(NEXT FUNDS)外国債券・FTSE世界国債(除く日本・H無)(2511)の株価時系列情報
(NEXT FUNDS)外国債券・FTSE世界国債(除く日本・H無)(2511)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/07 | 1,098 | 1,100 | 1,094 | 1,099 | 27,920 |
| 2024/05/02 | 1,102 | 1,102 | 1,095 | 1,096 | 78,960 |
| 2024/05/01 | 1,110 | 1,110 | 1,103 | 1,106 | 25,430 |
| 2024/04/30 | 1,101 | 1,105 | 1,099 | 1,104 | 79,230 |
| 2024/04/26 | 1,089 | 1,092 | 1,088 | 1,092 | 12,350 |
| 2024/04/25 | 1,088 | 1,093 | 1,088 | 1,093 | 171,400 |
| 2024/04/24 | 1,087 | 1,090 | 1,086 | 1,090 | 117,430 |
| 2024/04/23 | 1,084 | 1,087 | 1,084 | 1,087 | 111,840 |
| 2024/04/22 | 1,083 | 1,086 | 1,081 | 1,086 | 68,310 |
| 2024/04/19 | 1,083 | 1,085 | 1,078 | 1,084 | 28,910 |
| 2024/04/18 | 1,082 | 1,086 | 1,082 | 1,085 | 39,270 |
| 2024/04/17 | 1,083 | 1,083 | 1,079 | 1,079 | 30,520 |
| 2024/04/16 | 1,083 | 1,084 | 1,081 | 1,082 | 28,380 |
| 2024/04/15 | 1,083 | 1,085 | 1,080 | 1,084 | 197,860 |
| 2024/04/12 | 1,081 | 1,082 | 1,077 | 1,082 | 31,660 |
| 2024/04/11 | 1,082 | 1,082 | 1,078 | 1,082 | 23,250 |
| 2024/04/10 | 1,081 | 1,085 | 1,081 | 1,085 | 15,750 |
| 2024/04/09 | 1,078 | 1,082 | 1,078 | 1,081 | 14,690 |
| 2024/04/08 | 1,083 | 1,083 | 1,079 | 1,080 | 47,610 |
| 2024/04/05 | 1,084 | 1,085 | 1,078 | 1,082 | 50,420 |
| 2024/04/04 | 1,079 | 1,085 | 1,079 | 1,083 | 21,360 |
| 2024/04/03 | 1,078 | 1,078 | 1,075 | 1,077 | 3,740 |
| 2024/04/02 | 1,085 | 1,085 | 1,079 | 1,080 | 27,910 |
| 2024/04/01 | 1,087 | 1,087 | 1,084 | 1,085 | 14,780 |
| 2024/03/29 | 1,086 | 1,087 | 1,081 | 1,084 | 9,180 |
| 2024/03/28 | 1,085 | 1,087 | 1,083 | 1,087 | 6,970 |
| 2024/03/27 | 1,084 | 1,088 | 1,082 | 1,088 | 42,590 |
| 2024/03/26 | 1,084 | 1,084 | 1,082 | 1,082 | 11,690 |
| 2024/03/25 | 1,084 | 1,085 | 1,082 | 1,082 | 16,170 |
| 2024/03/22 | 1,085 | 1,085 | 1,082 | 1,083 | 34,100 |
| 2024/03/21 | 1,080 | 1,082 | 1,077 | 1,081 | 45,490 |
| 2024/03/19 | 1,065 | 1,071 | 1,064 | 1,070 | 25,850 |
| 2024/03/18 | 1,063 | 1,067 | 1,062 | 1,066 | 11,610 |
| 2024/03/15 | 1,064 | 1,065 | 1,058 | 1,058 | 13,550 |
| 2024/03/14 | 1,060 | 1,067 | 1,060 | 1,065 | 61,140 |
| 2024/03/13 | 1,062 | 1,065 | 1,061 | 1,065 | 50,480 |
| 2024/03/12 | 1,060 | 1,067 | 1,059 | 1,067 | 82,280 |
| 2024/03/11 | 1,064 | 1,065 | 1,061 | 1,065 | 82,230 |
