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
2020/12/30 1,297 1,303 1,295 1,300 4,370
2020/12/29 1,300 1,303 1,299 1,303 2,370
2020/12/28 1,292 1,312 1,292 1,297 7,500
2020/12/24 1,287 1,287 1,286 1,287 1,610
2020/12/23 1,286 1,286 1,275 1,279 6,320
2020/12/22 1,282 1,282 1,274 1,274 7,950
2020/12/21 1,291 1,293 1,286 1,288 1,300
2020/12/18 1,293 1,293 1,286 1,290 2,330
2020/12/17 1,286 1,289 1,286 1,289 1,400
2020/12/16 1,283 1,283 1,280 1,282 7,360
2020/12/15 1,269 1,271 1,268 1,269 20,880
2020/12/14 1,278 1,279 1,276 1,276 3,360
2020/12/11 1,277 1,277 1,273 1,274 140
2020/12/10 1,276 1,276 1,275 1,275 220
2020/12/09 1,285 1,289 1,285 1,289 14,330
2020/12/08 1,278 1,278 1,276 1,278 7,290
2020/12/07 1,282 1,282 1,276 1,276 190
2020/12/04 1,270 1,273 1,270 1,273 640
2020/12/03 1,269 1,271 1,268 1,268 4,190
2020/12/02 1,273 1,273 1,264 1,266 2,620
2020/12/01 1,263 1,269 1,262 1,267 1,290
2020/11/30 1,263 1,263 1,255 1,255 8,880
2020/11/27 1,258 1,259 1,254 1,259 3,950
2020/11/26 1,261 1,263 1,261 1,263 540
2020/11/25 1,263 1,268 1,260 1,260 5,750
2020/11/24 1,250 1,253 1,248 1,252 2,170
2020/11/20 1,233 1,239 1,233 1,239 4,640
2020/11/19 1,234 1,238 1,234 1,235 3,910
2020/11/18 1,248 1,248 1,242 1,242 2,340
2020/11/17 1,253 1,253 1,245 1,247 2,070
2020/11/16 1,245 1,248 1,245 1,248 4,260
2020/11/13 1,225 1,225 1,219 1,224 830
2020/11/12 1,235 1,235 1,226 1,229 140
2020/11/11 1,222 1,228 1,221 1,226 950
2020/11/10 1,224 1,224 1,211 1,216 4,440
2020/11/09 1,216 1,224 1,215 1,223 3,730
2020/11/06 1,203 1,203 1,195 1,196 5,500
2020/11/05 1,182 1,195 1,180 1,195 11,550
2020/11/04 1,164 1,179 1,152 1,166 1,480
2020/11/02 1,120 1,127 1,120 1,126 3,070
2020/10/30 1,128 1,128 1,114 1,114 6,330
2020/10/29 1,129 1,135 1,129 1,134 45,450
2020/10/28 1,155 1,156 1,152 1,156 540
2020/10/27 1,169 1,169 1,165 1,167 220
2020/10/26 1,180 1,180 1,179 1,179 90
2020/10/23 1,180 1,182 1,180 1,182 420
2020/10/22 1,173 1,173 1,169 1,169 850
2020/10/21 1,185 1,187 1,185 1,187 30
2020/10/20 1,187 1,188 1,185 1,185 1,670
2020/10/19 1,197 1,199 1,196 1,197 530
2020/10/16 1,194 1,197 1,193 1,195 2,290
2020/10/15 1,199 1,199 1,198 1,198 20
2020/10/14 1,207 1,208 1,207 1,208 850
2020/10/13 1,215 1,215 1,210 1,213 2,630
2020/10/12 1,196 1,202 1,196 1,202 700
2020/10/09 1,191 1,193 1,190 1,190 1,070
2020/10/08 1,177 1,180 1,177 1,178 2,170
2020/10/07 1,158 1,164 1,158 1,164 930
2020/10/06 1,174 1,176 1,172 1,176 3,130
2020/10/05 1,162 1,163 1,162 1,162 400
2020/10/02 1,164 1,164 1,143 1,146 2,380
2020/09/30 1,157 1,163 1,143 1,143 3,150
2020/09/29 1,162 1,165 1,161 1,161 560
2020/09/28 1,144 1,147 1,144 1,147 940
2020/09/25 1,129 1,129 1,129 1,129 680
2020/09/24 1,118 1,125 1,118 1,119 3,400
2020/09/23 1,140 1,143 1,138 1,143 2,920
2020/09/18 1,161 1,161 1,154 1,160 5,560
2020/09/17 1,172 1,172 1,158 1,158 4,020
2020/09/16 1,170 1,175 1,170 1,172 1,130
2020/09/15 1,166 1,168 1,163 1,168 260,200
2020/09/14 1,159 1,161 1,157 1,161 560
2020/09/11 1,154 1,162 1,153 1,162 720
2020/09/10 1,170 1,171 1,168 1,170 180
2020/09/09 1,141 1,145 1,141 1,145 2,810
2020/09/08 1,170 1,178 1,170 1,175 1,030
