野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ 外国株式・ＭＳＣＩ−ＫＯＫＵＳＡＩ指数（為替ヘッジなし）連動型上場投信
2513その他/その他/NEXT FUNDS International Equity MSCI-KOKUSAI (Unhedged) Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,200.0 | 3,200.0 | 3,166.0 | 3,177.0 | -6.0 | -0.19% | 83,556 |
| 2026-03-12 | 3,190.0 | 3,193.0 | 3,175.0 | 3,183.0 | -20.0 | -0.62% | 53,311 |
| 2026-03-11 | 3,200.0 | 3,221.0 | 3,200.0 | 3,203.0 | +15.0 | +0.47% | 77,911 |
| 2026-03-10 | 3,194.0 | 3,194.0 | 3,179.0 | 3,188.0 | +37.0 | +1.17% | 96,262 |
| 2026-03-09 | 3,119.0 | 3,151.0 | 3,103.0 | 3,151.0 | -65.0 | -2.02% | 113,311 |
| 2026-03-06 | 3,212.0 | 3,223.0 | 3,203.0 | 3,216.0 | -34.0 | -1.05% | 62,847 |
| 2026-03-05 | 3,276.0 | 3,334.0 | 3,229.0 | 3,250.0 | +25.0 | +0.78% | 38,258 |
| 2026-03-04 | 3,215.0 | 3,270.0 | 3,210.0 | 3,225.0 | -15.0 | -0.46% | 2,349 |
| 2026-03-03 | 3,255.0 | 3,256.0 | 3,235.0 | 3,240.0 | +12.0 | +0.37% | 145,068 |
| 2026-03-02 | 3,231.0 | 3,233.0 | 3,212.0 | 3,228.0 | -17.0 | -0.52% | 66,401 |
| 2026-02-27 | 3,241.0 | 3,247.0 | 3,238.0 | 3,245.0 | -20.0 | -0.61% | 108,035 |
| 2026-02-26 | 3,266.0 | 3,270.0 | 3,258.0 | 3,265.0 | +29.0 | +0.90% | 136,013 |
| 2026-02-25 | 3,240.0 | 3,244.0 | 3,233.0 | 3,236.0 | +29.0 | +0.90% | 35,398 |
| 2026-02-24 | 3,196.0 | 3,213.0 | 3,195.0 | 3,207.0 | -13.0 | -0.40% | 19,009 |
| 2026-02-20 | 3,214.0 | 3,222.0 | 3,209.0 | 3,220.0 | +7.0 | +0.22% | 10,256 |
| 2026-02-19 | 3,189.0 | 3,229.0 | 3,189.0 | 3,213.0 | +41.0 | +1.29% | 55,446 |
| 2026-02-18 | 3,157.0 | 3,173.0 | 3,154.0 | 3,172.0 | +51.0 | +1.63% | 17,893 |
| 2026-02-17 | 3,174.0 | 3,174.0 | 3,121.0 | 3,121.0 | -34.0 | -1.08% | 67,218 |
| 2026-02-16 | 3,164.0 | 3,193.0 | 3,155.0 | 3,155.0 | -18.0 | -0.57% | 2,970 |
| 2026-02-13 | 3,147.0 | 3,218.0 | 3,143.0 | 3,173.0 | -39.0 | -1.21% | 145,391 |
| 2026-02-12 | 3,199.0 | 3,212.0 | 3,186.0 | 3,212.0 | -34.0 | -1.05% | 39,085 |
| 2026-02-10 | 3,262.0 | 3,264.0 | 3,239.0 | 3,246.0 | 0.0 | 0.00% | 95,508 |
| 2026-02-09 | 3,272.0 | 3,272.0 | 3,238.0 | 3,246.0 | +51.0 | +1.60% | 88,775 |
| 2026-02-06 | 3,171.0 | 3,195.0 | 3,160.0 | 3,195.0 | -37.0 | -1.14% | 73,520 |
| 2026-02-05 | 3,243.0 | 3,250.0 | 3,225.0 | 3,232.0 | -11.0 | -0.34% | 78,092 |
| 2026-02-04 | 3,226.0 | 3,243.0 | 3,224.0 | 3,243.0 | -9.0 | -0.28% | 23,899 |
| 2026-02-03 | 3,249.0 | 3,253.0 | 3,244.0 | 3,252.0 | +80.0 | +2.52% | 113,376 |
| 2026-02-02 | 3,211.0 | 3,215.0 | 3,167.0 | 3,172.0 | -14.0 | -0.44% | 180,371 |