| 2024/03/08 | 1,069 | 1,071 | 1,066 | 1,070 | 17,170 |
| 2024/03/07 | 1,077 | 1,077 | 1,068 | 1,077 | 113,920 |
| 2024/03/06 | 1,075 | 1,130 | 1,074 | 1,078 | 88,490 |
| 2024/03/05 | 1,093 | 1,119 | 1,090 | 1,106 | 39,140 |
| 2024/03/04 | 1,090 | 1,091 | 1,086 | 1,090 | 29,820 |
| 2024/03/01 | 1,084 | 1,088 | 1,082 | 1,088 | 61,830 |
| 2024/02/29 | 1,085 | 1,086 | 1,077 | 1,078 | 127,810 |
| 2024/02/28 | 1,083 | 1,086 | 1,081 | 1,086 | 104,330 |
| 2024/02/27 | 1,085 | 1,087 | 1,083 | 1,087 | 63,660 |
| 2024/02/26 | 1,084 | 1,088 | 1,084 | 1,088 | 25,100 |
| 2024/02/22 | 1,084 | 1,084 | 1,080 | 1,082 | 26,080 |
| 2024/02/21 | 1,080 | 1,083 | 1,079 | 1,083 | 11,060 |
| 2024/02/20 | 1,079 | 1,082 | 1,078 | 1,081 | 20,930 |
| 2024/02/19 | 1,080 | 1,081 | 1,078 | 1,080 | 61,720 |
| 2024/02/16 | 1,083 | 1,083 | 1,080 | 1,081 | 30,510 |
| 2024/02/15 | 1,078 | 1,083 | 1,078 | 1,082 | 30,300 |
| 2024/02/14 | 1,078 | 1,078 | 1,074 | 1,077 | 42,340 |
| 2024/02/13 | 1,078 | 1,078 | 1,074 | 1,078 | 66,480 |
| 2024/02/09 | 1,076 | 1,079 | 1,075 | 1,077 | 36,340 |
| 2024/02/08 | 1,070 | 1,076 | 1,069 | 1,076 | 47,970 |
| 2024/02/07 | 1,070 | 1,073 | 1,068 | 1,072 | 16,620 |
| 2024/02/06 | 1,072 | 1,073 | 1,070 | 1,073 | 38,100 |
| 2024/02/05 | 1,077 | 1,078 | 1,072 | 1,076 | 44,170 |
| 2024/02/02 | 1,073 | 1,075 | 1,072 | 1,075 | 34,250 |
| 2024/02/01 | 1,074 | 1,074 | 1,069 | 1,069 | 21,800 |
| 2024/01/31 | 1,070 | 1,074 | 1,070 | 1,073 | 47,090 |
| 2024/01/30 | 1,072 | 1,073 | 1,069 | 1,070 | 30,060 |
| 2024/01/29 | 1,073 | 1,073 | 1,071 | 1,073 | 65,440 |
| 2024/01/26 | 1,069 | 1,072 | 1,068 | 1,072 | 26,360 |
| 2024/01/25 | 1,066 | 1,069 | 1,064 | 1,069 | 42,010 |
| 2024/01/24 | 1,074 | 1,074 | 1,068 | 1,068 | 44,850 |
| 2024/01/23 | 1,074 | 1,076 | 1,073 | 1,074 | 42,670 |
| 2024/01/22 | 1,074 | 1,074 | 1,071 | 1,074 | 12,820 |
| 2024/01/19 | 1,071 | 1,073 | 1,069 | 1,073 | 12,760 |
| 2024/01/18 | 1,070 | 1,073 | 1,070 | 1,071 | 57,450 |
| 2024/01/17 | 1,067 | 1,072 | 1,067 | 1,072 | 18,370 |
| 2024/01/16 | 1,068 | 1,068 | 1,063 | 1,067 | 158,670 |
| 2024/01/15 | 1,066 | 1,066 | 1,062 | 1,065 | 15,520 |
| 2024/01/12 | 1,065 | 1,066 | 1,060 | 1,065 | 51,490 |
| 2024/01/11 | 1,067 | 1,067 | 1,060 | 1,065 | 28,960 |
