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）のイベントチャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2026/03/18～2026/08/13

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
08/13	2,061	2,076	2,061	2,074	+0.24%	2,269	-	+2.62%
08/12	2,070	2,070	2,068	2,069	0%	49,303	-	+2.53%
08/10	2,065	2,075	2,065	2,069	+0.29%	2,969	-	+2.58%
08/07	2,074	2,074	2,060	2,063	-0.19%	4,991	-	+2.38%
08/06	2,064	2,067	2,059	2,067	+0.15%	3,696	-	+2.73%
08/05	2,061	2,065	2,061	2,064	+1.18%	2,041	-	+2.69%
08/04	2,043	2,043	2,031	2,040	+1.14%	187,263	-	+1.69%
08/03	2,015	2,018	2,011	2,017	+0.55%	2,426	-	+0.65%
07/31	2,000	2,010	1,998	2,006	+1.47%	24,856	-	+0.2%
07/30	1,997	1,997	1,975	1,977	-0.85%	133	-	-1.2%
07/29	1,997	2,001	1,993	1,994	+0.35%	28	-	-0.35%
07/28	2,004	2,004	1,985	1,987	-0.9%	726	-	-0.65%
07/27	2,015	2,015	1,997	2,005	+1.21%	150,137	-	+0.2%
07/24	2,003	2,003	1,979	1,981	-1.25%	7,152	-	-1%
07/23	2,012	2,012	2,006	2,006	-0.1%	106	-	+0.2%
07/22	2,002	2,008	2,002	2,008	+0.35%	1,990	-	+0.3%
07/21	2,006	2,006	1,990	2,001	+0.05%	371	-	-0.1%
07/17	2,018	2,018	1,996	2,000	-1.28%	10,284	-	-0.15%
07/16	2,034	2,034	2,020	2,026	+0.2%	26	-	+1.2%
07/15	2,015	2,022	2,015	2,022	+0.6%	70	-	+1.15%
07/14	2,008	2,010	2,000	2,010	+0.15%	176	-	+0.65%
07/13	2,034	2,034	2,006	2,007	-0.15%	343	-	+0.6%
07/10	2,010	2,016	2,009	2,010	+0.15%	192	-	+0.8%
07/09	2,019	2,019	1,998	2,007	+0.1%	241	-	+0.65%
07/08	2,002	2,015	2,002	2,005	-0.69%	327	-	+0.55%
07/07	2,000	2,023	2,000	2,019	-0.69%	116	-	+1.25%
07/06	2,027	2,033	2,011	2,033	+0.94%	4,727	-	+1.96%
07/03	1,993	2,083	1,993	2,014	+0.65%	15,714	-	+1%
07/02	2,013	2,013	2,000	2,001	+0.1%	1,204	-	+0.35%
07/01	2,000	2,003	1,995	1,999	+0.71%	6,517	-	+0.25%
06/30	1,988	1,996	1,983	1,985	+0.25%	3,003	-	-0.45%
06/29	1,970	1,980	1,969	1,980	+0.71%	464	-	-0.75%
06/26	1,967	1,974	1,959	1,966	-1.11%	838	-	-1.5%
06/25	1,980	1,988	1,980	1,988	+0.51%	96	-	-0.45%
06/24	1,966	1,978	1,966	1,978	+0.3%	713	-	-0.95%
06/23	1,985	2,000	1,972	1,972	-1.55%	5,956	-	-1.2%
06/22	1,995	2,003	1,992	2,003	0%	178,775	-	+0.35%
06/19	1,998	2,028	1,993	2,003	-0.1%	3,495	-	+0.45%
06/18	1,999	2,006	1,996	2,005	-0.5%	1,091	-	+0.6%
06/17	2,009	2,016	2,009	2,015	-0.15%	153	-	+1.15%
06/16	2,017	2,018	2,010	2,018	+0.35%	4,096	-	+1.41%
06/15	2,015	2,015	2,003	2,011	+1.72%	266	-	+1.16%
06/12	1,980	1,982	1,977	1,977	+1.38%	47	-	-0.45%
06/11	1,927	1,967	1,927	1,950	-0.46%	608	-	-1.81%
06/10	1,984	1,984	1,959	1,959	-1.16%	437	-	-1.41%
06/09	1,965	1,982	1,965	1,982	+0.66%	2,554	-	-0.2%
06/08	1,972	1,977	1,964	1,969	-1.94%	1,164	-	-0.66%
06/05	2,004	2,008	2,003	2,008	+0.4%	506	-	+1.36%
06/04	2,016	2,016	1,999	2,000	-1.19%	12,835	-	+1.16%
06/03	2,010	2,026	2,010	2,024	+0.45%	433	-	+2.58%
