ＮＥＸＴ　ＦＵＮＤＳ　外国株式・ＭＳＣＩ－ＫＯＫＵＳＡＩ指数（為替ヘッジなし）連

2513 / 東証(その他) / ETF・REIT等

2,280 -5 (-0.22%)

株価：2025/04/18 15:30 15分ディレイ

ＮＥＸＴ　ＦＵＮＤＳ　外国株式・ＭＳＣＩ－ＫＯＫＵＳＡＩ指数（為替ヘッジなし）連の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2024/01/26	2,167.5	2,168	2,162.5	2,163.5	+2.5	+0.1%	4,280
2024/01/25	2,160	2,162	2,157	2,161	-3	-0.1%	9,220
2024/01/24	2,166.5	2,170	2,161	2,164	+7.5	+0.3%	9,140
2024/01/23	2,156.5	2,164	2,155	2,156.5	+2.5	+0.1%	23,850
2024/01/22	2,153	2,160	2,152	2,154	+16	+0.7%	12,400
2024/01/19	2,129	2,138	2,128.5	2,138	+31	+1.5%	42,170
2024/01/18	2,106.5	2,114	2,106.5	2,107	-4.5	-0.2%	32,770
2024/01/17	2,113	2,115.5	2,106.5	2,111.5	+12	+0.6%	36,200
2024/01/16	2,109.5	2,109.5	2,096.5	2,099.5	-0.5	±0%	63,270
2024/01/15	2,095.5	2,101	2,093	2,100	+3	+0.1%	31,660
2024/01/12	2,095	2,100.5	2,091	2,097	-11.5	-0.5%	9,820
2024/01/11	2,100.5	2,108.5	2,100.5	2,108.5	+26.5	+1.3%	13,760
2024/01/10	2,078	2,082	2,078	2,082	+9.5	+0.5%	4,980
2024/01/09	2,076	2,080	2,069	2,072.5	+13.5	+0.7%	13,450
2024/01/05	2,061	2,066	2,059	2,059	+8.5	+0.4%	34,600
2024/01/04	2,053	2,053	2,037.5	2,050.5	-2.5	-0.1%	12,510
2023/12/29	2,054.5	2,059.5	2,053	2,053	-7	-0.3%	12,530
2023/12/28	2,059	2,077.5	2,056	2,060	-10	-0.5%	5,040
2023/12/27	2,062.5	2,070	2,062.5	2,070	+13.5	+0.7%	3,440
2023/12/26	2,055.5	2,056.5	2,050	2,056.5	+4.5	+0.2%	2,540
2023/12/25	2,048.5	2,053	2,037.5	2,052	+6	+0.3%	4,920
2023/12/22	2,048	2,048	2,042.5	2,046	-0.5	±0%	4,090
2023/12/21	2,050	2,050.5	2,039	2,046.5	-25.5	-1.2%	28,610
2023/12/20	2,075	2,079	2,072	2,072	+15	+0.7%	3,520
2023/12/19	2,044.5	2,058	2,039	2,057	+25	+1.2%	2,560
2023/12/18	2,035	2,035	2,029.5	2,032	+3	+0.1%	17,820
2023/12/15	2,033.5	2,037.5	2,029	2,029	+6.5	+0.3%	3,210
2023/12/14	2,032.5	2,036.5	2,016.5	2,022.5	-19.5	-1%	4,980
2023/12/13	2,044.5	2,045	2,040.5	2,042	+6	+0.3%	15,340
2023/12/12	2,042	2,042.5	2,036	2,036	+9	+0.4%	6,180
2023/12/11	2,019.5	2,027	2,019.5	2,027	+29.5	+1.5%	14,060
2023/12/08	2,000	2,000	1,977	1,997.5	-23	-1.1%	12,400
2023/12/07	2,028.5	2,035	2,019.5	2,020.5	-18.5	-0.9%	13,150
2023/12/06	2,033.5	2,043	2,033.5	2,039	+9	+0.4%	18,070
2023/12/05	2,032.5	2,035	2,027.5	2,030	-5	-0.2%	25,910
2023/12/04	2,034.5	2,038	2,032	2,035	-8	-0.4%	3,940
2023/12/01	2,041.5	2,044.5	2,037	2,043	+14.5	+0.7%	4,050
2023/11/30	2,023.5	2,028.5	2,023.5	2,028.5	+2.5	+0.1%	18,210
2023/11/29	2,024.5	2,026	2,019.5	2,026	-11.5	-0.6%	3,300
2023/11/28	2,040.5	2,041.5	2,033	2,037.5	-8	-0.4%	15,790
2023/11/27	2,052.5	2,055	2,042	2,045.5	-5	-0.2%	2,760
2023/11/24	2,055.5	2,057.5	2,049	2,050.5	+15.5	+0.8%	32,860
2023/11/22	2,026	2,035	2,026	2,035	+6	+0.3%	37,260
2023/11/21	2,035	2,037	2,023	2,029	+3	+0.1%	3,060
2023/11/20	2,039.5	2,040.5	2,026	2,026	-17	-0.8%	4,570
2023/11/17	2,045.5	2,045.5	2,040.5	2,043	-6	-0.3%	3,890
2023/11/16	2,050	2,052.5	2,044.5	2,049	+2.5	+0.1%	9,650
2023/11/15	2,030	2,046.5	2,030	2,046.5	+34.5	+1.7%	64,280
2023/11/14	2,012	2,013	2,010	2,012	+11.5	+0.6%	29,470
2023/11/13	2,002	2,002	1,998.5	2,000.5	+17.5	+0.9%	1,390