| 2024/01/10 | 1,055 | 1,058 | 1,054 | 1,058 | 85,720 |
| 2024/01/09 | 1,055 | 1,055 | 1,048 | 1,051 | 47,130 |
| 2024/01/05 | 1,059 | 1,060 | 1,057 | 1,058 | 19,440 |
| 2024/01/04 | 1,053 | 1,057 | 1,048 | 1,057 | 68,520 |
| 2023/12/29 | 1,050 | 1,052 | 1,048 | 1,048 | 66,160 |
| 2023/12/28 | 1,059 | 1,059 | 1,051 | 1,053 | 70,270 |
| 2023/12/27 | 1,054 | 1,057 | 1,053 | 1,057 | 14,030 |
| 2023/12/26 | 1,054 | 1,055 | 1,050 | 1,050 | 10,250 |
| 2023/12/25 | 1,054 | 1,054 | 1,048 | 1,053 | 19,140 |
| 2023/12/22 | 1,053 | 1,053 | 1,048 | 1,051 | 11,960 |
| 2023/12/21 | 1,057 | 1,058 | 1,054 | 1,055 | 45,420 |
| 2023/12/20 | 1,055 | 1,059 | 1,053 | 1,056 | 213,270 |
| 2023/12/19 | 1,045 | 1,050 | 1,040 | 1,050 | 211,190 |
| 2023/12/18 | 1,042 | 1,043 | 1,039 | 1,043 | 23,670 |
| 2023/12/15 | 1,042 | 1,043 | 1,035 | 1,039 | 85,920 |
| 2023/12/14 | 1,040 | 1,040 | 1,029 | 1,032 | 42,840 |
| 2023/12/13 | 1,045 | 1,045 | 1,042 | 1,045 | 13,080 |
| 2023/12/12 | 1,047 | 1,047 | 1,040 | 1,040 | 28,140 |
| 2023/12/11 | 1,036 | 1,040 | 1,034 | 1,039 | 64,190 |
| 2023/12/08 | 1,038 | 1,041 | 1,005 | 1,035 | 59,190 |
| 2023/12/07 | 1,058 | 1,058 | 1,051 | 1,051 | 28,760 |
| 2023/12/06 | 1,056 | 1,056 | 1,052 | 1,053 | 17,980 |
| 2023/12/05 | 1,050 | 1,051 | 1,048 | 1,051 | 58,200 |
| 2023/12/04 | 1,054 | 1,054 | 1,046 | 1,046 | 28,450 |
| 2023/12/01 | 1,052 | 1,054 | 1,048 | 1,054 | 129,130 |
| 2023/11/30 | 1,053 | 1,053 | 1,050 | 1,052 | 50,410 |
| 2023/11/29 | 1,049 | 1,052 | 1,047 | 1,050 | 11,890 |
| 2023/11/28 | 1,051 | 1,051 | 1,049 | 1,051 | 53,800 |
| 2023/11/27 | 1,050 | 1,055 | 1,049 | 1,050 | 67,390 |
| 2023/11/24 | 1,057 | 1,057 | 1,049 | 1,049 | 38,980 |
| 2023/11/22 | 1,048 | 1,053 | 1,044 | 1,053 | 74,800 |
| 2023/11/21 | 1,046 | 1,048 | 1,038 | 1,048 | 59,210 |
| 2023/11/20 | 1,055 | 1,055 | 1,048 | 1,048 | 112,770 |
| 2023/11/17 | 1,059 | 1,059 | 1,056 | 1,057 | 19,320 |
| 2023/11/16 | 1,059 | 1,059 | 1,054 | 1,059 | 21,320 |
| 2023/11/15 | 1,054 | 1,061 | 1,054 | 1,060 | 33,150 |
| 2023/11/14 | 1,046 | 1,049 | 1,046 | 1,049 | 11,080 |
| 2023/11/13 | 1,046 | 1,048 | 1,045 | 1,046 | 12,130 |
| 2023/11/10 | 1,046 | 1,046 | 1,042 | 1,046 | 16,410 |
| 2023/11/09 | 1,046 | 1,051 | 1,046 | 1,048 | 13,100 |
| 2023/11/08 | 1,040 | 1,045 | 1,040 | 1,044 | 6,930 |
