(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,273 | 1,281 | 1,273 | 1,280 | 2,220 |
| 2022/12/29 | 1,267 | 1,292 | 1,262 | 1,263 | 9,770 |
| 2022/12/28 | 1,276 | 1,296 | 1,273 | 1,296 | 12,090 |
| 2022/12/27 | 1,287 | 1,289 | 1,276 | 1,288 | 590 |
| 2022/12/26 | 1,289 | 1,289 | 1,276 | 1,281 | 11,310 |
| 2022/12/23 | 1,275 | 1,277 | 1,273 | 1,276 | 12,760 |
| 2022/12/22 | 1,299 | 1,299 | 1,291 | 1,294 | 2,440 |
| 2022/12/21 | 1,275 | 1,278 | 1,274 | 1,276 | 5,360 |
| 2022/12/20 | 1,270 | 1,272 | 1,256 | 1,260 | 18,160 |
| 2022/12/19 | 1,280 | 1,282 | 1,278 | 1,280 | 8,890 |
| 2022/12/16 | 1,300 | 1,300 | 1,291 | 1,294 | 4,720 |
| 2022/12/15 | 1,333 | 1,333 | 1,323 | 1,324 | 14,120 |
| 2022/12/14 | 1,335 | 1,336 | 1,329 | 1,335 | 9,220 |
| 2022/12/13 | 1,331 | 1,331 | 1,320 | 1,325 | 13,130 |
| 2022/12/12 | 1,301 | 1,307 | 1,301 | 1,306 | 19,000 |
| 2022/12/09 | 1,314 | 1,318 | 1,314 | 1,318 | 250 |
| 2022/12/08 | 1,312 | 1,312 | 1,301 | 1,306 | 2,800 |
| 2022/12/07 | 1,314 | 1,314 | 1,309 | 1,312 | 3,800 |
| 2022/12/06 | 1,341 | 1,341 | 1,327 | 1,328 | 9,480 |
| 2022/12/05 | 1,345 | 1,346 | 1,342 | 1,345 | 7,760 |
| 2022/12/02 | 1,351 | 1,351 | 1,342 | 1,345 | 24,420 |
| 2022/12/01 | 1,352 | 1,352 | 1,348 | 1,351 | 11,190 |
| 2022/11/30 | 1,316 | 1,319 | 1,314 | 1,318 | 15,860 |
| 2022/11/29 | 1,319 | 1,322 | 1,317 | 1,322 | 1,490 |
| 2022/11/28 | 1,337 | 1,361 | 1,323 | 1,325 | 8,510 |
| 2022/11/25 | 1,337 | 1,337 | 1,334 | 1,336 | 1,910 |
| 2022/11/24 | 1,342 | 1,342 | 1,333 | 1,333 | 19,470 |
| 2022/11/22 | 1,314 | 1,315 | 1,313 | 1,313 | 790 |
| 2022/11/21 | 1,338 | 1,338 | 1,311 | 1,314 | 1,060 |
| 2022/11/18 | 1,319 | 1,319 | 1,311 | 1,311 | 1,640 |
| 2022/11/17 | 1,317 | 1,317 | 1,312 | 1,316 | 1,100 |
| 2022/11/16 | 1,319 | 1,326 | 1,316 | 1,326 | 3,380 |
| 2022/11/15 | 1,330 | 1,330 | 1,315 | 1,319 | 11,710 |
| 2022/11/14 | 1,341 | 1,341 | 1,319 | 1,319 | 17,280 |
| 2022/11/11 | 1,314 | 1,320 | 1,311 | 1,320 | 18,680 |
| 2022/11/10 | 1,256 | 1,256 | 1,252 | 1,255 | 1,830 |
| 2022/11/09 | 1,277 | 1,277 | 1,270 | 1,272 | 4,000 |
| 2022/11/08 | 1,268 | 1,269 | 1,265 | 1,266 | 2,730 |
| 2022/11/07 | 1,252 | 1,259 | 1,250 | 1,256 | 4,280 |
| 2022/11/04 | 1,251 | 1,251 | 1,237 | 1,244 | 6,730 |
