(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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,596 | 1,600 | 1,594 | 1,599 | 3,400 |
| 2021/12/29 | 1,605 | 1,605 | 1,596 | 1,605 | 111,710 |
| 2021/12/28 | 1,598 | 1,600 | 1,597 | 1,600 | 1,620 |
| 2021/12/27 | 1,582 | 1,585 | 1,581 | 1,581 | 2,870 |
| 2021/12/24 | 1,595 | 1,595 | 1,575 | 1,575 | 1,690 |
| 2021/12/23 | 1,581 | 1,581 | 1,572 | 1,572 | 50 |
| 2021/12/22 | 1,561 | 1,561 | 1,557 | 1,558 | 7,050 |
| 2021/12/21 | 1,536 | 1,547 | 1,535 | 1,543 | 321,270 |
| 2021/12/20 | 1,544 | 1,544 | 1,527 | 1,529 | 33,980 |
| 2021/12/17 | 1,573 | 1,573 | 1,555 | 1,557 | 5,830 |
| 2021/12/16 | 1,577 | 1,577 | 1,570 | 1,573 | 360 |
| 2021/12/15 | 1,552 | 1,552 | 1,550 | 1,552 | 8,750 |
| 2021/12/14 | 1,567 | 1,567 | 1,561 | 1,562 | 460 |
| 2021/12/13 | 1,576 | 1,579 | 1,574 | 1,577 | 3,780 |
| 2021/12/10 | 1,565 | 1,566 | 1,563 | 1,563 | 74,760 |
| 2021/12/09 | 1,580 | 1,580 | 1,573 | 1,573 | 75,470 |
| 2021/12/08 | 1,574 | 1,590 | 1,570 | 1,576 | 1,340 |
| 2021/12/07 | 1,566 | 1,566 | 1,537 | 1,543 | 22,660 |
| 2021/12/06 | 1,530 | 1,532 | 1,529 | 1,532 | 1,500 |
| 2021/12/03 | 1,526 | 1,537 | 1,526 | 1,537 | 7,060 |
| 2021/12/02 | 1,530 | 1,530 | 1,520 | 1,525 | 17,070 |
| 2021/12/01 | 1,540 | 1,545 | 1,540 | 1,545 | 108,290 |
| 2021/11/30 | 1,578 | 1,578 | 1,543 | 1,543 | 3,880 |
| 2021/11/29 | 1,551 | 1,558 | 1,540 | 1,554 | 4,250 |
| 2021/11/26 | 1,575 | 1,575 | 1,562 | 1,562 | 73,690 |
| 2021/11/25 | 1,590 | 1,590 | 1,579 | 1,583 | 6,450 |
| 2021/11/24 | 1,587 | 1,587 | 1,573 | 1,576 | 83,750 |
| 2021/11/22 | 1,586 | 1,587 | 1,586 | 1,587 | 70 |
| 2021/11/19 | 1,588 | 1,594 | 1,588 | 1,590 | 300 |
| 2021/11/18 | 1,587 | 1,587 | 1,582 | 1,585 | 71,720 |
| 2021/11/17 | 1,585 | 1,589 | 1,585 | 1,585 | 3,820 |
| 2021/11/16 | 1,582 | 1,584 | 1,582 | 1,583 | 2,480 |
| 2021/11/15 | 1,585 | 1,585 | 1,579 | 1,580 | 590 |
| 2021/11/12 | 1,571 | 1,575 | 1,571 | 1,572 | 191,280 |
| 2021/11/11 | 1,570 | 1,570 | 1,566 | 1,569 | 6,070 |
| 2021/11/10 | 1,584 | 1,584 | 1,573 | 1,573 | 1,610 |
| 2021/11/09 | 1,580 | 1,580 | 1,578 | 1,579 | 420 |
| 2021/11/08 | 1,576 | 1,579 | 1,576 | 1,579 | 8,740 |
| 2021/11/05 | 1,575 | 1,578 | 1,575 | 1,576 | 19,680 |
| 2021/11/04 | 1,564 | 1,573 | 1,564 | 1,569 | 15,790 |