| 2023/11/07 | 1,038 | 1,039 | 1,035 | 1,039 | 38,720 |
| 2023/11/06 | 1,038 | 1,040 | 1,035 | 1,038 | 33,940 |
| 2023/11/02 | 1,028 | 1,032 | 1,028 | 1,032 | 8,770 |
| 2023/11/01 | 1,025 | 1,025 | 1,023 | 1,024 | 23,910 |
| 2023/10/31 | 1,012 | 1,020 | 1,012 | 1,020 | 6,490 |
| 2023/10/30 | 1,015 | 1,018 | 1,014 | 1,015 | 15,840 |
| 2023/10/27 | 1,019 | 1,020 | 1,017 | 1,020 | 127,680 |
| 2023/10/26 | 1,015 | 1,017 | 1,013 | 1,014 | 4,730 |
| 2023/10/25 | 1,020 | 1,020 | 1,017 | 1,020 | 4,970 |
| 2023/10/24 | 1,015 | 1,020 | 1,015 | 1,020 | 83,870 |
| 2023/10/23 | 1,013 | 1,013 | 1,010 | 1,012 | 6,850 |
| 2023/10/20 | 1,012 | 1,021 | 1,011 | 1,021 | 41,270 |
| 2023/10/19 | 1,012 | 1,012 | 1,009 | 1,009 | 34,000 |
| 2023/10/18 | 1,018 | 1,018 | 1,015 | 1,016 | 4,480 |
| 2023/10/17 | 1,021 | 1,021 | 1,018 | 1,020 | 14,580 |
| 2023/10/16 | 1,022 | 1,022 | 1,019 | 1,020 | 7,710 |
| 2023/10/13 | 1,021 | 1,022 | 1,018 | 1,022 | 6,800 |
| 2023/10/12 | 1,023 | 1,025 | 1,022 | 1,025 | 33,930 |
| 2023/10/11 | 1,015 | 1,017 | 1,014 | 1,017 | 6,160 |
| 2023/10/10 | 1,014 | 1,014 | 1,011 | 1,014 | 5,790 |
| 2023/10/06 | 1,010 | 1,010 | 1,007 | 1,010 | 5,540 |
| 2023/10/05 | 1,007 | 1,009 | 1,005 | 1,009 | 31,820 |
| 2023/10/04 | 1,007 | 1,007 | 1,003 | 1,003 | 46,300 |
| 2023/10/03 | 1,016 | 1,016 | 1,013 | 1,015 | 17,440 |
| 2023/10/02 | 1,025 | 1,025 | 1,019 | 1,020 | 11,550 |
| 2023/09/29 | 1,018 | 1,019 | 1,017 | 1,019 | 28,030 |
| 2023/09/28 | 1,016 | 1,017 | 1,015 | 1,016 | 40,680 |
| 2023/09/27 | 1,018 | 1,020 | 1,017 | 1,020 | 113,470 |
| 2023/09/26 | 1,023 | 1,023 | 1,018 | 1,018 | 13,780 |
| 2023/09/25 | 1,025 | 1,025 | 1,022 | 1,023 | 66,640 |
| 2023/09/22 | 1,020 | 1,022 | 1,016 | 1,022 | 35,150 |
| 2023/09/21 | 1,024 | 1,025 | 1,022 | 1,024 | 30,620 |
| 2023/09/20 | 1,024 | 1,025 | 1,022 | 1,024 | 28,670 |
| 2023/09/19 | 1,024 | 1,026 | 1,023 | 1,025 | 77,080 |
| 2023/09/15 | 1,027 | 1,029 | 1,022 | 1,028 | 38,340 |
| 2023/09/14 | 1,028 | 1,029 | 1,025 | 1,029 | 28,580 |
| 2023/09/13 | 1,027 | 1,027 | 1,023 | 1,027 | 2,290 |
| 2023/09/12 | 1,024 | 1,024 | 1,020 | 1,022 | 4,810 |
| 2023/09/11 | 1,022 | 1,026 | 1,015 | 1,019 | 69,030 |
| 2023/09/08 | 1,025 | 1,028 | 1,023 | 1,028 | 43,560 |
| 2023/09/07 | 1,027 | 1,028 | 1,025 | 1,026 | 98,340 |
