(NEXTFUNDS) MSCIジャパンカントリー指数(セレクト)(2643)の株価時系列情報
(NEXTFUNDS) MSCIジャパンカントリー指数(セレクト)(2643)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 | 4,256 | 4,256 | 4,143 | 4,159 | 130 |
| 2026/06/04 | 4,140 | 4,186 | 4,140 | 4,186 | 181 |
| 2026/06/03 | 4,206 | 4,210 | 4,205 | 4,210 | 113 |
| 2026/06/02 | 4,120 | 4,136 | 4,112 | 4,136 | 129 |
| 2026/06/01 | 4,006 | 4,050 | 4,006 | 4,050 | 70 |
| 2026/05/28 | 4,076 | 4,076 | 4,076 | 4,076 | 5 |
| 2026/05/27 | 4,117 | 4,117 | 4,117 | 4,117 | 30 |
| 2026/05/26 | 4,110 | 4,110 | 4,110 | 4,110 | 100 |
| 2026/05/25 | 4,058 | 4,125 | 4,058 | 4,104 | 462 |
| 2026/05/22 | 4,045 | 4,087 | 4,045 | 4,086 | 6,578 |
| 2026/05/21 | 3,927 | 3,927 | 3,927 | 3,927 | 3 |
| 2026/05/20 | 3,964 | 3,964 | 3,937 | 3,937 | 6,739 |
| 2026/05/19 | 4,000 | 4,000 | 4,000 | 4,000 | 2 |
| 2026/05/18 | 3,991 | 3,991 | 3,969 | 3,969 | 6,548 |
| 2026/05/15 | 4,044 | 4,044 | 3,951 | 3,962 | 6,717 |
| 2026/05/14 | 4,067 | 4,067 | 4,032 | 4,032 | 6,570 |
| 2026/05/13 | 4,042 | 4,060 | 4,042 | 4,060 | 5,298 |
| 2026/05/12 | 4,039 | 4,048 | 4,014 | 4,035 | 3,495 |
| 2026/05/11 | 4,039 | 4,039 | 4,023 | 4,023 | 12 |
| 2026/05/08 | 4,040 | 4,040 | 3,976 | 3,988 | 3,763 |
| 2026/05/07 | 3,949 | 4,006 | 3,949 | 4,006 | 7 |
| 2026/05/01 | 3,891 | 3,891 | 3,877 | 3,879 | 6,732 |
| 2026/04/30 | 3,871 | 3,891 | 3,857 | 3,883 | 11,408 |
| 2026/04/28 | 3,925 | 3,943 | 3,922 | 3,932 | 3,427 |
| 2026/04/27 | 3,907 | 3,953 | 3,902 | 3,953 | 3,375 |
| 2026/04/24 | 3,894 | 3,907 | 3,894 | 3,907 | 22 |
| 2026/04/23 | 3,939 | 3,939 | 3,902 | 3,910 | 3,357 |
| 2026/04/22 | 3,915 | 3,927 | 3,915 | 3,924 | 2,243 |
| 2026/04/21 | 3,933 | 3,945 | 3,933 | 3,945 | 26 |
| 2026/04/20 | 3,928 | 3,936 | 3,928 | 3,933 | 50 |
| 2026/04/17 | 3,957 | 3,957 | 3,928 | 3,928 | 82 |
| 2026/04/16 | 4,000 | 4,000 | 3,930 | 4,000 | 88 |
| 2026/04/15 | 3,955 | 3,958 | 3,955 | 3,958 | 45 |
| 2026/04/14 | 3,888 | 3,888 | 3,888 | 3,888 | 55 |
| 2026/04/13 | 3,971 | 3,971 | 3,841 | 3,841 | 15 |
| 2026/04/08 | 3,856 | 3,901 | 3,856 | 3,901 | 2,071 |
| 2026/04/07 | 3,779 | 3,780 | 3,758 | 3,758 | 11 |