| 2021/11/02 | 1,557 | 1,557 | 1,554 | 1,554 | 820 |
| 2021/11/01 | 1,557 | 1,558 | 1,553 | 1,553 | 6,600 |
| 2021/10/29 | 1,543 | 1,545 | 1,543 | 1,544 | 930 |
| 2021/10/28 | 1,540 | 1,540 | 1,536 | 1,540 | 1,010 |
| 2021/10/27 | 1,543 | 1,546 | 1,543 | 1,545 | 2,330 |
| 2021/10/26 | 1,543 | 1,547 | 1,543 | 1,544 | 670 |
| 2021/10/25 | 1,537 | 1,538 | 1,533 | 1,536 | 21,210 |
| 2021/10/22 | 1,531 | 1,538 | 1,531 | 1,538 | 870 |
| 2021/10/21 | 1,532 | 1,532 | 1,528 | 1,528 | 1,540 |
| 2021/10/20 | 1,536 | 1,536 | 1,526 | 1,526 | 1,450 |
| 2021/10/19 | 1,514 | 1,518 | 1,514 | 1,516 | 2,080 |
| 2021/10/18 | 1,512 | 1,514 | 1,510 | 1,511 | 20,810 |
| 2021/10/15 | 1,512 | 1,512 | 1,503 | 1,510 | 4,680 |
| 2021/10/14 | 1,485 | 1,486 | 1,485 | 1,486 | 300,170 |
| 2021/10/13 | 1,470 | 1,473 | 1,470 | 1,471 | 210,080 |
| 2021/10/12 | 1,474 | 1,474 | 1,466 | 1,471 | 13,390 |
| 2021/10/11 | 1,493 | 1,493 | 1,476 | 1,485 | 612,390 |
| 2021/10/08 | 1,487 | 1,489 | 1,484 | 1,484 | 310,220 |
| 2021/10/07 | 1,477 | 1,478 | 1,475 | 1,478 | 2,940 |
| 2021/10/06 | 1,468 | 1,468 | 1,460 | 1,460 | 103,350 |
| 2021/10/05 | 1,454 | 1,457 | 1,450 | 1,455 | 8,270 |
| 2021/10/04 | 1,479 | 1,479 | 1,463 | 1,468 | 5,530 |
| 2021/10/01 | 1,461 | 1,462 | 1,450 | 1,451 | 110,450 |
| 2021/09/30 | 1,476 | 1,482 | 1,476 | 1,482 | 104,900 |
| 2021/09/29 | 1,477 | 1,479 | 1,472 | 1,477 | 2,990 |
| 2021/09/28 | 1,500 | 1,502 | 1,498 | 1,502 | 102,730 |
| 2021/09/27 | 1,508 | 1,513 | 1,508 | 1,513 | 770 |
| 2021/09/24 | 1,508 | 1,509 | 1,505 | 1,505 | 820 |
| 2021/09/22 | 1,474 | 1,482 | 1,471 | 1,482 | 172,340 |
| 2021/09/21 | 1,479 | 1,483 | 1,477 | 1,479 | 102,580 |
| 2021/09/17 | 1,510 | 1,514 | 1,509 | 1,514 | 99,270 |
| 2021/09/16 | 1,515 | 1,515 | 1,511 | 1,513 | 740 |
| 2021/09/15 | 1,508 | 1,508 | 1,505 | 1,506 | 840 |
| 2021/09/14 | 1,517 | 1,517 | 1,514 | 1,517 | 101,980 |
| 2021/09/13 | 1,514 | 1,515 | 1,508 | 1,508 | 1,520 |
| 2021/09/10 | 1,518 | 1,521 | 1,518 | 1,521 | 98,740 |
| 2021/09/09 | 1,526 | 1,526 | 1,517 | 1,517 | 102,820 |
| 2021/09/08 | 1,537 | 1,537 | 1,528 | 1,530 | 1,780 |
| 2021/09/07 | 1,544 | 1,544 | 1,536 | 1,537 | 700 |
| 2021/09/06 | 1,583 | 1,583 | 1,529 | 1,539 | 18,080 |
| 2021/09/03 | 1,558 | 1,566 | 1,557 | 1,566 | 690 |
| 2021/09/02 | 1,554 | 1,557 | 1,554 | 1,557 | 177,320 |