| 2023/09/06 | 1,032 | 1,033 | 1,025 | 1,025 | 25,770 |
| 2023/09/05 | 1,043 | 1,049 | 1,042 | 1,044 | 51,680 |
| 2023/09/04 | 1,046 | 1,049 | 1,041 | 1,043 | 28,470 |
| 2023/09/01 | 1,046 | 1,046 | 1,041 | 1,045 | 13,830 |
| 2023/08/31 | 1,044 | 1,050 | 1,044 | 1,044 | 102,870 |
| 2023/08/30 | 1,047 | 1,048 | 1,044 | 1,045 | 159,130 |
| 2023/08/29 | 1,046 | 1,048 | 1,044 | 1,047 | 74,030 |
| 2023/08/28 | 1,044 | 1,055 | 1,039 | 1,055 | 36,250 |
| 2023/08/25 | 1,039 | 1,041 | 1,038 | 1,041 | 24,220 |
| 2023/08/24 | 1,037 | 1,040 | 1,034 | 1,039 | 91,650 |
| 2023/08/23 | 1,035 | 1,035 | 1,032 | 1,033 | 48,920 |
| 2023/08/22 | 1,037 | 1,037 | 1,034 | 1,036 | 41,650 |
| 2023/08/21 | 1,033 | 1,034 | 1,030 | 1,032 | 26,370 |
| 2023/08/18 | 1,033 | 1,036 | 1,030 | 1,036 | 92,630 |
| 2023/08/17 | 1,038 | 1,038 | 1,035 | 1,035 | 9,810 |
| 2023/08/16 | 1,036 | 1,038 | 1,033 | 1,038 | 10,420 |
| 2023/08/15 | 1,034 | 1,036 | 1,033 | 1,036 | 6,540 |
| 2023/08/14 | 1,037 | 1,037 | 1,032 | 1,036 | 91,510 |
| 2023/08/10 | 1,036 | 1,039 | 1,034 | 1,039 | 56,750 |
| 2023/08/09 | 1,035 | 1,036 | 1,031 | 1,036 | 25,400 |
| 2023/08/08 | 1,027 | 1,034 | 1,026 | 1,034 | 53,210 |
| 2023/08/07 | 1,026 | 1,026 | 1,020 | 1,024 | 58,060 |
| 2023/08/04 | 1,023 | 1,023 | 1,017 | 1,020 | 11,490 |
| 2023/08/03 | 1,030 | 1,033 | 1,026 | 1,030 | 16,730 |
| 2023/08/02 | 1,034 | 1,034 | 1,029 | 1,029 | 17,720 |
| 2023/08/01 | 1,027 | 1,035 | 1,027 | 1,032 | 67,660 |
| 2023/07/31 | 1,020 | 1,027 | 1,017 | 1,026 | 33,710 |
| 2023/07/28 | 1,003 | 1,025 | 992 | 1,002 | 143,080 |
| 2023/07/27 | 1,022 | 1,024 | 1,018 | 1,024 | 143,340 |
| 2023/07/26 | 1,028 | 1,028 | 1,025 | 1,025 | 61,310 |
| 2023/07/25 | 1,033 | 1,033 | 1,028 | 1,031 | 67,900 |
| 2023/07/24 | 1,031 | 1,034 | 1,028 | 1,032 | 81,150 |
| 2023/07/21 | 1,022 | 1,025 | 1,020 | 1,023 | 39,390 |
| 2023/07/20 | 1,027 | 1,027 | 1,020 | 1,025 | 10,530 |
| 2023/07/19 | 1,020 | 1,025 | 1,018 | 1,025 | 37,820 |
| 2023/07/18 | 1,011 | 1,016 | 1,011 | 1,015 | 70,630 |
| 2023/07/14 | 1,013 | 1,013 | 1,007 | 1,011 | 65,990 |
| 2023/07/13 | 1,003 | 1,011 | 1,003 | 1,011 | 65,890 |
| 2023/07/12 | 1,006 | 1,006 | 1,001 | 1,002 | 13,270 |
| 2023/07/11 | 1,015 | 1,016 | 1,007 | 1,010 | 66,880 |