2020/09/07 1,165 1,170 1,162 1,163 2,870
2020/09/04 1,173 1,180 1,172 1,176 139,560
2020/09/03 1,223 1,224 1,219 1,219 4,570
2020/09/02 1,211 1,212 1,211 1,211 2,690
2020/09/01 1,201 1,203 1,201 1,203 2,480
2020/08/31 1,209 1,214 1,209 1,210 4,760
2020/08/28 1,201 1,205 1,198 1,205 4,110
2020/08/27 1,201 1,201 1,198 1,199 1,030
2020/08/26 1,190 1,190 1,187 1,189 6,110
2020/08/25 1,184 1,194 1,184 1,188 3,480
2020/08/24 1,174 1,193 1,173 1,178 7,310
2020/08/21 1,173 1,173 1,173 1,173 70
2020/08/20 1,165 1,165 1,161 1,161 3,990
2020/08/19 1,174 1,175 1,172 1,175 3,820
2020/08/18 1,175 1,175 1,171 1,171 630
2020/08/17 1,164 1,169 1,164 1,166 3,150
2020/08/14 1,171 1,173 1,171 1,172 140
2020/08/13 1,172 1,173 1,168 1,168 170
2020/08/12 1,158 1,158 1,156 1,156 100
2020/08/11 1,156 1,161 1,156 1,160 240
2020/08/07 1,154 1,156 1,149 1,150 4,010
2020/08/06 1,153 1,157 1,153 1,154 560
2020/08/05 1,145 1,145 1,145 1,145 30
2020/08/04 1,140 1,155 1,139 1,140 1,970
2020/08/03 1,127 1,133 1,126 1,130 4,790
2020/07/31 1,140 1,140 1,126 1,126 6,110
2020/07/30 1,135 1,135 1,134 1,135 380
2020/07/29 1,125 1,125 1,122 1,122 170
2020/07/28 1,135 1,138 1,133 1,133 50
2020/07/27 1,123 1,130 1,123 1,126 7,330
2020/07/22 1,145 1,145 1,142 1,142 4,400
2020/07/21 1,140 1,148 1,140 1,148 4,910
2020/07/20 1,132 1,132 1,124 1,125 4,460
2020/07/17 1,127 1,127 1,126 1,126 710
2020/07/16 1,131 1,131 1,127 1,128 910
2020/07/15 1,126 1,128 1,126 1,127 440
2020/07/14 1,110 1,111 1,108 1,108 1,580
2020/07/13 1,120 1,125 1,119 1,124 11,810
2020/07/10 1,106 1,106 1,095 1,095 3,630
2020/07/09 1,115 1,116 1,112 1,112 3,950
2020/07/08 1,104 1,108 1,101 1,101 5,290
2020/07/07 1,119 1,122 1,113 1,113 3,490
2020/07/06 1,105 1,115 1,105 1,115 3,510
2020/07/03 1,100 1,102 1,100 1,101 7,730
2020/07/02 1,093 1,096 1,092 1,093 1,660
2020/07/01 1,085 1,086 1,083 1,083 2,360
2020/06/30 1,079 1,080 1,075 1,075 2,370
2020/06/29 1,062 1,065 1,058 1,058 240
2020/06/26 1,082 1,085 1,080 1,082 2,530
2020/06/25 1,069 1,070 1,065 1,067 1,710
2020/06/24 1,098 1,102 1,098 1,099 4,370
2020/06/23 1,099 1,100 1,081 1,093 2,700
2020/06/22 1,076 1,084 1,075 1,078 520
2020/06/19 1,094 1,094 1,091 1,091 290
2020/06/18 1,089 1,089 1,079 1,085 1,870
2020/06/17 1,095 1,095 1,089 1,091 2,170
2020/06/16 1,084 1,094 1,084 1,091 3,230
2020/06/15 1,049 1,050 1,030 1,030 4,010
2020/06/12 1,060 1,066 1,053 1,066 2,890
2020/06/11 1,105 1,109 1,094 1,094 1,220
2020/06/10 1,123 1,127 1,122 1,124 1,560
2020/06/09 1,127 1,129 1,127 1,128 1,020
2020/06/08 1,120 1,120 1,116 1,117 9,230
2020/06/05 1,091 1,100 1,091 1,100 490
2020/06/04 1,097 1,097 1,093 1,093 340
2020/06/03 1,082 1,083 1,080 1,083 5,600
2020/06/02 1,072 1,072 1,066 1,070 1,180
2020/06/01 1,058 1,065 1,057 1,063 820
2020/05/29 1,059 1,062 1,059 1,062 1,020
2020/05/28 1,060 1,066 1,057 1,061 170
2020/05/27 1,052 1,056 1,050 1,056 70
2020/05/26 1,041 1,050 1,037 1,050 570
2020/05/25 1,035 1,035 1,031 1,032 1,870
2020/05/22 1,030 1,030 1,015 1,015 2,050
2020/05/21 1,037 1,037 1,032 1,032 600
2020/05/20 1,021 1,029 1,021 1,026 2,650
2020/05/19 1,033 1,033 1,030 1,031 550
2020/05/18 1,001 1,006 1,001 1,006 500
