野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ ＭＳＣＩジャパンカントリー指数（セレクト）連動型上場投信
2643その他/その他/NEXT FUNDS MSCI Japan Country Selection Index 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 | 3,709.0 | 3,709.0 | 3,683.0 | 3,683.0 | -102.0 | -2.69% | 16 |
| 2026-03-12 | 3,785.0 | 3,785.0 | 3,785.0 | 3,785.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 3,808.0 | 3,808.0 | 3,785.0 | 3,785.0 | +137.0 | +3.76% | 1,468 |
| 2026-03-10 | 3,648.0 | 3,648.0 | 3,648.0 | 3,648.0 | 0.0 | 0.00% | — |
| 2026-03-09 | 3,604.0 | 3,648.0 | 3,594.0 | 3,648.0 | -169.0 | -4.43% | 1,096 |
| 2026-03-06 | 3,813.0 | 3,820.0 | 3,810.0 | 3,817.0 | +10.0 | +0.26% | 112 |
| 2026-03-05 | 3,889.0 | 3,889.0 | 3,807.0 | 3,807.0 | +88.0 | +2.37% | 2,335 |
| 2026-03-04 | 3,848.0 | 3,848.0 | 3,719.0 | 3,719.0 | -129.0 | -3.35% | 88 |
| 2026-03-03 | 4,044.0 | 4,044.0 | 3,848.0 | 3,848.0 | -126.0 | -3.17% | 123 |
| 2026-03-02 | 4,080.0 | 4,080.0 | 3,970.0 | 3,974.0 | -36.0 | -0.90% | 3,300 |
| 2026-02-27 | 4,057.0 | 4,057.0 | 4,010.0 | 4,010.0 | +23.0 | +0.58% | 7 |
| 2026-02-26 | 3,946.0 | 3,987.0 | 3,946.0 | 3,987.0 | +111.0 | +2.86% | 59 |
| 2026-02-25 | 3,876.0 | 3,876.0 | 3,876.0 | 3,876.0 | 0.0 | 0.00% | — |
| 2026-02-24 | 3,855.0 | 3,876.0 | 3,855.0 | 3,876.0 | -49.0 | -1.25% | 7 |
| 2026-02-20 | 3,925.0 | 3,925.0 | 3,925.0 | 3,925.0 | 0.0 | 0.00% | — |
| 2026-02-19 | 3,925.0 | 3,925.0 | 3,925.0 | 3,925.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 3,910.0 | 3,925.0 | 3,910.0 | 3,925.0 | +15.0 | +0.38% | 33 |
| 2026-02-17 | 3,910.0 | 3,910.0 | 3,910.0 | 3,910.0 | -38.0 | -0.96% | 6 |
| 2026-02-16 | 4,041.0 | 4,041.0 | 3,948.0 | 3,948.0 | -93.0 | -2.30% | 163 |
| 2026-02-13 | 4,041.0 | 4,041.0 | 4,041.0 | 4,041.0 | 0.0 | 0.00% | — |
| 2026-02-12 | 4,030.0 | 4,049.0 | 4,026.0 | 4,041.0 | +17.0 | +0.42% | 152 |
| 2026-02-10 | 4,000.0 | 4,027.0 | 3,999.0 | 4,024.0 | +81.0 | +2.05% | 27 |
| 2026-02-09 | 3,965.0 | 3,974.0 | 3,939.0 | 3,943.0 | +118.0 | +3.08% | 414 |
| 2026-02-06 | 3,800.0 | 3,825.0 | 3,800.0 | 3,825.0 | +25.0 | +0.66% | 12 |
| 2026-02-05 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | — |
| 2026-02-04 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 3,794.0 | 3,800.0 | 3,794.0 | 3,800.0 | +87.0 | +2.34% | 123 |
| 2026-02-02 | 3,785.0 | 3,785.0 | 3,713.0 | 3,713.0 | -2.0 | -0.05% | 63 |