| 2026/04/06 | 3,759 | 3,779 | 3,759 | 3,779 | 61 |
| 2026/04/03 | 3,745 | 3,750 | 3,745 | 3,748 | 130 |
| 2026/04/02 | 3,835 | 3,835 | 3,753 | 3,753 | 271 |
| 2026/04/01 | 3,762 | 3,762 | 3,744 | 3,744 | 40 |
| 2026/03/27 | 3,692 | 3,721 | 3,672 | 3,721 | 21 |
| 2026/03/26 | 3,800 | 3,800 | 3,693 | 3,693 | 2 |
| 2026/03/25 | 3,755 | 3,755 | 3,727 | 3,730 | 27 |
| 2026/03/23 | 3,552 | 3,553 | 3,552 | 3,553 | 101 |
| 2026/03/19 | 3,686 | 3,686 | 3,676 | 3,676 | 27 |
| 2026/03/18 | 3,752 | 3,752 | 3,752 | 3,752 | 4 |
| 2026/03/16 | 3,614 | 3,614 | 3,614 | 3,614 | 2 |
| 2026/03/13 | 3,709 | 3,709 | 3,683 | 3,683 | 16 |
| 2026/03/11 | 3,808 | 3,808 | 3,785 | 3,785 | 1,468 |
| 2026/03/09 | 3,604 | 3,648 | 3,594 | 3,648 | 1,096 |
| 2026/03/06 | 3,813 | 3,820 | 3,810 | 3,817 | 112 |
| 2026/03/05 | 3,889 | 3,889 | 3,807 | 3,807 | 2,335 |
| 2026/03/04 | 3,848 | 3,848 | 3,719 | 3,719 | 88 |
| 2026/03/03 | 4,044 | 4,044 | 3,848 | 3,848 | 123 |
| 2026/03/02 | 4,080 | 4,080 | 3,970 | 3,974 | 3,300 |
| 2026/02/27 | 4,057 | 4,057 | 4,010 | 4,010 | 7 |
| 2026/02/26 | 3,946 | 3,987 | 3,946 | 3,987 | 59 |
| 2026/02/24 | 3,855 | 3,876 | 3,855 | 3,876 | 7 |
| 2026/02/18 | 3,910 | 3,925 | 3,910 | 3,925 | 33 |
| 2026/02/17 | 3,910 | 3,910 | 3,910 | 3,910 | 6 |
| 2026/02/16 | 4,041 | 4,041 | 3,948 | 3,948 | 163 |
| 2026/02/12 | 4,030 | 4,049 | 4,026 | 4,041 | 152 |
| 2026/02/10 | 4,000 | 4,027 | 3,999 | 4,024 | 27 |
| 2026/02/09 | 3,965 | 3,974 | 3,939 | 3,943 | 414 |
| 2026/02/06 | 3,800 | 3,825 | 3,800 | 3,825 | 12 |
| 2026/02/03 | 3,794 | 3,800 | 3,794 | 3,800 | 123 |
| 2026/02/02 | 3,785 | 3,785 | 3,713 | 3,713 | 63 |
| 2026/01/27 | 3,779 | 3,779 | 3,709 | 3,715 | 61 |
| 2026/01/26 | 3,802 | 3,802 | 3,707 | 3,709 | 27 |
| 2026/01/23 | 3,780 | 3,802 | 3,776 | 3,802 | 50,065 |
| 2026/01/20 | 3,800 | 3,800 | 3,793 | 3,793 | 11 |
| 2026/01/19 | 3,895 | 3,895 | 3,797 | 3,797 | 179 |
| 2026/01/16 | 3,827 | 3,829 | 3,823 | 3,825 | 331 |
| 2026/01/15 | 3,895 | 3,895 | 3,846 | 3,855 | 65 |
| 2026/01/14 | 3,755 | 3,825 | 3,755 | 3,825 | 2 |
| 2026/01/13 | 3,838 | 3,838 | 3,808 | 3,814 | 132 |
| 2026/01/09 | 3,668 | 3,698 | 3,668 | 3,698 | 11 |