| 2021/09/01 | 1,554 | 1,556 | 1,552 | 1,556 | 520 |
| 2021/08/31 | 1,552 | 1,556 | 1,552 | 1,556 | 2,030 |
| 2021/08/30 | 1,550 | 1,550 | 1,545 | 1,548 | 4,700 |
| 2021/08/27 | 1,537 | 1,540 | 1,536 | 1,540 | 2,970 |
| 2021/08/26 | 1,543 | 1,543 | 1,540 | 1,540 | 98,780 |
| 2021/08/25 | 1,538 | 1,541 | 1,538 | 1,538 | 97,630 |
| 2021/08/24 | 1,540 | 1,541 | 1,540 | 1,541 | 390 |
| 2021/08/23 | 1,526 | 1,533 | 1,526 | 1,532 | 2,730 |
| 2021/08/20 | 1,516 | 1,519 | 1,513 | 1,513 | 2,480 |
| 2021/08/19 | 1,518 | 1,518 | 1,514 | 1,514 | 7,980 |
| 2021/08/18 | 1,529 | 1,532 | 1,529 | 1,532 | 150 |
| 2021/08/17 | 1,539 | 1,539 | 1,534 | 1,534 | 790 |
| 2021/08/16 | 1,537 | 1,539 | 1,533 | 1,535 | 1,610 |
| 2021/08/13 | 1,531 | 1,537 | 1,531 | 1,537 | 390 |
| 2021/08/12 | 1,533 | 1,533 | 1,531 | 1,531 | 240 |
| 2021/08/11 | 1,527 | 1,529 | 1,527 | 1,529 | 410 |
| 2021/08/10 | 1,525 | 1,527 | 1,525 | 1,525 | 85,880 |
| 2021/08/06 | 1,531 | 1,531 | 1,523 | 1,523 | 70 |
| 2021/08/05 | 1,520 | 1,520 | 1,518 | 1,518 | 85,700 |
| 2021/08/04 | 1,514 | 1,520 | 1,514 | 1,520 | 370 |
| 2021/08/03 | 1,514 | 1,514 | 1,508 | 1,513 | 480 |
| 2021/08/02 | 1,511 | 1,518 | 1,511 | 1,515 | 8,950 |
| 2021/07/30 | 1,514 | 1,514 | 1,503 | 1,503 | 9,000 |
| 2021/07/29 | 1,510 | 1,511 | 1,510 | 1,511 | 2,430 |
| 2021/07/28 | 1,515 | 1,515 | 1,505 | 1,509 | 3,870 |
| 2021/07/27 | 1,517 | 1,517 | 1,515 | 1,515 | 3,870 |
| 2021/07/26 | 1,514 | 1,517 | 1,511 | 1,511 | 2,400 |
| 2021/07/21 | 1,470 | 1,489 | 1,470 | 1,484 | 7,950 |
| 2021/07/20 | 1,470 | 1,475 | 1,470 | 1,470 | 20,680 |
| 2021/07/19 | 1,486 | 1,486 | 1,481 | 1,482 | 24,660 |
| 2021/07/16 | 1,491 | 1,499 | 1,491 | 1,496 | 9,310 |
| 2021/07/15 | 1,507 | 1,507 | 1,500 | 1,501 | 4,580 |
| 2021/07/14 | 1,507 | 1,507 | 1,500 | 1,500 | 3,100 |
| 2021/03/22 | 1,359 | 1,359 | 1,348 | 1,350 | 23,050 |
| 2021/03/19 | 1,355 | 1,355 | 1,351 | 1,352 | 5,900 |
| 2021/03/18 | 1,372 | 1,375 | 1,371 | 1,371 | 80 |
| 2021/03/17 | 1,372 | 1,372 | 1,365 | 1,365 | 620 |
| 2021/03/16 | 1,375 | 1,375 | 1,368 | 1,368 | 420 |
| 2021/03/15 | 1,367 | 1,367 | 1,359 | 1,359 | 5,430 |
| 2021/03/12 | 1,358 | 1,362 | 1,358 | 1,361 | 140 |
| 2021/03/11 | 1,348 | 1,351 | 1,344 | 1,350 | 250 |
| 2021/03/10 | 1,330 | 1,339 | 1,330 | 1,334 | 730 |
| 2021/03/09 | 1,324 | 1,330 | 1,322 | 1,330 | 1,100 |
