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
2026/06/05 2,004 2,008 2,003 2,008 506
2026/06/04 2,016 2,016 1,999 2,000 12,835
2026/06/03 2,010 2,026 2,010 2,024 433
2026/06/02 2,020 2,020 2,007 2,015 533
2026/06/01 2,023 2,023 2,015 2,020 330
2026/05/29 1,998 2,013 1,998 2,013 890
2026/05/28 2,007 2,007 1,989 2,000 784
2026/05/27 2,013 2,013 2,000 2,007 292
2026/05/26 2,001 2,007 2,001 2,006 18,974
2026/05/25 2,020 2,020 2,001 2,014 2,856
2026/05/22 1,981 1,991 1,981 1,991 182
2026/05/21 1,980 1,980 1,972 1,980 725
2026/05/20 1,947 1,964 1,947 1,964 17,796
2026/05/19 1,971 1,971 1,958 1,965 4,219
2026/05/18 1,970 1,970 1,948 1,954 498
2026/05/15 2,004 2,004 1,974 1,978 265
2026/05/14 2,050 2,050 1,950 1,982 14,296
2026/05/13 1,954 1,972 1,943 1,970 6,988
2026/05/12 1,973 1,975 1,962 1,967 6,536
2026/05/11 1,956 1,965 1,955 1,965 1,647
2026/05/08 1,931 1,972 1,931 1,972 10,409
2026/05/07 2,014 2,014 1,961 1,966 5,590
2026/05/01 1,938 2,065 1,904 1,934 119,303
2026/04/30 1,909 1,913 1,898 1,898 5,310
2026/04/28 1,914 1,924 1,914 1,920 107
2026/04/27 1,920 1,924 1,915 1,921 1,135
2026/04/24 1,909 1,915 1,907 1,911 6,457
2026/04/23 1,933 1,933 1,901 1,908 625
2026/04/22 1,916 1,916 1,911 1,913 19,714
2026/04/21 1,916 1,925 1,916 1,925 679
2026/04/20 1,907 1,912 1,906 1,911 33,408
2026/04/17 1,929 1,929 1,899 1,901 147
2026/04/16 1,899 1,901 1,898 1,901 2,180
2026/04/15 1,888 1,890 1,886 1,888 3,244
2026/04/14 1,861 1,869 1,861 1,869 985
2026/04/13 1,838 1,838 1,830 1,838 3,217
2026/04/10 1,852 1,854 1,848 1,852 1,958
2026/04/09 1,842 1,843 1,839 1,842 7,921
2026/04/08 1,826 1,850 1,826 1,850 4,252
2026/04/07 1,796 1,797 1,791 1,793 558
2026/04/06 1,778 1,792 1,769 1,791 1,303
2026/04/03 1,791 1,795 1,785 1,792 10,679
2026/03/27 1,763 1,765 1,759 1,764 928
2026/03/26 1,799 1,799 1,775 1,780 5,928
2026/03/25 1,795 1,795 1,783 1,786 2,663
2026/03/24 1,769 1,781 1,764 1,767 2,238
2026/03/23 1,752 1,755 1,743 1,743 35,698
2026/03/19 1,793 1,799 1,791 1,792 1,826
2026/03/18 1,821 1,831 1,821 1,831 1,958
2026/03/17 1,814 1,814 1,805 1,805 637
2026/03/16 1,806 1,810 1,803 1,810 622
2026/03/13 1,811 1,818 1,809 1,813 3,107
2026/03/12 1,825 1,825 1,814 1,816 3,083
2026/03/11 1,856 1,856 1,842 1,843 37,602
2026/03/10 1,831 1,839 1,829 1,836 983
2026/03/09 1,813 1,814 1,778 1,796 67,346
2026/03/06 1,850 1,855 1,849 1,853 31,281
2026/03/05 1,858 1,867 1,856 1,856 38,676
2026/03/04 1,858 1,859 1,843 1,848 67,899
2026/03/03 1,882 1,882 1,867 1,867 24,297
2026/03/02 1,872 1,876 1,866 1,866 4,349
2026/02/27 1,892 1,892 1,885 1,889 32,770
2026/02/26 1,897 1,900 1,897 1,899 445
2026/02/25 1,894 1,894 1,885 1,889 487
2026/02/24 1,875 1,879 1,873 1,877 10,408
2026/02/20 1,896 1,896 1,880 1,883 470
2026/02/19 1,879 1,886 1,879 1,882 2,932
2026/02/18 1,867 1,877 1,867 1,877 1,128
2026/02/17 1,874 1,874 1,859 1,860 111,989
2026/02/16 1,887 1,887 1,868 1,870 7,649
2026/02/13 1,875 1,875 1,862 1,863 1,446
2026/02/12 1,891 1,899 1,891 1,898 32,144
2026/02/10 1,893 1,896 1,892 1,894 9,901
2026/02/09 1,894 1,894 1,886 1,888 1,327
2026/02/06 1,840 1,850 1,835 1,847 29,910
2026/02/05 1,893 1,893 1,871 1,876 802
2026/02/04 1,887 1,887 1,880 1,885 2,530
2026/02/03 1,892 1,903 1,892 1,902 6,099
2026/02/02 1,876 1,884 1,859 1,862 10,145
2026/01/30 1,895 1,895 1,881 1,881 158
2026/01/29 1,919 1,919 1,890 1,900 1,622
2026/01/28 1,908 1,908 1,896 1,907 2,342
2026/01/27 1,889 1,897 1,888 1,895 30,393
2026/01/26 1,881 1,885 1,874 1,881 67,111
2026/01/23 1,885 1,886 1,880 1,886 464
2026/01/22 1,861 1,881 1,861 1,878 73,835
2026/01/21 1,869 1,869 1,854 1,861 33,622
2026/01/20 1,890 1,890 1,871 1,872 10,253
2026/01/19 1,883 1,883 1,875 1,875 1,405
2026/01/16 1,900 1,900 1,896 1,900 1,093
2026/01/15 1,895 1,895 1,889 1,891 775
2026/01/14 1,904 1,904 1,894 1,895 3,928
2026/01/13 1,885 1,899 1,885 1,899 2,148
2026/01/09 1,878 1,883 1,878 1,883 25,895
2026/01/08 1,900 1,900 1,878 1,878 2,380
2026/01/07 1,885 1,892 1,885 1,888 9,331
2026/01/06 1,881 1,881 1,876 1,880 9,642
2026/01/05 1,866 1,870 1,866 1,870 2,606

このページの先頭へ