06/02	2,020	2,020	2,007	2,015	-0.25%	533	-	+2.34%
06/01	2,023	2,023	2,015	2,020	+0.35%	330	-	+2.8%
05/29	1,998	2,013	1,998	2,013	+0.65%	890	-	+2.65%
05/28	2,007	2,007	1,989	2,000	-0.35%	784	-	+2.2%
05/27	2,013	2,013	2,000	2,007	+0.05%	292	-	+2.76%
05/26	2,001	2,007	2,001	2,006	-0.4%	18,974	-	+2.92%
05/25	2,020	2,020	2,001	2,014	+1.16%	2,856	-	+3.6%
05/22	1,981	1,991	1,981	1,991	+0.56%	182	-	+2.73%
05/21	1,980	1,980	1,972	1,980	+0.81%	725	-	+2.48%
05/20	1,947	1,964	1,947	1,964	-0.05%	17,796	-	+1.92%
05/19	1,971	1,971	1,958	1,965	+0.56%	4,219	-	+2.24%
05/18	1,970	1,970	1,948	1,954	-1.21%	498	-	+1.93%
05/15	2,004	2,004	1,974	1,978	-0.2%	265	-	+3.51%
05/14	2,050	2,050	1,950	1,982	+0.61%	14,296	-	+4.1%
05/13	1,954	1,972	1,943	1,970	+0.15%	6,988	-	+3.9%
05/12	1,973	1,975	1,962	1,967	+0.1%	6,536	-	+4.18%
05/11	1,956	1,965	1,955	1,965	-0.35%	1,647	-	+4.47%
05/08	1,931	1,972	1,931	1,972	+0.31%	10,409	-	+5.34%
05/07	2,014	2,014	1,961	1,966	+1.65%	5,590	-	+5.59%
05/01	1,938	2,065	1,904	1,934	+1.9%	119,303	-	+4.31%
04/30	1,909	1,913	1,898	1,898	-1.15%	5,310	-	+2.71%
04/28	1,914	1,924	1,914	1,920	-0.05%	107	-	+4.18%
04/27	1,920	1,924	1,915	1,921	+0.52%	1,135	-	+4.57%
04/24	1,909	1,915	1,907	1,911	+0.16%	6,457	-	+4.43%
04/23	1,933	1,933	1,901	1,908	-0.26%	625	-	+4.55%
04/22	1,916	1,916	1,911	1,913	-0.62%	19,714	-	+4.99%
04/21	1,916	1,925	1,916	1,925	+0.73%	679	-	+5.89%
04/20	1,907	1,912	1,906	1,911	+0.53%	33,408	-	+5.41%
04/17	1,929	1,929	1,899	1,901	0%	147	-	+5.09%
04/16	（IR情報）13:00 NEXT FUNDS外国株式・MSCI-KOKUSAI指数(為替ヘッジあり)連動型上場投信決算短信
04/16	1,899	1,901	1,898	1,901	+0.69%	2,180	-	+5.26%
04/15	1,888	1,890	1,886	1,888	+1.02%	3,244	-	+4.66%
04/14	1,861	1,869	1,861	1,869	+1.69%	985	-	+3.72%
04/13	1,838	1,838	1,830	1,838	-0.76%	3,217	-	+2.17%
04/10	1,852	1,854	1,848	1,852	+0.54%	1,958	-	+2.95%
04/09	1,842	1,843	1,839	1,842	-0.43%	7,921	-	+2.33%
04/08	1,826	1,850	1,826	1,850	+3.18%	4,252	-	+2.78%
04/07	1,796	1,797	1,791	1,793	+0.11%	558	-	-0.39%
04/06	1,778	1,792	1,769	1,791	-0.06%	1,303	-	-0.67%
04/03	1,791	1,795	1,785	1,792	+1.41%	10,679	-	-0.83%
04/02	1,825	1,825	1,766	1,767	-1.01%	74,126	-	-2.48%
04/01	1,779	1,786	1,777	1,785	+2.47%	18,276	-	-1.71%
03/31	1,735	1,745	1,720	1,742	+0.4%	55,512	-	-4.29%
03/30	1,726	1,735	1,716	1,735	-1.64%	4,984	-	-4.98%
03/27	1,763	1,765	1,759	1,764	-0.9%	928	-	-3.71%
03/26	1,799	1,799	1,775	1,780	-0.34%	5,928	-	-3.05%
03/25	1,795	1,795	1,783	1,786	+1.08%	2,663	-	-2.88%
03/24	1,769	1,781	1,764	1,767	+1.38%	2,238	-	-4.12%
03/23	1,752	1,755	1,743	1,743	-2.73%	35,698	-	-5.63%
03/19	1,793	1,799	1,791	1,792	-2.13%	1,826	-	-3.29%
03/18	1,821	1,831	1,821	1,831	+1.44%	1,958	-	-1.4%

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）のイベントチャート

2026/03/18～2026/08/13

イベント情報＆株価推移

開示資料

決算

株式

チャート