| 2026-01-30 | 3,715.0 | 3,715.0 | 3,715.0 | 3,715.0 | 0.0 | 0.00% | — |
| 2026-01-29 | 3,715.0 | 3,715.0 | 3,715.0 | 3,715.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 3,715.0 | 3,715.0 | 3,715.0 | 3,715.0 | 0.0 | 0.00% | — |
| 2026-01-27 | 3,779.0 | 3,779.0 | 3,709.0 | 3,715.0 | +6.0 | +0.16% | 61 |
| 2026-01-26 | 3,802.0 | 3,802.0 | 3,707.0 | 3,709.0 | -93.0 | -2.45% | 27 |
| 2026-01-23 | 3,780.0 | 3,802.0 | 3,776.0 | 3,802.0 | +9.0 | +0.24% | 50,065 |
| 2026-01-22 | 3,793.0 | 3,793.0 | 3,793.0 | 3,793.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 3,793.0 | 3,793.0 | 3,793.0 | 3,793.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 3,800.0 | 3,800.0 | 3,793.0 | 3,793.0 | -4.0 | -0.11% | 11 |
| 2026-01-19 | 3,895.0 | 3,895.0 | 3,797.0 | 3,797.0 | -28.0 | -0.73% | 179 |
| 2026-01-16 | 3,827.0 | 3,829.0 | 3,823.0 | 3,825.0 | -30.0 | -0.78% | 331 |
| 2026-01-15 | 3,895.0 | 3,895.0 | 3,846.0 | 3,855.0 | +30.0 | +0.78% | 65 |
| 2026-01-14 | 3,755.0 | 3,825.0 | 3,755.0 | 3,825.0 | +11.0 | +0.29% | 2 |
| 2026-01-13 | 3,838.0 | 3,838.0 | 3,808.0 | 3,814.0 | +116.0 | +3.14% | 132 |
| 2026-01-09 | 3,668.0 | 3,698.0 | 3,668.0 | 3,698.0 | +1.0 | +0.03% | 11 |
| 2026-01-08 | 3,697.0 | 3,697.0 | 3,697.0 | 3,697.0 | -48.0 | -1.28% | 1 |
| 2026-01-07 | 3,745.0 | 3,745.0 | 3,745.0 | 3,745.0 | 0.0 | 0.00% | — |
| 2026-01-06 | 3,745.0 | 3,745.0 | 3,745.0 | 3,745.0 | +54.0 | +1.46% | 87 |
| 2026-01-05 | 3,687.0 | 3,691.0 | 3,667.0 | 3,691.0 | +74.0 | +2.05% | 146 |
| 2025-12-30 | 3,617.0 | 3,617.0 | 3,617.0 | 3,617.0 | 0.0 | 0.00% | — |
| 2025-12-29 | 3,617.0 | 3,617.0 | 3,617.0 | 3,617.0 | -13.0 | -0.36% | 1 |
| 2025-12-26 | 3,631.0 | 3,631.0 | 3,630.0 | 3,630.0 | +19.0 | +0.53% | 24 |
| 2025-12-25 | 3,611.0 | 3,611.0 | 3,611.0 | 3,611.0 | 0.0 | 0.00% | — |
| 2025-12-24 | 3,685.0 | 3,685.0 | 3,611.0 | 3,611.0 | -4.0 | -0.11% | 2 |
| 2025-12-23 | 3,723.0 | 3,723.0 | 3,612.0 | 3,615.0 | -38.0 | -1.04% | 142 |
| 2025-12-22 | 3,615.0 | 3,653.0 | 3,615.0 | 3,653.0 | +97.0 | +2.73% | 49 |
| 2025-12-19 | 3,556.0 | 3,556.0 | 3,556.0 | 3,556.0 | 0.0 | 0.00% | — |
| 2025-12-18 | 3,556.0 | 3,556.0 | 3,556.0 | 3,556.0 | 0.0 | 0.00% | — |
| 2025-12-17 | 3,550.0 | 3,558.0 | 3,550.0 | 3,556.0 | -65.0 | -1.80% | 230 |
| 2025-12-16 | 3,621.0 | 3,621.0 | 3,621.0 | 3,621.0 | 0.0 | 0.00% | 18 |
| 2025-12-15 | 3,621.0 | 3,621.0 | 3,621.0 | 3,621.0 | +21.0 | +0.58% | 8 |