2020/05/15 995 996 992 992 210
2020/05/14 986 988 984 985 9,710
2020/05/13 993 1,004 993 1,004 30
2020/05/12 1,019 1,019 1,012 1,018 160
2020/05/11 1,029 1,031 1,029 1,029 1,770
2020/05/08 1,012 1,019 1,012 1,019 2,680
2020/05/07 989 994 989 993 1,470
2020/05/01 1,006 1,006 999 1,000 410
2020/04/30 1,032 1,041 1,030 1,038 3,720
2020/04/28 1,002 1,005 997 1,000 1,460
2020/04/27 992 997 992 997 50
2020/04/24 972 972 967 967 250
2020/04/23 975 977 974 977 70
2020/04/22 960 960 952 960 1,330
2020/04/21 986 988 975 977 2,480
2020/04/20 1,002 1,002 1,000 1,000 2,220
2020/04/17 996 1,004 996 1,001 560
2020/04/16 962 969 959 969 1,580
2020/04/15 993 993 991 992 150
2020/04/14 975 985 975 983 450
2020/04/13 968 968 964 964 1,960
2020/04/10 975 978 970 978 3,620
2020/04/09 963 964 960 960 660
2020/04/08 936 946 929 944 1,040
2020/04/07 941 941 930 939 1,440
2020/04/06 893 913 893 913 3,480
2020/04/03 882 884 882 884 70
2020/04/02 896 896 881 881 120
2020/04/01 901 901 884 884 250
2020/03/31 914 925 912 913 2,040
2020/03/30 885 906 884 906 370
2020/03/27 924 925 907 907 300
2020/03/26 876 882 868 868 610
2020/03/25 857 867 853 861 2,940
2020/03/24 805 822 805 816 4,940
2020/03/23 776 796 773 778 4,220
2020/03/19 852 852 794 806 332,680
2020/03/18 847 851 831 847 2,290
2020/03/17 857 878 847 871 5,970
2020/03/16 889 898 838 838 760
2020/03/13 855 890 840 883 8,580
2020/03/12 961 961 912 925 98,420
2020/03/11 995 996 978 978 920
2020/03/10 1,005 1,005 972 1,004 6,920
2020/03/09 968 1,014 968 1,014 3,620
2020/03/06 1,076 1,079 1,058 1,058 52,000
2020/03/05 1,150 1,150 1,130 1,130 500
2020/03/04 1,071 1,136 1,071 1,134 200
2020/03/03 1,103 1,103 1,100 1,103 640
2020/03/02 1,058 1,065 1,043 1,064 2,780
2020/02/28 1,070 1,070 1,048 1,048 2,050
2020/02/27 1,127 1,127 1,097 1,100 5,150
2020/02/26 1,153 1,153 1,119 1,127 2,080
2020/02/25 1,158 1,165 1,156 1,164 900
2020/02/21 1,199 1,201 1,198 1,198 1,620
2020/02/20 1,210 1,212 1,205 1,207 140
2020/02/19 1,201 1,204 1,201 1,204 2,010
2020/02/18 1,205 1,205 1,200 1,200 1,180
2020/02/17 1,205 1,206 1,203 1,206 120
2020/02/14 1,200 1,205 1,200 1,205 820
2020/02/13 1,201 1,202 1,199 1,199 1,140
2020/02/10 1,178 1,187 1,178 1,185 51,500
2020/02/07 1,192 1,192 1,188 1,190 200
2020/02/06 1,191 1,192 1,189 1,192 1,130
2020/02/05 1,172 1,174 1,171 1,171 10,890
2020/02/04 1,153 1,160 1,153 1,160 570
2020/02/03 1,149 1,158 1,148 1,157 92,250
2020/01/31 1,173 1,173 1,170 1,173 220
2020/01/30 1,166 1,166 1,156 1,156 1,020
2020/01/29 1,167 1,170 1,167 1,170 100
2020/01/28 1,157 1,161 1,157 1,161 110,320
2020/01/27 1,162 1,212 1,161 1,167 111,280
2020/01/23 1,180 1,181 1,180 1,180 2,520
2020/01/22 1,181 1,181 1,181 1,181 20
2020/01/21 1,182 1,185 1,179 1,179 220
2020/01/20 1,185 1,185 1,184 1,184 600
2020/01/17 1,182 1,182 1,182 1,182 1,510
2020/01/16 1,174 1,176 1,174 1,176 170
2020/01/15 1,170 1,170 1,168 1,170 350
2020/01/14 1,175 1,175 1,173 1,173 260
2020/01/10 1,168 1,170 1,168 1,170 180
2020/01/09 1,162 1,165 1,162 1,165 250
2020/01/08 1,144 1,151 1,137 1,148 500
2020/01/07 1,158 1,161 1,157 1,161 150
2020/01/06 1,153 1,154 1,151 1,153 2,370

このページの先頭へ