| 2022/11/02 | 1,282 | 1,288 | 1,276 | 1,281 | 2,070 |
| 2022/11/01 | 1,281 | 1,287 | 1,281 | 1,285 | 7,120 |
| 2022/10/31 | 1,277 | 1,286 | 1,277 | 1,283 | 1,880 |
| 2022/10/28 | 1,255 | 1,258 | 1,251 | 1,251 | 2,340 |
| 2022/10/27 | 1,270 | 1,272 | 1,270 | 1,272 | 280 |
| 2022/10/26 | 1,258 | 1,266 | 1,258 | 1,262 | 19,060 |
| 2022/10/25 | 1,254 | 1,255 | 1,250 | 1,254 | 1,350 |
| 2022/10/24 | 1,250 | 1,250 | 1,220 | 1,241 | 7,310 |
| 2022/10/21 | 1,215 | 1,216 | 1,211 | 1,213 | 1,180 |
| 2022/10/20 | 1,224 | 1,225 | 1,217 | 1,225 | 4,070 |
| 2022/10/19 | 1,245 | 1,247 | 1,240 | 1,240 | 20,780 |
| 2022/10/18 | 1,231 | 1,242 | 1,227 | 1,239 | 3,230 |
| 2022/10/17 | 1,199 | 1,203 | 1,195 | 1,201 | 3,280 |
| 2022/10/14 | 1,219 | 1,225 | 1,213 | 1,223 | 3,540 |
| 2022/10/13 | 1,200 | 1,200 | 1,189 | 1,189 | 1,080 |
| 2022/10/12 | 1,199 | 1,211 | 1,192 | 1,211 | 3,680 |
| 2022/10/11 | 1,220 | 1,220 | 1,195 | 1,197 | 4,340 |
| 2022/10/07 | 1,236 | 1,242 | 1,236 | 1,239 | 4,950 |
| 2022/10/06 | 1,262 | 1,262 | 1,259 | 1,260 | 1,460 |
| 2022/10/05 | 1,250 | 1,255 | 1,250 | 1,253 | 5,380 |
| 2022/10/04 | 1,225 | 1,233 | 1,201 | 1,201 | 85,550 |
| 2022/10/03 | 1,200 | 1,200 | 1,182 | 1,191 | 10,460 |
| 2022/09/30 | 1,221 | 1,221 | 1,201 | 1,206 | 3,940 |
| 2022/09/29 | 1,232 | 1,234 | 1,226 | 1,227 | 1,470 |
| 2022/09/28 | 1,213 | 1,215 | 1,196 | 1,196 | 19,480 |
| 2022/09/27 | 1,217 | 1,223 | 1,217 | 1,222 | 31,230 |
| 2022/09/26 | 1,230 | 1,239 | 1,215 | 1,216 | 23,320 |
| 2022/09/22 | 1,252 | 1,257 | 1,246 | 1,253 | 18,280 |
| 2022/09/21 | 1,286 | 1,286 | 1,276 | 1,276 | 6,660 |
| 2022/09/20 | 1,305 | 1,305 | 1,294 | 1,298 | 2,750 |
| 2022/09/16 | 1,308 | 1,308 | 1,286 | 1,289 | 9,300 |
| 2022/09/15 | 1,317 | 1,317 | 1,310 | 1,311 | 6,130 |
| 2022/09/14 | 1,310 | 1,317 | 1,306 | 1,309 | 8,460 |
| 2022/09/13 | 1,364 | 1,364 | 1,360 | 1,361 | 4,580 |
| 2022/09/12 | 1,348 | 1,348 | 1,345 | 1,346 | 3,350 |
| 2022/09/09 | 1,327 | 1,329 | 1,324 | 1,329 | 2,080 |
| 2022/09/08 | 1,316 | 1,318 | 1,312 | 1,316 | 5,200 |
| 2022/09/07 | 1,305 | 1,305 | 1,285 | 1,291 | 5,980 |
| 2022/09/06 | 1,329 | 1,329 | 1,302 | 1,305 | 8,410 |
| 2022/09/05 | 1,310 | 1,314 | 1,308 | 1,309 | 26,060 |