| 2026-01-30 | 3,194.0 | 3,200.0 | 3,185.0 | 3,186.0 | -22.0 | -0.69% | 98,590 |
| 2026-01-29 | 3,207.0 | 3,208.0 | 3,189.0 | 3,208.0 | -2.0 | -0.06% | 72,962 |
| 2026-01-28 | 3,194.0 | 3,210.0 | 3,194.0 | 3,210.0 | -17.0 | -0.53% | 44,020 |
| 2026-01-27 | 3,208.0 | 3,227.0 | 3,206.0 | 3,227.0 | +36.0 | +1.13% | 2,999 |
| 2026-01-26 | 3,201.0 | 3,202.0 | 3,175.0 | 3,191.0 | -91.0 | -2.77% | 100,602 |
| 2026-01-23 | 3,270.0 | 3,282.0 | 3,269.0 | 3,282.0 | +19.0 | +0.58% | 5,094 |
| 2026-01-22 | 3,260.0 | 3,267.0 | 3,256.0 | 3,263.0 | +39.0 | +1.21% | 12,600 |
| 2026-01-21 | 3,211.0 | 3,225.0 | 3,211.0 | 3,224.0 | -15.0 | -0.46% | 52,698 |
| 2026-01-20 | 3,252.0 | 3,252.0 | 3,232.0 | 3,239.0 | -28.0 | -0.86% | 52,544 |
| 2026-01-19 | 3,279.0 | 3,294.0 | 3,237.0 | 3,267.0 | -32.0 | -0.97% | 66,198 |
| 2026-01-16 | 3,287.0 | 3,302.0 | 3,283.0 | 3,299.0 | +16.0 | +0.49% | 61,562 |
| 2026-01-15 | 3,281.0 | 3,283.0 | 3,268.0 | 3,283.0 | -11.0 | -0.33% | 128,119 |
| 2026-01-14 | 3,295.0 | 3,302.0 | 3,294.0 | 3,294.0 | -2.0 | -0.06% | 3,017 |
| 2026-01-13 | 3,275.0 | 3,296.0 | 3,275.0 | 3,296.0 | +54.0 | +1.67% | 91,177 |
| 2026-01-09 | 3,243.0 | 3,243.0 | 3,230.0 | 3,242.0 | +30.0 | +0.93% | 81,269 |
| 2026-01-08 | 3,220.0 | 3,233.0 | 3,212.0 | 3,212.0 | -16.0 | -0.50% | 68,857 |
| 2026-01-07 | 3,230.0 | 3,239.0 | 3,226.0 | 3,228.0 | +12.0 | +0.37% | 11,406 |
| 2026-01-06 | 3,213.0 | 3,230.0 | 3,212.0 | 3,216.0 | +4.0 | +0.12% | 29,500 |
| 2026-01-05 | 3,207.0 | 3,212.0 | 3,196.0 | 3,212.0 | +17.0 | +0.53% | 249,051 |
| 2025-12-30 | 3,201.0 | 3,201.0 | 3,192.0 | 3,195.0 | -14.0 | -0.44% | 28,599 |
| 2025-12-29 | 3,222.0 | 3,222.0 | 3,202.0 | 3,209.0 | -2.0 | -0.06% | 17,203 |
| 2025-12-26 | 3,204.0 | 3,216.0 | 3,204.0 | 3,211.0 | +3.0 | +0.09% | 3,989 |
| 2025-12-25 | 3,205.0 | 3,210.0 | 3,198.0 | 3,208.0 | +19.0 | +0.60% | 16,631 |
| 2025-12-24 | 3,203.0 | 3,204.0 | 3,177.0 | 3,189.0 | +3.0 | +0.09% | 15,176 |
| 2025-12-23 | 3,193.0 | 3,205.0 | 3,183.0 | 3,186.0 | -13.0 | -0.41% | 12,441 |
| 2025-12-22 | 3,204.0 | 3,206.0 | 3,194.0 | 3,199.0 | +53.0 | +1.68% | 9,738 |
| 2025-12-19 | 3,128.0 | 3,146.0 | 3,127.0 | 3,146.0 | +29.0 | +0.93% | 80,074 |
| 2025-12-18 | 3,114.0 | 3,117.0 | 3,103.0 | 3,117.0 | -16.0 | -0.51% | 15,426 |
| 2025-12-17 | 3,145.0 | 3,145.0 | 3,109.0 | 3,133.0 | +21.0 | +0.67% | 37,890 |
| 2025-12-16 | 3,129.0 | 3,152.0 | 3,111.0 | 3,112.0 | -32.0 | -1.02% | 151,467 |
| 2025-12-15 | 3,153.0 | 3,159.0 | 3,143.0 | 3,144.0 | -43.0 | -1.35% | 33,236 |
