089 1,091 1,089 1,091 45,990
2019/07/10 1,078 1,081 1,078 1,081 20
2019/07/09 1,079 1,080 1,078 1,078 700
2019/07/08 1,089 1,089 1,086 1,086 200
2019/07/05 1,095 1,096 1,095 1,095 80
2019/07/04 1,090 1,090 1,087 1,087 4,080
2019/07/03 1,074 1,079 1,074 1,079 30
2019/07/02 1,081 1,082 1,081 1,082 380
2019/07/01 1,078 1,080 1,078 1,080 170
2019/06/28 1,066 1,066 1,064 1,064 30
2019/06/25 1,068 1,068 1,068 1,068 10
2019/06/24 1,068 1,071 1,068 1,070 930
2019/06/21 1,073 1,073 1,073 1,073 90
2019/06/20 1,070 1,073 1,070 1,073 560
2019/06/19 1,065 1,066 1,065 1,066 4,250
2019/06/17 1,053 1,053 1,052 1,052 350
2019/06/13 1,047 1,047 1,047 1,047 10
2019/06/11 1,056 1,056 1,050 1,051 30
2019/06/10 1,007 1,052 1,007 1,052 990
2019/06/07 1,037 1,037 1,037 1,037 10
2019/06/06 1,030 1,031 1,030 1,031 210
2019/06/05 1,032 1,032 1,026 1,026 180
2019/06/04 1,016 1,016 1,009 1,009 230
2019/06/03 1,003 1,003 1,003 1,003 210
2019/05/31 1,015 1,015 1,012 1,013 60
2019/05/30 1,016 1,017 1,016 1,017 20
2019/05/29 1,026 1,026 1,023 1,023 30
2019/05/28 1,035 1,035 1,035 1,035 20
2019/05/27 1,035 1,035 1,035 1,035 100
2019/05/24 1,037 1,038 1,030 1,030 150
2019/05/23 1,038 1,038 1,037 1,037 510
2019/05/22 1,046 1,046 1,044 1,044 40
2019/05/21 1,041 1,041 1,041 1,041 10
2019/05/20 1,046 1,046 1,046 1,046 10
2019/05/17 1,048 1,048 1,048 1,048 20
2019/05/16 1,038 1,038 1,035 1,036 30
2019/05/15 1,036 1,036 1,031 1,035 50
2019/05/14 1,038 1,038 1,021 1,021 330
2019/05/13 1,047 1,047 1,039 1,039 80
2019/05/10 1,044 1,048 1,038 1,038 250
2019/05/09 1,041 1,047 1,041 1,043 600
2019/05/08 1,058 1,058 1,047 1,048 150
2019/05/07 1,062 1,062 1,059 1,059 500
2019/04/25 1,065 1,065 1,065 1,065 10
2019/04/24 1,062 1,065 1,062 1,064 1,650
2019/04/23 1,059 1,062 1,059 1,062 80
2019/04/22 1,057 1,057 1,057 1,057 500
2019/04/19 1,055 1,055 1,052 1,052 60
2019/04/18 1,054 1,054 1,053 1,053 1,010
2019/04/17 1,058 1,059 1,058 1,059 1,010
2019/04/11 1,052 1,052 1,052 1,052 10
2019/04/10 1,047 1,047 1,047 1,047 10
2019/04/08 1,051 1,051 1,050 1,050 1,110
2019/04/04 1,046 1,046 1,046 1,046 240
2019/04/03 1,053 1,053 1,053 1,053 90
2019/04/02 1,048 1,048 1,047 1,047 480
2019/04/01 1,036 1,039 1,036 1,038 60
2019/03/29 1,027 1,027 1,027 1,027 10
2019/03/27 1,025 1,026 1,025 1,026 50
2019/03/25 1,023 1,023 1,015 1,015 70
2019/03/22 1,039 1,039 1,039 1,039 840
2019/03/20 1,036 1,036 1,036 1,036 10
2019/03/18 1,030 1,030 1,030 1,030 10
2019/03/15 1,024 1,026 1,024 1,026 40
2019/03/14 1,024 1,024 1,023 1,023 5,010
2019/03/11 1,005 1,005 1,005 1,005 10
2019/03/08 1,008 1,008 1,003 1,005 500
2019/03/07 1,016 1,016 1,015 1,016 50
2019/03/06 1,017 1,020 1,017 1,020 20
2019/03/05 1,017 1,017 1,017 1,017 10
2019/03/04 1,040 1,040 1,037 1,037 1,070
2019/03/01 1,029 1,029 1,029 1,029 10
2019/02/27 1,031 1,031 1,031 1,031 10
2019/02/25 1,030 1,030 1,030 1,030 20
2019/02/22 1,022 1,022 1,022 1,022 10
2019/02/21 1,025 1,029 1,025 1,029 30
2019/02/20 1,022 1,023 1,020 1,020 40
2019/02/19 1,020 1,020 1,020 1,020 10
2019/02/18 1,019 1,019 1,019 1,019 20
2019/02/15 1,005 1,005 1,003 1,004 460
2019/02/14 1,005 1,005 1,005 1,005 100
2019/02/13 1,005 1,008 1,005 1,008 90
2019/02/08 994 995 992 992 130
2019/02/07 1,004 1,004 1,001 1,001 120
2019/02/06 1,002 1,006 1,002 1,002 330
2019/02/05 997 1,000 997 997 50
2019/02/04 994 996 994 994 50
2019/02/01 993 993 993 993 10
2019/01/31 988 999 988 999 30
2019/01/29 976 976 976 976 30
2019/01/28 980 981 979 979 2,400
2019/01/25 970 978 970 978 140
2019/01/24 971 972 970 972 110
2019/01/23 970 973 970 973 200
2019/01/22 980 980 977 977 1,980
2019/01/21 982 982 981 981 180
2019/01/18 974 974 972 972 70
2019/01/17 961 967 961 967 1,080
2019/01/16 960 968 958 961 440
2019/01/15 954 958 954 958 700
2019/01/11 954 955 954 955 90
2019/01/10 952 952 952 952 10
2019/01/09 946 954 946 954 530
2019/01/08 938 938 938 938 10
2019/01/07 940 940 938 938 530
2019/01/04 903 903 902 902 100

このページの先頭へ