| 2022/09/02 | 1,322 | 1,322 | 1,317 | 1,319 | 5,790 |
| 2022/09/01 | 1,323 | 1,341 | 1,311 | 1,314 | 8,830 |
| 2022/08/31 | 1,341 | 1,379 | 1,332 | 1,342 | 2,950 |
| 2022/08/30 | 1,348 | 1,351 | 1,347 | 1,350 | 3,140 |
| 2022/08/29 | 1,339 | 1,345 | 1,338 | 1,341 | 6,690 |
| 2022/08/26 | 1,399 | 1,421 | 1,395 | 1,395 | 1,590 |
| 2022/08/25 | 1,385 | 1,385 | 1,379 | 1,384 | 10,340 |
| 2022/08/24 | 1,375 | 1,377 | 1,370 | 1,373 | 780 |
| 2022/08/23 | 1,375 | 1,383 | 1,375 | 1,377 | 8,250 |
| 2022/08/22 | 1,388 | 1,402 | 1,388 | 1,401 | 5,600 |
| 2022/08/19 | 1,421 | 1,422 | 1,415 | 1,418 | 6,040 |
| 2022/08/18 | 1,414 | 1,419 | 1,414 | 1,419 | 33,600 |
| 2022/08/17 | 1,429 | 1,430 | 1,427 | 1,429 | 770 |
| 2022/08/16 | 1,423 | 1,426 | 1,423 | 1,426 | 2,120 |
| 2022/08/15 | 1,411 | 1,420 | 1,411 | 1,420 | 9,990 |
| 2022/08/12 | 1,401 | 1,404 | 1,399 | 1,403 | 145,130 |
| 2022/08/10 | 1,381 | 1,381 | 1,373 | 1,374 | 890 |
| 2022/08/09 | 1,388 | 1,388 | 1,383 | 1,384 | 39,370 |
| 2022/08/08 | 1,378 | 1,384 | 1,377 | 1,384 | 14,090 |
| 2022/08/05 | 1,381 | 1,388 | 1,381 | 1,385 | 3,140 |
| 2022/08/04 | 1,375 | 1,384 | 1,375 | 1,383 | 24,280 |
| 2022/08/03 | 1,362 | 1,368 | 1,361 | 1,368 | 2,920 |
| 2022/08/02 | 1,377 | 1,377 | 1,364 | 1,366 | 41,000 |
| 2022/08/01 | 1,370 | 1,375 | 1,368 | 1,370 | 8,370 |
| 2022/07/29 | 1,371 | 1,371 | 1,363 | 1,364 | 880 |
| 2022/07/28 | 1,355 | 1,355 | 1,341 | 1,341 | 22,300 |
| 2022/07/27 | 1,330 | 1,330 | 1,322 | 1,325 | 1,010 |
| 2022/07/26 | 1,330 | 1,330 | 1,323 | 1,326 | 183,490 |
| 2022/07/25 | 1,327 | 1,327 | 1,322 | 1,322 | 1,270 |
| 2022/07/22 | 1,340 | 1,340 | 1,331 | 1,332 | 10,100 |
| 2022/07/21 | 1,310 | 1,330 | 1,310 | 1,330 | 1,160 |
| 2022/07/20 | 1,319 | 1,329 | 1,283 | 1,326 | 3,260 |
| 2022/07/19 | 1,289 | 1,292 | 1,289 | 1,289 | 500 |
| 2022/07/15 | 1,282 | 1,282 | 1,273 | 1,276 | 40,340 |
| 2022/07/14 | 1,282 | 1,282 | 1,273 | 1,277 | 1,790 |
| 2022/07/13 | 1,286 | 1,289 | 1,285 | 1,287 | 43,700 |
| 2022/07/12 | 1,302 | 1,302 | 1,287 | 1,289 | 2,480 |
| 2022/07/11 | 1,315 | 1,315 | 1,299 | 1,299 | 21,610 |
| 2022/07/08 | 1,312 | 1,312 | 1,305 | 1,305 | 5,900 |
| 2022/07/07 | 1,289 | 1,295 | 1,288 | 1,295 | 18,760 |
| 2022/07/06 | 1,287 | 1,291 | 1,282 | 1,282 | 25,930 |