| 2025-12-12 | 3,177.0 | 3,187.0 | 3,171.0 | 3,187.0 | +37.0 | +1.17% | 68,347 |
| 2025-12-11 | 3,175.0 | 3,175.0 | 3,138.0 | 3,150.0 | -12.0 | -0.38% | 102,560 |
| 2025-12-10 | 3,167.0 | 3,167.0 | 3,159.0 | 3,162.0 | +8.0 | +0.25% | 2,950 |
| 2025-12-09 | 3,155.0 | 3,156.0 | 3,150.0 | 3,154.0 | +3.0 | +0.10% | 10,257 |
| 2025-12-08 | 3,149.0 | 3,154.0 | 3,143.0 | 3,151.0 | +14.0 | +0.45% | 16,817 |
| 2025-12-05 | 3,138.0 | 3,145.0 | 3,136.0 | 3,137.0 | -5.0 | -0.16% | 7,957 |
| 2025-12-04 | 3,123.0 | 3,145.0 | 3,123.0 | 3,142.0 | +1.0 | +0.03% | 5,414 |
| 2025-12-03 | 3,118.0 | 3,145.0 | 3,118.0 | 3,141.0 | +14.0 | +0.45% | 78,958 |
| 2025-12-02 | 3,117.0 | 3,129.0 | 3,117.0 | 3,127.0 | +9.0 | +0.29% | 78,344 |
| 2025-12-01 | 3,141.0 | 3,145.0 | 3,112.0 | 3,118.0 | -27.0 | -0.86% | 49,701 |
| 2025-11-28 | 3,135.0 | 3,146.0 | 3,133.0 | 3,145.0 | +14.0 | +0.45% | 2,530 |
| 2025-11-27 | 3,132.0 | 3,135.0 | 3,128.0 | 3,131.0 | +16.0 | +0.51% | 1,102 |
| 2025-11-26 | 3,106.0 | 3,120.0 | 3,106.0 | 3,115.0 | +32.0 | +1.04% | 52,097 |
| 2025-11-25 | 3,091.0 | 3,092.0 | 3,082.0 | 3,083.0 | +47.0 | +1.55% | 6,216 |
| 2025-11-21 | 3,045.0 | 3,050.0 | 3,036.0 | 3,036.0 | -79.0 | -2.54% | 106,460 |
| 2025-11-20 | 3,106.0 | 3,121.0 | 3,099.0 | 3,115.0 | +79.0 | +2.60% | 76,720 |
| 2025-11-19 | 3,039.0 | 3,039.0 | 3,023.0 | 3,036.0 | 0.0 | 0.00% | 82,570 |
| 2025-11-18 | 3,063.0 | 3,064.0 | 3,026.0 | 3,036.0 | -49.0 | -1.59% | 43,530 |
| 2025-11-17 | 3,075.0 | 3,087.0 | 3,073.0 | 3,085.0 | +10.0 | +0.33% | 77,180 |
| 2025-11-14 | 3,110.0 | 3,110.0 | 3,070.0 | 3,075.0 | -64.0 | -2.04% | 23,140 |
| 2025-11-13 | 3,123.0 | 3,144.0 | 3,123.0 | 3,139.0 | +12.0 | +0.38% | 17,110 |
| 2025-11-12 | 3,096.0 | 3,130.0 | 3,096.0 | 3,127.0 | +28.0 | +0.90% | 9,840 |
| 2025-11-11 | 3,099.0 | 3,109.0 | 3,096.0 | 3,099.0 | +24.0 | +0.78% | 9,440 |
| 2025-11-10 | 3,061.0 | 3,075.0 | 3,057.0 | 3,075.0 | +30.0 | +0.99% | 68,840 |
| 2025-11-07 | 3,034.0 | 3,045.0 | 3,024.0 | 3,045.0 | -27.0 | -0.88% | 63,090 |
| 2025-11-06 | 3,082.0 | 3,083.0 | 3,066.0 | 3,072.0 | +19.0 | +0.62% | 113,130 |
| 2025-11-05 | 3,057.0 | 3,057.0 | 3,019.0 | 3,053.0 | -9.0 | -0.29% | 40,280 |
| 2025-11-04 | 3,099.0 | 3,099.0 | 3,062.0 | 3,062.0 | -44.0 | -1.42% | 36,500 |
| 2025-10-31 | 3,108.0 | 3,110.0 | 3,099.0 | 3,106.0 | +15.0 | +0.49% | 97,380 |
| 2025-10-30 | 3,094.0 | 3,113.0 | 3,081.0 | 3,091.0 | -4.0 | -0.13% | 14,520 |