| 2026/01/08 | 3,697 | 3,697 | 3,697 | 3,697 | 1 |
| 2026/01/06 | 3,745 | 3,745 | 3,745 | 3,745 | 87 |
| 2026/01/05 | 3,687 | 3,691 | 3,667 | 3,691 | 146 |
| 2025/12/29 | 3,617 | 3,617 | 3,617 | 3,617 | 1 |
| 2025/12/26 | 3,631 | 3,631 | 3,630 | 3,630 | 24 |
| 2025/12/24 | 3,685 | 3,685 | 3,611 | 3,611 | 2 |
| 2025/12/23 | 3,723 | 3,723 | 3,612 | 3,615 | 142 |
| 2025/12/22 | 3,615 | 3,653 | 3,615 | 3,653 | 49 |
| 2025/12/17 | 3,550 | 3,558 | 3,550 | 3,556 | 230 |
| 2025/12/16 | 3,621 | 3,621 | 3,621 | 3,621 | 18 |
| 2025/12/15 | 3,621 | 3,621 | 3,621 | 3,621 | 8 |
| 2025/12/10 | 3,654 | 3,654 | 3,600 | 3,600 | 5 |
| 2025/12/09 | 3,584 | 3,584 | 3,584 | 3,584 | 1 |
| 2025/12/08 | 3,641 | 3,641 | 3,571 | 3,573 | 106 |
| 2025/12/05 | 3,571 | 3,571 | 3,571 | 3,571 | 1 |
| 2025/12/04 | 3,573 | 3,608 | 3,573 | 3,608 | 3,716 |
| 2025/12/03 | 3,553 | 3,553 | 3,539 | 3,539 | 3,728 |
| 2025/12/02 | 3,547 | 3,547 | 3,536 | 3,536 | 61 |
| 2025/11/25 | 3,500 | 3,500 | 3,477 | 3,477 | 208 |
| 2025/11/20 | 3,480 | 3,555 | 3,480 | 3,550 | 53 |
| 2025/11/19 | 3,462 | 3,462 | 3,462 | 3,462 | 2 |
| 2025/11/18 | 3,462 | 3,462 | 3,462 | 3,462 | 2 |
| 2025/11/14 | 3,562 | 3,562 | 3,562 | 3,562 | 10 |
| 2025/11/13 | 3,612 | 3,612 | 3,600 | 3,600 | 9 |
| 2025/11/10 | 3,529 | 3,529 | 3,529 | 3,529 | 3 |
| 2025/11/07 | 3,483 | 3,483 | 3,483 | 3,483 | 1 |
| 2025/11/06 | 3,504 | 3,535 | 3,504 | 3,535 | 2 |
| 2025/11/05 | 3,483 | 3,483 | 3,434 | 3,434 | 4 |
| 2025/11/04 | 3,645 | 3,645 | 3,567 | 3,577 | 22 |
| 2025/10/31 | 3,603 | 3,609 | 3,572 | 3,575 | 17 |
| 2025/10/28 | 3,583 | 3,583 | 3,497 | 3,497 | 7 |
| 2025/10/27 | 3,490 | 3,519 | 3,490 | 3,513 | 14 |
| 2025/10/24 | 3,448 | 3,448 | 3,448 | 3,448 | 13 |
| 2025/10/21 | 3,465 | 3,465 | 3,465 | 3,465 | 3 |
| 2025/10/20 | 3,409 | 3,444 | 3,409 | 3,444 | 42 |
| 2025/10/17 | 3,374 | 3,376 | 3,366 | 3,366 | 8 |
| 2025/10/16 | 3,440 | 3,440 | 3,422 | 3,430 | 31 |
| 2025/10/15 | 3,359 | 3,359 | 3,359 | 3,359 | 5,613 |
| 2025/10/14 | 3,373 | 3,395 | 3,341 | 3,341 | 120 |
| 2025/10/10 | 3,480 | 3,480 | 3,450 | 3,450 | 12 |
| 2025/10/09 | 3,480 | 3,480 | 3,480 | 3,480 | 2,200 |