| 2025-12-12 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | — |
| 2025-12-11 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | — |
| 2025-12-10 | 3,654.0 | 3,654.0 | 3,600.0 | 3,600.0 | +16.0 | +0.45% | 5 |
| 2025-12-09 | 3,584.0 | 3,584.0 | 3,584.0 | 3,584.0 | +11.0 | +0.31% | 1 |
| 2025-12-08 | 3,641.0 | 3,641.0 | 3,571.0 | 3,573.0 | +2.0 | +0.06% | 106 |
| 2025-12-05 | 3,571.0 | 3,571.0 | 3,571.0 | 3,571.0 | -37.0 | -1.03% | 1 |
| 2025-12-04 | 3,573.0 | 3,608.0 | 3,573.0 | 3,608.0 | +69.0 | +1.95% | 3,716 |
| 2025-12-03 | 3,553.0 | 3,553.0 | 3,539.0 | 3,539.0 | +3.0 | +0.08% | 3,728 |
| 2025-12-02 | 3,547.0 | 3,547.0 | 3,536.0 | 3,536.0 | +59.0 | +1.70% | 61 |
| 2025-12-01 | 3,477.0 | 3,477.0 | 3,477.0 | 3,477.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 3,477.0 | 3,477.0 | 3,477.0 | 3,477.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 3,477.0 | 3,477.0 | 3,477.0 | 3,477.0 | 0.0 | 0.00% | — |
| 2025-11-26 | 3,477.0 | 3,477.0 | 3,477.0 | 3,477.0 | 0.0 | 0.00% | — |
| 2025-11-25 | 3,500.0 | 3,500.0 | 3,477.0 | 3,477.0 | -73.0 | -2.06% | 208 |
| 2025-11-21 | 3,550.0 | 3,550.0 | 3,550.0 | 3,550.0 | 0.0 | 0.00% | — |
| 2025-11-20 | 3,480.0 | 3,555.0 | 3,480.0 | 3,550.0 | +88.0 | +2.54% | 53 |
| 2025-11-19 | 3,462.0 | 3,462.0 | 3,462.0 | 3,462.0 | 0.0 | 0.00% | 2 |
| 2025-11-18 | 3,462.0 | 3,462.0 | 3,462.0 | 3,462.0 | -100.0 | -2.81% | 2 |
| 2025-11-17 | 3,562.0 | 3,562.0 | 3,562.0 | 3,562.0 | 0.0 | 0.00% | — |
| 2025-11-14 | 3,562.0 | 3,562.0 | 3,562.0 | 3,562.0 | -38.0 | -1.06% | 10 |
| 2025-11-13 | 3,612.0 | 3,612.0 | 3,600.0 | 3,600.0 | +71.0 | +2.01% | 9 |
| 2025-11-12 | 3,529.0 | 3,529.0 | 3,529.0 | 3,529.0 | 0.0 | 0.00% | — |
| 2025-11-11 | 3,529.0 | 3,529.0 | 3,529.0 | 3,529.0 | 0.0 | 0.00% | — |
| 2025-11-10 | 3,529.0 | 3,529.0 | 3,529.0 | 3,529.0 | +46.0 | +1.32% | 3 |
| 2025-11-07 | 3,483.0 | 3,483.0 | 3,483.0 | 3,483.0 | -52.0 | -1.47% | 1 |
| 2025-11-06 | 3,504.0 | 3,535.0 | 3,504.0 | 3,535.0 | +101.0 | +2.94% | 2 |
| 2025-11-05 | 3,483.0 | 3,483.0 | 3,434.0 | 3,434.0 | -143.0 | -4.00% | 4 |
| 2025-11-04 | 3,645.0 | 3,645.0 | 3,567.0 | 3,577.0 | +2.0 | +0.06% | 22 |
| 2025-10-31 | 3,603.0 | 3,609.0 | 3,572.0 | 3,575.0 | +78.0 | +2.23% | 17 |
| 2025-10-30 | 3,497.0 | 3,497.0 | 3,497.0 | 3,497.0 | 0.0 | 0.00% | — |