| 2025-10-29 | 3,077.0 | 3,096.0 | 3,073.0 | 3,095.0 | +21.0 | +0.68% | 143,080 |
| 2025-10-28 | 3,092.0 | 3,092.0 | 3,073.0 | 3,074.0 | -19.0 | -0.61% | 5,570 |
| 2025-10-27 | 3,085.0 | 3,093.0 | 3,078.0 | 3,093.0 | +71.0 | +2.35% | 17,880 |
| 2025-10-23 | 3,003.0 | 3,022.0 | 3,003.0 | 3,022.0 | -2.0 | -0.07% | 59,520 |
| 2025-10-22 | 3,011.0 | 3,024.0 | 3,007.0 | 3,024.0 | +13.0 | +0.43% | 2,700 |
| 2025-10-21 | 3,003.0 | 3,011.0 | 2,997.5 | 3,011.0 | +31.5 | +1.06% | 43,950 |
| 2025-10-20 | 2,972.5 | 2,983.0 | 2,966.5 | 2,979.5 | +55.0 | +1.88% | 65,020 |
| 2025-10-17 | 2,964.0 | 2,964.0 | 2,923.0 | 2,924.5 | -61.0 | -2.04% | 52,230 |
| 2025-10-16 | 2,977.5 | 2,985.5 | 2,965.5 | 2,985.5 | +5.5 | +0.18% | 42,660 |
| 2025-10-15 | 2,979.0 | 2,980.0 | 2,973.0 | 2,980.0 | +23.5 | +0.79% | 38,520 |
| 2025-10-14 | 2,991.0 | 3,005.0 | 2,956.5 | 2,956.5 | -84.5 | -2.78% | 98,600 |
| 2025-10-10 | 3,043.0 | 3,046.0 | 3,033.0 | 3,041.0 | -9.0 | -0.30% | 21,190 |
| 2025-10-09 | 3,048.0 | 3,051.0 | 3,038.0 | 3,050.0 | +27.0 | +0.89% | 31,350 |
| 2025-10-08 | 3,012.0 | 3,027.0 | 3,012.0 | 3,023.0 | +25.5 | +0.85% | 9,840 |
| 2025-10-07 | 2,991.5 | 2,999.0 | 2,991.5 | 2,997.5 | +6.5 | +0.22% | 49,060 |
| 2025-10-06 | 2,974.5 | 2,994.5 | 2,974.5 | 2,991.0 | +53.5 | +1.82% | 103,570 |
| 2025-10-03 | 2,916.5 | 2,938.5 | 2,916.5 | 2,937.5 | +18.0 | +0.62% | 3,050 |
| 2025-10-02 | 2,915.5 | 2,921.0 | 2,915.5 | 2,919.5 | +25.5 | +0.88% | 35,370 |
| 2025-10-01 | 2,910.5 | 2,912.0 | 2,894.0 | 2,894.0 | -15.0 | -0.52% | 2,920 |
| 2025-09-30 | 2,923.0 | 2,923.0 | 2,909.0 | 2,909.0 | -14.0 | -0.48% | 170,040 |
| 2025-09-29 | 2,928.5 | 2,929.0 | 2,923.0 | 2,923.0 | +5.0 | +0.17% | 91,880 |
| 2025-09-26 | 2,915.0 | 2,918.0 | 2,910.0 | 2,918.0 | +1.0 | +0.03% | 19,970 |
| 2025-09-25 | 2,913.0 | 2,917.5 | 2,911.0 | 2,917.0 | +5.0 | +0.17% | 27,220 |
| 2025-09-24 | 2,902.0 | 2,912.0 | 2,898.0 | 2,912.0 | +2.0 | +0.07% | 47,780 |
| 2025-09-22 | 2,905.5 | 2,915.5 | 2,905.5 | 2,910.0 | +18.5 | +0.64% | 19,030 |
| 2025-09-19 | 2,891.0 | 2,904.0 | 2,884.0 | 2,891.5 | +11.0 | +0.38% | 10,170 |
| 2025-09-18 | 2,873.0 | 2,881.5 | 2,873.0 | 2,880.5 | +19.5 | +0.68% | 11,080 |
| 2025-09-17 | 2,871.5 | 2,876.0 | 2,858.0 | 2,861.0 | -15.0 | -0.52% | 20,280 |
| 2025-09-16 | 2,873.0 | 2,882.0 | 2,873.0 | 2,876.0 | +5.0 | +0.17% | 4,830 |
| 2025-09-12 | 2,872.0 | 2,874.0 | 2,868.0 | 2,871.0 | +19.0 | +0.67% | 7,220 |
| 2025-09-11 | 2,843.5 | 2,852.0 | 2,843.5 | 2,852.0 | — | — | 12,250 |
直近120営業日分を表示