| 2025/10/08 | 3,525 | 3,525 | 3,453 | 3,453 | 145 |
| 2025/10/07 | 3,394 | 3,464 | 3,394 | 3,455 | 6,387 |
| 2025/10/06 | 3,400 | 3,426 | 3,400 | 3,426 | 87 |
| 2025/10/03 | 3,309 | 3,309 | 3,309 | 3,309 | 10 |
| 2025/10/02 | 3,235 | 3,257 | 3,235 | 3,257 | 90 |
| 2025/10/01 | 3,240 | 3,254 | 3,234 | 3,254 | 18 |
| 2025/09/29 | 3,304 | 3,304 | 3,268 | 3,270 | 53 |
| 2025/09/26 | 3,347 | 3,347 | 3,325 | 3,325 | 2 |
| 2025/09/24 | 3,271 | 3,277 | 3,271 | 3,277 | 3,321 |
| 2025/09/22 | 3,272 | 3,294 | 3,272 | 3,294 | 102 |
| 2025/09/19 | 3,272 | 3,272 | 3,272 | 3,272 | 500 |
| 2025/09/12 | 3,269 | 3,276 | 3,269 | 3,276 | 116 |
| 2025/09/11 | 3,284 | 3,284 | 3,248 | 3,248 | 81 |
| 2025/09/09 | 3,214 | 3,214 | 3,214 | 3,214 | 10 |
| 2025/09/01 | 3,168 | 3,168 | 3,151 | 3,151 | 8 |
| 2025/08/28 | 3,178 | 3,178 | 3,178 | 3,178 | 6 |
| 2025/08/27 | 3,174 | 3,174 | 3,174 | 3,174 | 6 |
| 2025/08/26 | 3,189 | 3,189 | 3,189 | 3,189 | 5 |
| 2025/08/25 | 3,255 | 3,255 | 3,204 | 3,204 | 11 |
| 2025/08/21 | 3,185 | 3,185 | 3,185 | 3,185 | 10 |
| 2025/08/20 | 3,219 | 3,219 | 3,219 | 3,219 | 4 |
| 2025/08/19 | 3,260 | 3,260 | 3,240 | 3,240 | 5 |
| 2025/08/18 | 3,250 | 3,250 | 3,245 | 3,245 | 8 |
| 2025/08/15 | 3,195 | 3,230 | 3,136 | 3,230 | 22 |
| 2025/08/14 | 3,134 | 3,189 | 3,134 | 3,170 | 211 |
| 2025/08/13 | 3,189 | 3,206 | 3,187 | 3,202 | 121 |
| 2025/08/12 | 3,165 | 3,169 | 3,165 | 3,169 | 73 |
| 2025/08/08 | 3,121 | 3,127 | 3,104 | 3,106 | 423 |
| 2025/08/07 | 3,050 | 3,069 | 3,050 | 3,068 | 152 |
| 2025/08/04 | 2,971 | 2,973 | 2,971 | 2,973 | 2 |
| 2025/07/31 | 3,060 | 3,063 | 3,055 | 3,063 | 11 |
| 2025/07/29 | 3,039 | 3,039 | 3,023 | 3,023 | 3 |
| 2025/07/28 | 3,057 | 3,057 | 3,057 | 3,057 | 1 |
| 2025/07/25 | 3,093 | 3,093 | 3,084 | 3,084 | 7 |
| 2025/07/24 | 3,082 | 3,107 | 3,082 | 3,107 | 389 |
| 2025/07/23 | 2,997 | 3,041 | 2,997 | 3,041 | 3,025 |
| 2025/07/22 | 2,953 | 2,953 | 2,953 | 2,953 | 1 |
| 2025/07/18 | 2,957 | 2,957 | 2,957 | 2,957 | 3 |
| 2025/07/14 | 2,913 | 2,913 | 2,912 | 2,912 | 88 |
| 2025/07/11 | 2,941 | 2,941 | 2,941 | 2,941 | 200 |