| 2022/07/05 | 1,284 | 1,292 | 1,284 | 1,291 | 33,890 |
| 2022/07/04 | 1,283 | 1,311 | 1,278 | 1,278 | 1,700 |
| 2022/07/01 | 1,271 | 1,298 | 1,261 | 1,262 | 3,330 |
| 2022/06/30 | 1,286 | 1,286 | 1,276 | 1,276 | 1,450 |
| 2022/06/29 | 1,294 | 1,294 | 1,287 | 1,291 | 28,560 |
| 2022/06/28 | 1,313 | 1,315 | 1,311 | 1,314 | 16,010 |
| 2022/06/27 | 1,309 | 1,319 | 1,309 | 1,317 | 2,430 |
| 2022/06/24 | 1,270 | 1,287 | 1,270 | 1,287 | 600 |
| 2022/06/23 | 1,262 | 1,270 | 1,253 | 1,270 | 20,770 |
| 2022/06/22 | 1,270 | 1,270 | 1,252 | 1,252 | 19,550 |
| 2022/06/21 | 1,262 | 1,263 | 1,254 | 1,260 | 115,820 |
| 2022/06/20 | 1,257 | 1,262 | 1,236 | 1,257 | 2,410 |
| 2022/06/17 | 1,259 | 1,261 | 1,245 | 1,251 | 11,840 |
| 2022/06/16 | 1,295 | 1,295 | 1,283 | 1,283 | 12,220 |
| 2022/06/15 | 1,271 | 1,274 | 1,265 | 1,265 | 21,080 |
| 2022/06/14 | 1,278 | 1,287 | 1,274 | 1,287 | 8,220 |
| 2022/06/13 | 1,306 | 1,308 | 1,295 | 1,296 | 34,370 |
| 2022/06/10 | 1,360 | 1,384 | 1,354 | 1,354 | 29,280 |
| 2022/06/09 | 1,393 | 1,393 | 1,384 | 1,384 | 20,140 |
| 2022/06/08 | 1,395 | 1,401 | 1,395 | 1,398 | 22,530 |
| 2022/06/07 | 1,395 | 1,395 | 1,379 | 1,379 | 1,310 |
| 2022/06/06 | 1,400 | 1,400 | 1,388 | 1,395 | 104,010 |
| 2022/06/03 | 1,408 | 1,410 | 1,407 | 1,409 | 3,750 |
| 2022/06/02 | 1,391 | 1,391 | 1,379 | 1,383 | 1,420 |
| 2022/06/01 | 1,402 | 1,402 | 1,391 | 1,391 | 20,950 |
| 2022/05/31 | 1,416 | 1,416 | 1,402 | 1,404 | 5,230 |
| 2022/05/30 | 1,407 | 1,408 | 1,403 | 1,408 | 2,290 |
| 2022/05/27 | 1,375 | 1,375 | 1,369 | 1,374 | 1,730 |
| 2022/05/26 | 1,355 | 1,355 | 1,347 | 1,347 | 2,380 |
| 2022/05/25 | 1,351 | 1,351 | 1,344 | 1,347 | 15,750 |
| 2022/05/24 | 1,355 | 1,355 | 1,337 | 1,337 | 15,480 |
| 2022/05/23 | 1,347 | 1,347 | 1,338 | 1,340 | 690 |
| 2022/05/20 | 1,327 | 1,338 | 1,327 | 1,338 | 23,630 |
| 2022/05/19 | 1,327 | 1,336 | 1,325 | 1,329 | 44,980 |
| 2022/05/18 | 1,390 | 1,390 | 1,376 | 1,379 | 10,400 |
| 2022/05/17 | 1,355 | 1,360 | 1,355 | 1,360 | 550 |
| 2022/05/16 | 1,368 | 1,369 | 1,350 | 1,361 | 5,030 |
| 2022/05/13 | 1,334 | 1,342 | 1,314 | 1,341 | 22,570 |
| 2022/05/12 | 1,341 | 1,341 | 1,314 | 1,314 | 3,610 |
| 2022/05/11 | 1,345 | 1,353 | 1,340 | 1,352 | 18,260 |
