KabuInsight

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（為替ヘッジあり）連動型上場投信

2514
その他/その他/NEXT FUNDS International Equity MSCI-KOKUSAI (Yen-Hedged) 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
2026-03-131,811.01,818.01,809.01,813.0-3.0-0.17%3,107
2026-03-121,825.01,825.01,814.01,816.0-27.0-1.47%3,083
2026-03-111,856.01,856.01,842.01,843.0+7.0+0.38%37,602
2026-03-101,831.01,839.01,829.01,836.0+40.0+2.23%983
2026-03-091,813.01,814.01,778.01,796.0-57.0-3.08%67,346
2026-03-061,850.01,855.01,849.01,853.0-3.0-0.16%31,281
2026-03-051,858.01,867.01,856.01,856.0+8.0+0.43%38,676
2026-03-041,858.01,859.01,843.01,848.0-19.0-1.02%67,899
2026-03-031,882.01,882.01,867.01,867.0+1.0+0.05%24,297
2026-03-021,872.01,876.01,866.01,866.0-23.0-1.22%4,349
2026-02-271,892.01,892.01,885.01,889.0-10.0-0.53%32,770
2026-02-261,897.01,900.01,897.01,899.0+10.0+0.53%445
2026-02-251,894.01,894.01,885.01,889.0+12.0+0.64%487
2026-02-241,875.01,879.01,873.01,877.0-6.0-0.32%10,408
2026-02-201,896.01,896.01,880.01,883.0+1.0+0.05%470
2026-02-191,879.01,886.01,879.01,882.0+5.0+0.27%2,932
2026-02-181,867.01,877.01,867.01,877.0+17.0+0.91%1,128
2026-02-171,874.01,874.01,859.01,860.0-10.0-0.53%111,989
2026-02-161,887.01,887.01,868.01,870.0+7.0+0.38%7,649
2026-02-131,875.01,875.01,862.01,863.0-35.0-1.84%1,446
2026-02-121,891.01,899.01,891.01,898.0+4.0+0.21%32,144
2026-02-101,893.01,896.01,892.01,894.0+6.0+0.32%9,901
2026-02-091,894.01,894.01,886.01,888.0+41.0+2.22%1,327
2026-02-061,840.01,850.01,835.01,847.0-29.0-1.55%29,910
2026-02-051,893.01,893.01,871.01,876.0-9.0-0.48%802
2026-02-041,887.01,887.01,880.01,885.0-17.0-0.89%2,530
2026-02-031,892.01,903.01,892.01,902.0+40.0+2.15%6,099
2026-02-021,876.01,884.01,859.01,862.0-19.0-1.01%10,145
2026-01-301,895.01,895.01,881.01,881.0-19.0-1.00%158
2026-01-291,919.01,919.01,890.01,900.0-7.0-0.37%1,622
2026-01-281,908.01,908.01,896.01,907.0+12.0+0.63%2,342
2026-01-271,889.01,897.01,888.01,895.0+14.0+0.74%30,393
2026-01-261,881.01,885.01,874.01,881.0-5.0-0.27%67,111
2026-01-231,885.01,886.01,880.01,886.0+8.0+0.43%464
2026-01-221,861.01,881.01,861.01,878.0+17.0+0.91%73,835
2026-01-211,869.01,869.01,854.01,861.0-11.0-0.59%33,622
2026-01-201,890.01,890.01,871.01,872.0-3.0-0.16%10,253
2026-01-191,883.01,883.01,875.01,875.0-25.0-1.32%1,405
2026-01-161,900.01,900.01,896.01,900.0+9.0+0.48%1,093
2026-01-151,895.01,895.01,889.01,891.0-4.0-0.21%775
2026-01-141,904.01,904.01,894.01,895.0-4.0-0.21%3,928
2026-01-131,885.01,899.01,885.01,899.0+16.0+0.85%2,148
2026-01-091,878.01,883.01,878.01,883.0+5.0+0.27%25,895
2026-01-081,900.01,900.01,878.01,878.0-10.0-0.53%2,380
2026-01-071,885.01,892.01,885.01,888.0+8.0+0.43%9,331
2026-01-061,881.01,881.01,876.01,880.0+10.0+0.53%9,642
2026-01-051,866.01,870.01,866.01,870.0-2.0-0.11%2,606
2025-12-301,882.01,882.01,870.01,872.0-5.0-0.27%198
2025-12-291,879.01,879.01,876.01,877.0-2.0-0.11%300
2025-12-261,880.01,881.01,878.01,879.0-1.0-0.05%146
2025-12-251,914.01,914.01,873.01,880.0+6.0+0.32%5,156
2025-12-241,871.01,874.01,871.01,874.0+9.0+0.48%4,649
2025-12-231,867.01,869.01,865.01,865.0+6.0+0.32%4,161
2025-12-221,858.01,864.01,858.01,859.0+18.0+0.98%1,911
2025-12-191,829.01,844.01,829.01,841.0+12.0+0.66%546
2025-12-181,834.01,834.01,828.01,829.0-18.0-0.97%68,974
2025-12-171,859.01,859.01,841.01,847.0+2.0+0.11%92,564
2025-12-161,838.01,850.01,838.01,845.0-13.0-0.70%4,515