| 2025/07/09 | 2,933 | 2,933 | 2,933 | 2,933 | 1 |
| 2025/07/07 | 2,930 | 2,931 | 2,930 | 2,931 | 28 |
| 2025/07/02 | 2,936 | 2,936 | 2,932 | 2,932 | 2 |
| 2025/06/30 | 2,990 | 2,990 | 2,983 | 2,983 | 17 |
| 2025/06/27 | 2,950 | 2,950 | 2,950 | 2,950 | 1 |
| 2025/06/26 | 2,902 | 2,907 | 2,902 | 2,907 | 21 |
| 2025/06/23 | 2,851 | 2,851 | 2,845 | 2,845 | 56 |
| 2025/06/17 | 2,873 | 2,873 | 2,873 | 2,873 | 14 |
| 2025/06/13 | 2,863 | 2,863 | 2,863 | 2,863 | 17 |
| 2025/06/12 | 2,878 | 2,878 | 2,878 | 2,878 | 1 |
| 2025/06/10 | 2,902 | 2,902 | 2,883 | 2,883 | 901 |
| 2025/06/09 | 2,885 | 2,885 | 2,885 | 2,885 | 20 |
| 2025/06/06 | 2,848 | 2,848 | 2,848 | 2,848 | 1 |
| 2025/05/30 | 2,893 | 2,893 | 2,893 | 2,893 | 1 |
| 2025/05/26 | 2,810 | 2,810 | 2,810 | 2,810 | 5 |
| 2025/05/23 | 2,803 | 2,803 | 2,803 | 2,803 | 882 |
| 2025/05/22 | 2,793 | 2,793 | 2,792 | 2,792 | 1,002 |
| 2025/05/21 | 2,828 | 2,828 | 2,828 | 2,828 | 17 |
| 2025/05/16 | 2,838 | 2,838 | 2,823 | 2,823 | 75 |
| 2025/05/15 | 2,836 | 2,836 | 2,836 | 2,836 | 1 |
| 2025/05/14 | 2,870 | 2,870 | 2,850 | 2,850 | 2 |
| 2025/05/13 | 2,860 | 2,900 | 2,860 | 2,887 | 1,003 |
| 2025/05/12 | 2,842 | 2,842 | 2,842 | 2,842 | 72 |
| 2025/05/09 | 2,822 | 2,838 | 2,822 | 2,838 | 47 |
| 2025/05/08 | 2,789 | 2,789 | 2,774 | 2,774 | 11 |
| 2025/05/07 | 2,799 | 2,799 | 2,781 | 2,781 | 3,411 |
| 2025/05/02 | 2,795 | 2,800 | 2,795 | 2,800 | 203 |
| 2025/05/01 | 2,768 | 2,768 | 2,768 | 2,768 | 1 |
| 2025/04/30 | 2,746 | 2,746 | 2,741 | 2,741 | 2,105 |
| 2025/04/28 | 2,715 | 2,750 | 2,715 | 2,739 | 5,586 |
| 2025/04/25 | 2,679 | 2,718 | 2,679 | 2,718 | 7 |
| 2025/04/24 | 2,651 | 2,678 | 2,651 | 2,678 | 304 |
| 2025/04/23 | 2,617 | 2,658 | 2,617 | 2,650 | 74 |
| 2025/04/22 | 2,587 | 2,587 | 2,586 | 2,586 | 3 |
| 2025/04/21 | 2,622 | 2,622 | 2,600 | 2,600 | 12 |
| 2025/04/18 | 2,620 | 2,632 | 2,598 | 2,629 | 23 |
| 2025/04/17 | 2,587 | 2,599 | 2,582 | 2,599 | 12 |
| 2025/04/16 | 2,608 | 2,611 | 2,589 | 2,594 | 46 |
| 2025/04/15 | 2,580 | 2,621 | 2,580 | 2,621 | 4 |
| 2025/04/14 | 2,566 | 2,566 | 2,566 | 2,566 | 1 |
| 2025/04/11 | 2,565 | 2,565 | 2,565 | 2,565 | 1 |