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

2,529.5 +49.5 (+2.00%)

株価：2025/05/12 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
2021/01/22	1,278	1,278	1,273	1,274	-7	-0.5%	5,010
2021/01/21	1,278	1,282	1,278	1,281	+15	+1.2%	4,620
2021/01/20	1,270	1,271	1,265	1,266	-2	-0.2%	25,160
2021/01/19	1,258	1,268	1,258	1,268	+16	+1.3%	2,330
2021/01/18	1,252	1,253	1,249	1,252	-7	-0.6%	4,550
2021/01/15	1,268	1,268	1,259	1,259	-12	-0.9%	11,190
2021/01/14	1,269	1,273	1,269	1,271	+5	+0.4%	9,000
2021/01/13	1,267	1,268	1,263	1,266	-3	-0.2%	48,200
2021/01/12	1,268	1,273	1,268	1,269	-3	-0.2%	15,280
2021/01/08	1,267	1,274	1,267	1,272	+22	+1.8%	13,090
2021/01/07	1,244	1,253	1,244	1,250	+27	+2.2%	12,660
2021/01/06	1,227	1,233	1,221	1,223	-11	-0.9%	2,730
2021/01/05	1,227	1,234	1,224	1,234	-3	-0.2%	36,570
2021/01/04	1,245	1,250	1,234	1,237	-2	-0.2%	38,730
2020/12/30	1,238	1,241	1,235	1,239	-8	-0.6%	6,160
2020/12/29	1,246	1,247	1,242	1,247	+6	+0.5%	27,570
2020/12/28	1,237	1,241	1,231	1,241	+8	+0.6%	12,930
2020/12/25	1,233	1,233	1,233	1,233	+5	+0.4%	290
2020/12/24	1,225	1,229	1,225	1,228	+9	+0.7%	400
2020/12/23	1,224	1,224	1,216	1,219	+6	+0.5%	560
2020/12/22	1,218	1,221	1,213	1,213	-12	-1%	54,380
2020/12/21	1,229	1,230	1,221	1,225	-4	-0.3%	1,860
2020/12/18	1,229	1,232	1,227	1,229	+1	+0.1%	72,200
2020/12/17	1,226	1,229	1,224	1,228	+7	+0.6%	1,090
2020/12/16	1,223	1,226	1,221	1,221	+7	+0.6%	16,840
2020/12/15	1,216	1,216	1,213	1,214	-6	-0.5%	30,970
2020/12/14	1,222	1,222	1,220	1,220	+1	+0.1%	20,890
2020/12/11	1,222	1,222	1,218	1,219	-1	-0.1%	35,850
2020/12/10	1,223	1,223	1,219	1,220	-14	-1.1%	4,980
2020/12/09	1,230	1,234	1,230	1,234	+13	+1.1%	3,370
2020/12/08	1,220	1,224	1,220	1,221	±0	±0%	35,810
2020/12/07	1,227	1,228	1,221	1,221	+4	+0.3%	2,790
2020/12/04	1,215	1,217	1,214	1,217	±0	±0%	2,530
2020/12/03	1,218	1,220	1,217	1,217	+4	+0.3%	6,240
2020/12/02	1,217	1,217	1,211	1,213	±0	±0%	3,840
2020/12/01	1,205	1,214	1,205	1,213	+16	+1.3%	8,050
2020/11/30	1,209	1,209	1,195	1,197	-2	-0.2%	4,800
2020/11/27	1,201	1,201	1,196	1,199	-7	-0.6%	33,060
2020/11/26	1,205	1,208	1,205	1,206	+2	+0.2%	3,110
2020/11/25	1,209	1,214	1,204	1,204	+7	+0.6%	7,880
2020/11/24	1,194	1,199	1,193	1,197	+21	+1.8%	7,070
2020/11/20	1,170	1,176	1,170	1,176	+3	+0.3%	4,480
2020/11/19	1,172	1,175	1,171	1,173	-8	-0.7%	2,330
2020/11/18	1,187	1,187	1,181	1,181	-6	-0.5%	3,840
2020/11/17	1,194	1,194	1,187	1,187	-3	-0.3%	2,530
2020/11/16	1,190	1,191	1,187	1,190	+21	+1.8%	1,030
2020/11/13	1,174	1,174	1,165	1,169	-9	-0.8%	1,510
2020/11/12	1,187	1,188	1,177	1,178	+3	+0.3%	9,680
2020/11/11	1,176	1,178	1,173	1,175	+11	+0.9%	2,210
2020/11/10	1,176	1,176	1,162	1,164	+6	+0.5%	6,800