2025-12-151,857.01,859.01,855.01,858.0-13.0-0.69%1,028
2025-12-121,880.01,880.01,868.01,871.0+20.0+1.08%8,002
2025-12-111,863.01,863.01,849.01,851.0-2.0-0.11%681
2025-12-101,867.01,867.01,853.01,853.0-6.0-0.32%6,394
2025-12-091,863.01,863.01,856.01,859.0-5.0-0.27%3,412
2025-12-081,868.01,868.01,861.01,864.0+2.0+0.11%1,063
2025-12-051,859.01,865.01,859.01,862.0+2.0+0.11%117
2025-12-041,852.01,860.01,852.01,860.0+6.0+0.32%475
2025-12-031,838.01,858.01,838.01,854.0+5.0+0.27%7,054
2025-12-021,840.01,851.01,840.01,849.0+6.0+0.33%21,144
2025-12-011,886.01,918.01,841.01,843.0-83.0-4.31%55,646
2025-11-281,848.01,979.01,848.01,926.0+76.0+4.11%8,344
2025-11-271,855.01,855.01,847.01,850.0+11.0+0.60%3,981
2025-11-261,826.01,840.01,826.01,839.0+22.0+1.21%1,719
2025-11-251,818.01,818.01,814.01,817.0+39.0+2.19%3,752
2025-11-211,784.01,784.01,778.01,778.0-46.0-2.52%6,730
2025-11-201,822.01,827.01,822.01,824.0+28.0+1.56%69,030
2025-11-191,805.01,805.01,796.01,796.0-9.0-0.50%45,180
2025-11-181,816.01,816.01,801.51,805.0-32.0-1.74%23,790
2025-11-171,834.51,842.01,831.51,837.0+2.5+0.14%2,210
2025-11-141,845.51,845.51,833.51,834.5-35.5-1.90%2,760
2025-11-131,859.01,870.01,859.01,870.0+2.5+0.13%5,600
2025-11-121,876.01,876.01,864.51,867.5+11.0+0.59%2,960
2025-11-111,841.51,859.01,841.51,856.5+18.5+1.01%3,350
2025-11-101,836.51,838.01,833.51,838.0+7.0+0.38%25,500
2025-11-071,840.51,840.51,825.51,831.0-12.0-0.65%10,500
2025-11-061,850.51,850.51,843.01,843.0+8.5+0.46%4,780
2025-11-051,841.01,841.01,824.51,834.5-6.0-0.33%82,330
2025-11-041,849.01,854.51,840.51,840.5-21.0-1.13%1,450
2025-10-311,868.01,868.01,861.51,861.5-6.5-0.35%510
2025-10-301,868.51,875.01,865.01,868.0-2.5-0.13%3,890
2025-10-291,870.01,872.51,868.01,870.5+5.0+0.27%5,770
2025-10-281,876.51,876.51,864.01,865.5+4.0+0.21%8,000
2025-10-271,855.51,861.51,855.51,861.5+35.5+1.94%4,310
2025-10-231,830.01,830.01,822.01,826.0-9.0-0.49%350
2025-10-221,848.01,848.01,831.01,835.0-1.0-0.05%2,830
2025-10-211,835.51,837.51,835.01,836.0+15.5+0.85%4,990
2025-10-201,816.51,823.01,816.51,820.5+20.0+1.11%930
2025-10-171,819.01,819.01,800.51,800.5-18.5-1.02%1,320
2025-10-161,819.01,820.51,818.01,819.0+1.0+0.06%200
2025-10-151,815.01,819.01,814.01,818.0+16.5+0.92%430
2025-10-141,806.01,818.01,800.01,801.5-35.5-1.93%870
2025-10-101,838.01,839.01,837.01,837.0-4.0-0.22%160
2025-10-091,844.01,844.01,840.01,841.0+9.5+0.52%960
2025-10-081,828.51,831.51,828.51,831.5-4.0-0.22%1,500
2025-10-071,843.51,843.51,833.51,835.5-1.0-0.05%1,300
2025-10-061,831.51,837.01,831.51,836.5+0.5+0.03%640
2025-10-031,830.01,836.01,830.01,836.0+7.0+0.38%8,100
2025-10-021,826.01,831.01,826.01,829.0+17.0+0.94%3,600
2025-10-011,814.51,816.01,799.01,812.00.00.00%660
2025-09-301,818.01,818.01,812.01,812.0-1.0-0.06%27,700
2025-09-291,810.01,813.01,810.01,813.0+10.5+0.58%1,210
2025-09-261,799.01,802.51,797.01,802.5-3.5-0.19%2,210
2025-09-251,810.51,810.51,806.01,806.0-4.5-0.25%270
2025-09-241,814.01,814.01,810.51,810.5-1.5-0.08%200
2025-09-221,813.01,816.51,812.01,812.0+4.5+0.25%2,600
2025-09-191,805.51,808.51,805.51,807.5+3.5+0.19%480
2025-09-181,812.01,812.01,802.01,804.0+7.0+0.39%8,470
2025-09-171,802.01,802.01,797.01,797.0-6.5-0.36%1,700
2025-09-161,810.51,810.51,803.51,803.5+6.0+0.33%590
2025-09-121,784.51,797.51,784.51,797.5+13.0+0.73%91,750
2025-09-111,784.01,784.51,782.01,784.5——880

直近120営業日分を表示