| 2022/05/10 | 1,346 | 1,350 | 1,331 | 1,349 | 9,790 |
| 2022/05/09 | 1,382 | 1,382 | 1,365 | 1,368 | 4,550 |
| 2022/05/06 | 1,403 | 1,403 | 1,390 | 1,392 | 9,550 |
| 2022/05/02 | 1,407 | 1,423 | 1,392 | 1,398 | 5,180 |
| 2022/04/28 | 1,425 | 1,425 | 1,416 | 1,417 | 1,630 |
| 2022/04/27 | 1,403 | 1,411 | 1,400 | 1,409 | 5,900 |
| 2022/04/26 | 1,447 | 1,449 | 1,442 | 1,449 | 16,170 |
| 2022/04/25 | 1,443 | 1,444 | 1,425 | 1,426 | 130,450 |
| 2022/04/22 | 1,473 | 1,473 | 1,464 | 1,472 | 730 |
| 2022/04/21 | 1,499 | 1,501 | 1,499 | 1,499 | 14,190 |
| 2022/04/20 | 1,495 | 1,495 | 1,489 | 1,490 | 550 |
| 2022/04/19 | 1,483 | 1,483 | 1,476 | 1,479 | 170 |
| 2022/04/18 | 1,481 | 1,496 | 1,466 | 1,470 | 720 |
| 2022/04/15 | 1,496 | 1,496 | 1,477 | 1,481 | 530 |
| 2022/04/14 | 1,492 | 1,496 | 1,480 | 1,496 | 500 |
| 2022/04/13 | 1,500 | 1,500 | 1,481 | 1,481 | 70 |
| 2022/04/12 | 1,477 | 1,484 | 1,477 | 1,477 | 630 |
| 2022/04/11 | 1,506 | 1,506 | 1,495 | 1,497 | 330 |
| 2022/04/08 | 1,508 | 1,508 | 1,508 | 1,508 | 10 |
| 2022/04/07 | 1,488 | 1,496 | 1,488 | 1,496 | 210 |
| 2022/04/06 | 1,532 | 1,532 | 1,512 | 1,517 | 730 |
| 2022/04/05 | 1,527 | 1,532 | 1,527 | 1,530 | 120 |
| 2022/04/04 | 1,523 | 1,523 | 1,517 | 1,523 | 9,940 |
| 2022/04/01 | 1,523 | 1,523 | 1,515 | 1,518 | 231,390 |
| 2022/03/31 | 1,543 | 1,543 | 1,537 | 1,538 | 5,700 |
| 2022/03/30 | 1,543 | 1,546 | 1,542 | 1,542 | 9,570 |
| 2022/03/29 | 1,525 | 1,530 | 1,525 | 1,527 | 5,600 |
| 2022/03/28 | 1,512 | 1,512 | 1,507 | 1,510 | 940 |
| 2022/03/25 | 1,505 | 1,509 | 1,505 | 1,509 | 300 |
| 2022/03/24 | 1,489 | 1,492 | 1,489 | 1,492 | 220 |
| 2022/03/23 | 1,512 | 1,512 | 1,508 | 1,511 | 170 |
| 2022/03/22 | 1,486 | 1,491 | 1,461 | 1,486 | 1,360 |
| 2022/03/18 | 1,473 | 1,473 | 1,466 | 1,468 | 520 |
| 2022/03/17 | 1,462 | 1,462 | 1,457 | 1,458 | 4,600 |
| 2022/03/16 | 1,430 | 1,432 | 1,420 | 1,432 | 3,770 |
| 2022/03/15 | 1,397 | 1,403 | 1,396 | 1,400 | 3,380 |
| 2022/03/14 | 1,406 | 1,419 | 1,406 | 1,412 | 3,150 |
| 2022/03/11 | 1,431 | 1,431 | 1,411 | 1,417 | 1,830 |
| 2022/03/10 | 1,430 | 1,430 | 1,426 | 1,426 | 3,660 |
| 2022/03/09 | 1,393 | 1,400 | 1,392 | 1,400 | 163,530 |
| 2022/03/08 | 1,387 | 1,400 | 1,386 | 1,386 | 1,500 |