| 2025-10-29 | 3,497.0 | 3,497.0 | 3,497.0 | 3,497.0 | 0.0 | 0.00% | — |
| 2025-10-28 | 3,583.0 | 3,583.0 | 3,497.0 | 3,497.0 | -16.0 | -0.46% | 7 |
| 2025-10-27 | 3,490.0 | 3,519.0 | 3,490.0 | 3,513.0 | +48.0 | +1.39% | 14 |
| 2025-10-23 | 3,465.0 | 3,465.0 | 3,465.0 | 3,465.0 | 0.0 | 0.00% | — |
| 2025-10-22 | 3,465.0 | 3,465.0 | 3,465.0 | 3,465.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 3,465.0 | 3,465.0 | 3,465.0 | 3,465.0 | +21.0 | +0.61% | 3 |
| 2025-10-20 | 3,409.0 | 3,444.0 | 3,409.0 | 3,444.0 | +78.0 | +2.32% | 42 |
| 2025-10-17 | 3,374.0 | 3,376.0 | 3,366.0 | 3,366.0 | -64.0 | -1.87% | 8 |
| 2025-10-16 | 3,440.0 | 3,440.0 | 3,422.0 | 3,430.0 | +71.0 | +2.11% | 31 |
| 2025-10-15 | 3,359.0 | 3,359.0 | 3,359.0 | 3,359.0 | +18.0 | +0.54% | 5,613 |
| 2025-10-14 | 3,373.0 | 3,395.0 | 3,341.0 | 3,341.0 | -109.0 | -3.16% | 120 |
| 2025-10-10 | 3,480.0 | 3,480.0 | 3,450.0 | 3,450.0 | -30.0 | -0.86% | 12 |
| 2025-10-09 | 3,480.0 | 3,480.0 | 3,480.0 | 3,480.0 | +27.0 | +0.78% | 2,200 |
| 2025-10-08 | 3,525.0 | 3,525.0 | 3,453.0 | 3,453.0 | -2.0 | -0.06% | 145 |
| 2025-10-07 | 3,394.0 | 3,464.0 | 3,394.0 | 3,455.0 | +29.0 | +0.85% | 6,387 |
| 2025-10-06 | 3,400.0 | 3,426.0 | 3,400.0 | 3,426.0 | +117.0 | +3.54% | 87 |
| 2025-10-03 | 3,309.0 | 3,309.0 | 3,309.0 | 3,309.0 | +52.0 | +1.60% | 10 |
| 2025-10-02 | 3,235.0 | 3,257.0 | 3,235.0 | 3,257.0 | +3.0 | +0.09% | 90 |
| 2025-10-01 | 3,240.0 | 3,254.0 | 3,234.0 | 3,254.0 | -16.0 | -0.49% | 18 |
| 2025-09-30 | 3,270.0 | 3,270.0 | 3,270.0 | 3,270.0 | 0.0 | 0.00% | — |
| 2025-09-29 | 3,304.0 | 3,304.0 | 3,268.0 | 3,270.0 | -55.0 | -1.65% | 53 |
| 2025-09-26 | 3,347.0 | 3,347.0 | 3,325.0 | 3,325.0 | +48.0 | +1.46% | 2 |
| 2025-09-25 | 3,277.0 | 3,277.0 | 3,277.0 | 3,277.0 | 0.0 | 0.00% | — |
| 2025-09-24 | 3,271.0 | 3,277.0 | 3,271.0 | 3,277.0 | -17.0 | -0.52% | 3,321 |
| 2025-09-22 | 3,272.0 | 3,294.0 | 3,272.0 | 3,294.0 | +22.0 | +0.67% | 102 |
| 2025-09-19 | 3,272.0 | 3,272.0 | 3,272.0 | 3,272.0 | -4.0 | -0.12% | 500 |
| 2025-09-18 | 3,276.0 | 3,276.0 | 3,276.0 | 3,276.0 | 0.0 | 0.00% | — |
| 2025-09-17 | 3,276.0 | 3,276.0 | 3,276.0 | 3,276.0 | 0.0 | 0.00% | — |
| 2025-09-16 | 3,276.0 | 3,276.0 | 3,276.0 | 3,276.0 | 0.0 | 0.00% | — |
| 2025-09-12 | 3,269.0 | 3,276.0 | 3,269.0 | 3,276.0 | +28.0 | +0.86% | 116 |
| 2025-09-11 | 3,284.0 | 3,284.0 | 3,248.0 | 3,248.0 | — | — | 81 |
直近120営業日分を表示