| 2021/03/08 | 1,320 | 1,329 | 1,318 | 1,319 | 850 |
| 2021/03/05 | 1,319 | 1,319 | 1,293 | 1,304 | 7,600 |
| 2021/03/04 | 1,312 | 1,318 | 1,311 | 1,312 | 6,900 |
| 2021/03/03 | 1,348 | 1,350 | 1,347 | 1,350 | 8,260 |
| 2021/03/02 | 1,359 | 1,359 | 1,345 | 1,345 | 5,680 |
| 2021/03/01 | 1,331 | 1,335 | 1,331 | 1,332 | 6,300 |
| 2021/02/26 | 1,332 | 1,355 | 1,320 | 1,322 | 6,740 |
| 2021/02/25 | 1,361 | 1,362 | 1,358 | 1,362 | 700 |
| 2021/02/24 | 1,345 | 1,350 | 1,340 | 1,340 | 1,610 |
| 2021/02/19 | 1,356 | 1,357 | 1,352 | 1,355 | 200 |
| 2021/02/18 | 1,364 | 1,367 | 1,361 | 1,361 | 11,870 |
| 2021/02/17 | 1,365 | 1,368 | 1,362 | 1,366 | 2,160 |
| 2021/02/16 | 1,373 | 1,377 | 1,373 | 1,375 | 960 |
| 2021/02/15 | 1,367 | 1,371 | 1,367 | 1,368 | 6,310 |
| 2021/02/12 | 1,384 | 1,384 | 1,355 | 1,355 | 5,280 |
| 2021/02/10 | 1,356 | 1,358 | 1,356 | 1,358 | 410 |
| 2021/02/09 | 1,356 | 1,356 | 1,353 | 1,353 | 600 |
| 2021/02/08 | 1,349 | 1,354 | 1,349 | 1,351 | 3,030 |
| 2021/02/05 | 1,340 | 1,345 | 1,340 | 1,345 | 3,250 |
| 2021/02/04 | 1,334 | 1,334 | 1,327 | 1,327 | 1,710 |
| 2021/02/03 | 1,329 | 1,332 | 1,329 | 1,331 | 3,640 |
| 2021/02/02 | 1,312 | 1,315 | 1,311 | 1,315 | 480 |
| 2021/02/01 | 1,277 | 1,296 | 1,277 | 1,294 | 3,160 |
| 2021/01/29 | 1,309 | 1,310 | 1,296 | 1,298 | 170 |
| 2021/01/28 | 1,291 | 1,301 | 1,291 | 1,296 | 2,910 |
| 2021/01/27 | 1,335 | 1,335 | 1,330 | 1,333 | 60 |
| 2021/01/26 | 1,336 | 1,336 | 1,327 | 1,329 | 5,030 |
| 2021/01/25 | 1,337 | 1,340 | 1,337 | 1,337 | 950 |
| 2021/01/22 | 1,338 | 1,338 | 1,333 | 1,333 | 4,970 |
| 2021/01/21 | 1,340 | 1,343 | 1,339 | 1,343 | 260 |
| 2021/01/20 | 1,326 | 1,326 | 1,323 | 1,323 | 5,080 |
| 2021/01/19 | 1,317 | 1,327 | 1,317 | 1,323 | 157,630 |
| 2021/01/18 | 1,308 | 1,311 | 1,307 | 1,311 | 5,650 |
| 2021/01/15 | 1,325 | 1,325 | 1,315 | 1,316 | 5,110 |
| 2021/01/14 | 1,324 | 1,328 | 1,324 | 1,326 | 5,370 |
| 2021/01/13 | 1,322 | 1,325 | 1,322 | 1,324 | 340 |
| 2021/01/12 | 1,320 | 1,324 | 1,320 | 1,320 | 990 |
| 2021/01/08 | 1,323 | 1,327 | 1,321 | 1,326 | 990 |
| 2021/01/07 | 1,306 | 1,313 | 1,305 | 1,310 | 11,830 |
| 2021/01/06 | 1,294 | 1,299 | 1,285 | 1,289 | 5,880 |
| 2021/01/05 | 1,288 | 1,291 | 1,286 | 1,287 | 6,100 |
| 2021/01/04 | 1,300 | 1,301 | 1,297 | 1,299 | 7,510 |