| 2022/03/07 | 1,414 | 1,417 | 1,407 | 1,417 | 2,530 |
| 2022/03/04 | 1,460 | 1,460 | 1,428 | 1,439 | 1,020 |
| 2022/03/03 | 1,468 | 1,474 | 1,468 | 1,474 | 79,430 |
| 2022/03/02 | 1,459 | 1,459 | 1,451 | 1,456 | 1,610 |
| 2022/03/01 | 1,476 | 1,476 | 1,471 | 1,472 | 1,630 |
| 2022/02/28 | 1,456 | 1,456 | 1,442 | 1,446 | 880 |
| 2022/02/25 | 1,439 | 1,443 | 1,438 | 1,441 | 5,840 |
| 2022/02/24 | 1,429 | 1,433 | 1,400 | 1,402 | 3,840 |
| 2022/02/22 | 1,451 | 1,451 | 1,444 | 1,449 | 4,510 |
| 2022/02/21 | 1,467 | 1,479 | 1,464 | 1,479 | 39,580 |
| 2022/02/18 | 1,490 | 1,495 | 1,483 | 1,493 | 2,680 |
| 2022/02/17 | 1,509 | 1,512 | 1,502 | 1,506 | 1,610 |
| 2022/02/16 | 1,502 | 1,509 | 1,502 | 1,509 | 22,240 |
| 2022/02/15 | 1,496 | 1,496 | 1,486 | 1,486 | 360 |
| 2022/02/14 | 1,505 | 1,505 | 1,493 | 1,497 | 500 |
| 2022/02/10 | 1,549 | 1,549 | 1,540 | 1,543 | 21,550 |
| 2022/02/08 | 1,523 | 1,523 | 1,510 | 1,511 | 4,370 |
| 2022/02/07 | 1,517 | 1,517 | 1,509 | 1,512 | 73,470 |
| 2022/02/04 | 1,528 | 1,528 | 1,519 | 1,523 | 410 |
| 2022/02/03 | 1,529 | 1,529 | 1,524 | 1,527 | 40 |
| 2022/02/02 | 1,540 | 1,540 | 1,534 | 1,537 | 14,780 |
| 2022/02/01 | 1,520 | 1,520 | 1,513 | 1,516 | 600 |
| 2022/01/31 | 1,490 | 1,500 | 1,489 | 1,499 | 9,490 |
| 2022/01/28 | 1,473 | 1,473 | 1,460 | 1,460 | 1,260 |
| 2022/01/27 | 1,470 | 1,470 | 1,448 | 1,449 | 1,260 |
| 2022/01/26 | 1,477 | 1,477 | 1,470 | 1,475 | 830 |
| 2022/01/25 | 1,501 | 1,501 | 1,468 | 1,476 | 1,510 |
| 2022/01/24 | 1,488 | 1,499 | 1,488 | 1,499 | 2,110 |
| 2022/01/21 | 1,521 | 1,521 | 1,505 | 1,509 | 3,580 |
| 2022/01/20 | 1,534 | 1,536 | 1,529 | 1,533 | 3,150 |
| 2022/01/19 | 1,541 | 1,541 | 1,532 | 1,533 | 2,750 |
| 2022/01/18 | 1,567 | 1,567 | 1,556 | 1,556 | 230 |
| 2022/01/17 | 1,565 | 1,566 | 1,560 | 1,560 | 830 |
| 2022/01/14 | 1,566 | 1,566 | 1,560 | 1,565 | 7,680 |
| 2022/01/13 | 1,585 | 1,585 | 1,580 | 1,580 | 350 |
| 2022/01/12 | 1,575 | 1,584 | 1,575 | 1,581 | 121,940 |
| 2022/01/11 | 1,569 | 1,569 | 1,563 | 1,563 | 1,720 |
| 2022/01/07 | 1,576 | 1,577 | 1,573 | 1,574 | 1,700 |
| 2022/01/06 | 1,596 | 1,596 | 1,564 | 1,567 | 3,830 |
| 2022/01/05 | 1,604 | 1,604 | 1,597 | 1,597 | 2,690 |
| 2022/01/04 | 1,600 | 1,606 | 1,599 | 1,606 | 8,850 |