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

2,613 +20 (+0.77%)

株価：2025/06/17 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
2025/06/17	2,602	2,613	2,602	2,613	+20	+0.8%	1,030
2025/06/16	2,594.5	2,595	2,587	2,593	+28	+1.1%	13,330
2025/06/13	2,603.5	2,603.5	2,552	2,565	-27.5	-1.1%	8,660
2025/06/12	2,603	2,605.5	2,588	2,592.5	-30	-1.1%	16,280
2025/06/11	2,621	2,622.5	2,615	2,622.5	+21	+0.8%	3,900
2025/06/10	2,607	2,626	2,601.5	2,601.5	+4.5	+0.2%	43,230
2025/06/09	2,604	2,608	2,595	2,597	+21.5	+0.8%	3,860
2025/06/06	2,567	2,575.5	2,567	2,575.5	+13	+0.5%	2,740
2025/06/05	2,558.5	2,564.5	2,558.5	2,562.5	-13	-0.5%	7,910
2025/06/04	2,575	2,579.5	2,575	2,575.5	+40.5	+1.6%	11,170
2025/06/03	2,544.5	2,547.5	2,535	2,535	+7.5	+0.3%	50,030
2025/06/02	2,542.5	2,542.5	2,527.5	2,527.5	-15.5	-0.6%	5,710
2025/05/30	2,540	2,547	2,538	2,543	-64	-2.5%	7,150
2025/05/29	2,591	2,617	2,591	2,607	+41	+1.6%	52,730
2025/05/28	2,563	2,577	2,560	2,566	+40.5	+1.6%	19,560
2025/05/27	2,522	2,525.5	2,507.5	2,525.5	+10.5	+0.4%	8,120
2025/05/26	2,515.5	2,519	2,508.5	2,515	±0	±0%	70,850
2025/05/23	2,521.5	2,521.5	2,515	2,515	-2	-0.1%	39,880
2025/05/22	2,522	2,525.5	2,516.5	2,517	-37.5	-1.5%	1,240
2025/05/21	2,558.5	2,566	2,554.5	2,554.5	-10.5	-0.4%	360
2025/05/20	2,589.5	2,592.5	2,565	2,565	+8.5	+0.3%	810
2025/05/19	2,563	2,566.5	2,556	2,556.5	-7.5	-0.3%	480
2025/05/16	2,570.5	2,570.5	2,560	2,564	+8.5	+0.3%	2,490
2025/05/15	2,569.5	2,572	2,555.5	2,555.5	-31.5	-1.2%	4,150
2025/05/14	2,589.5	2,597	2,579.5	2,587	+13	+0.5%	11,510
2025/05/13	2,583.5	2,587	2,564	2,574	+44.5	+1.8%	14,240
2025/05/12	2,495	2,529.5	2,495	2,529.5	+49.5	+2%	4,280
2025/05/09	2,478.5	2,480	2,473.5	2,480	+28.5	+1.2%	1,480
2025/05/08	2,437	2,453	2,434	2,451.5	+27	+1.1%	10,970
2025/05/07	2,430.5	2,430.5	2,423	2,424.5	-11	-0.5%	51,800
2025/05/02	2,436	2,463	2,435.5	2,435.5	+11	+0.5%	13,410
2025/05/01	2,405	2,426	2,405	2,424.5	+45	+1.9%	1,510
2025/04/30	2,371	2,379.5	2,369.5	2,379.5	+6	+0.3%	3,560
2025/04/28	2,379	2,380.5	2,366	2,373.5	-6	-0.3%	800
2025/04/25	2,360	2,379.5	2,360	2,379.5	+69.5	+3%	51,590
2025/04/24	2,321	2,323	2,306	2,310	+14.5	+0.6%	760
2025/04/23	2,305	2,316	2,295	2,295.5	+77.5	+3.5%	112,960
2025/04/22	2,205.5	2,218	2,201	2,218	-16	-0.7%	94,290
2025/04/21	2,250.5	2,300.5	2,228.5	2,234	-46	-2%	2,510
2025/04/18	2,283.5	2,283.5	2,265	2,280	-5	-0.2%	4,530
2025/04/17	2,254.5	2,285	2,254.5	2,285	+17.5	+0.8%	3,470
2025/04/16	2,303.5	2,323	2,264.5	2,267.5	-86	-3.7%	63,310
2025/04/15	2,330	2,353.5	2,301.5	2,353.5	+52	+2.3%	35,130
2025/04/14	2,310.5	2,312	2,289	2,301.5	+1	±0%	18,480
2025/04/11	2,308.5	2,308.5	2,214.5	2,300.5	-58	-2.5%	171,390
2025/04/10	2,389.5	2,389.5	2,342	2,358.5	+226.5	+10.6%	69,300
2025/04/09	2,129	2,178.5	2,098	2,132	-109.5	-4.9%	515,900
2025/04/08	2,253	2,258	2,236.5	2,241.5	+117	+5.5%	225,730
2025/04/07	2,150	2,173	2,117.5	2,124.5	-236	-10%	125,090
2025/04/04	2,360	2,364	2,327	2,360.5	-54.5	-2.3%	32,210