(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 |
|---|---|---|---|---|---|
| 2026/06/05 | 1,192 | 1,193 | 1,190 | 1,193 | 21,090 |
| 2026/06/04 | 1,191 | 1,193 | 1,188 | 1,193 | 134,420 |
| 2026/06/03 | 1,193 | 1,194 | 1,190 | 1,190 | 124,160 |
| 2026/06/02 | 1,192 | 1,195 | 1,190 | 1,195 | 26,750 |
| 2026/06/01 | 1,191 | 1,192 | 1,189 | 1,192 | 72,460 |
| 2026/05/29 | 1,193 | 1,193 | 1,189 | 1,192 | 127,390 |
| 2026/05/28 | 1,193 | 1,193 | 1,184 | 1,186 | 168,270 |
| 2026/05/27 | 1,188 | 1,190 | 1,185 | 1,189 | 321,130 |
| 2026/05/26 | 1,183 | 1,186 | 1,183 | 1,185 | 167,820 |
| 2026/05/25 | 1,183 | 1,185 | 1,181 | 1,185 | 10,660 |
| 2026/05/22 | 1,179 | 1,180 | 1,176 | 1,177 | 115,700 |
| 2026/05/21 | 1,172 | 1,179 | 1,172 | 1,179 | 12,770 |
| 2026/05/20 | 1,172 | 1,172 | 1,169 | 1,172 | 25,530 |
| 2026/05/19 | 1,175 | 1,177 | 1,173 | 1,175 | 136,760 |
| 2026/05/18 | 1,170 | 1,170 | 1,168 | 1,170 | 62,150 |
| 2026/05/15 | 1,176 | 1,176 | 1,173 | 1,175 | 31,750 |
| 2026/05/14 | 1,176 | 1,177 | 1,173 | 1,177 | 67,710 |
| 2026/05/13 | 1,174 | 1,174 | 1,171 | 1,172 | 25,470 |
| 2026/05/12 | 1,175 | 1,177 | 1,167 | 1,174 | 132,790 |
| 2026/05/11 | 1,174 | 1,176 | 1,173 | 1,175 | 61,530 |
| 2026/05/08 | 1,173 | 1,173 | 1,171 | 1,173 | 46,410 |
| 2026/05/07 | 1,172 | 1,172 | 1,168 | 1,170 | 54,270 |
| 2026/05/01 | 1,181 | 1,182 | 1,170 | 1,172 | 289,820 |
| 2026/04/30 | 1,189 | 1,190 | 1,187 | 1,190 | 93,790 |
| 2026/04/28 | 1,190 | 1,190 | 1,185 | 1,188 | 59,990 |
| 2026/04/27 | 1,190 | 1,192 | 1,189 | 1,192 | 136,570 |
| 2026/04/24 | 1,191 | 1,191 | 1,189 | 1,191 | 56,890 |
| 2026/04/23 | 1,192 | 1,192 | 1,188 | 1,191 | 23,380 |
| 2026/04/22 | 1,193 | 1,193 | 1,190 | 1,192 | 45,650 |
| 2026/04/21 | 1,191 | 1,194 | 1,191 | 1,193 | 26,790 |
| 2026/04/20 | 1,191 | 1,192 | 1,189 | 1,191 | 40,060 |
| 2026/04/17 | 1,188 | 1,193 | 1,188 | 1,192 | 51,840 |
| 2026/04/16 | 1,189 | 1,190 | 1,186 | 1,190 | 72,270 |
| 2026/04/15 | 1,191 | 1,192 | 1,189 | 1,190 | 37,980 |
| 2026/04/14 | 1,188 | 1,190 | 1,185 | 1,188 | 14,380 |
| 2026/04/13 | 1,185 | 1,188 | 1,184 | 1,186 | 72,720 |
| 2026/04/10 | 1,186 | 1,187 | 1,185 | 1,187 | 71,640 |
| 2026/04/09 | 1,183 | 1,184 | 1,181 | 1,184 | 30,980 |
| 2026/04/08 | 1,183 | 1,184 | 1,179 | 1,184 | 30,930 |
| 2026/04/07 | 1,186 | 1,186 | 1,176 | 1,179 | 19,890 |
| 2026/04/06 | 1,206 | 1,230 | 1,174 | 1,178 | 43,570 |
| 2026/04/03 | 1,182 | 1,244 | 1,182 | 1,212 | 72,520 |
| 2026/03/27 | 1,173 | 1,175 | 1,170 | 1,175 | 50,680 |
| 2026/03/26 | 1,177 | 1,178 | 1,174 | 1,174 | 160,450 |
| 2026/03/25 | 1,174 | 1,174 | 1,171 | 1,173 | 144,930 |
| 2026/03/24 | 1,169 | 1,172 | 1,167 | 1,170 | 202,590 |
| 2026/03/23 | 1,170 | 1,172 | 1,167 | 1,168 | 113,370 |
| 2026/03/19 | 1,177 | 1,180 | 1,175 | 1,176 | 117,330 |
| 2026/03/18 | 1,180 | 1,182 | 1,179 | 1,181 | 12,080 |
| 2026/03/17 | 1,177 | 1,180 | 1,176 | 1,177 | 94,610 |
| 2026/03/16 | 1,176 | 1,177 | 1,172 | 1,172 | 50,710 |
| 2026/03/13 | 1,180 | 1,187 | 1,177 | 1,178 | 108,170 |
| 2026/03/12 | 1,181 | 1,182 | 1,178 | 1,180 | 138,020 |
| 2026/03/11 | 1,178 | 1,185 | 1,178 | 1,183 | 49,930 |
| 2026/03/10 | 1,183 | 1,183 | 1,177 | 1,181 | 10,820 |
| 2026/03/09 | 1,187 | 1,188 | 1,175 | 1,176 | 412,410 |
| 2026/03/06 | 1,179 | 1,190 | 1,175 | 1,182 | 45,380 |
| 2026/03/05 | 1,200 | 1,224 | 1,185 | 1,210 | 40,130 |
| 2026/03/04 | 1,231 | 1,244 | 1,202 | 1,202 | 37,180 |
| 2026/03/03 | 1,208 | 1,239 | 1,208 | 1,238 | 34,940 |
| 2026/03/02 | 1,209 | 1,225 | 1,207 | 1,225 | 147,000 |
| 2026/02/27 | 1,201 | 1,202 | 1,198 | 1,202 | 79,340 |
| 2026/02/26 | 1,199 | 1,202 | 1,199 | 1,202 | 101,230 |
| 2026/02/25 | 1,195 | 1,200 | 1,191 | 1,196 | 96,460 |
| 2026/02/24 | 1,187 | 1,192 | 1,185 | 1,191 | 110,750 |
| 2026/02/20 | 1,189 | 1,190 | 1,186 | 1,189 | 115,880 |
| 2026/02/19 | 1,186 | 1,189 | 1,183 | 1,185 | 329,360 |
| 2026/02/18 | 1,180 | 1,180 | 1,176 | 1,179 | 21,400 |
| 2026/02/17 | 1,185 | 1,185 | 1,172 | 1,175 | 440,850 |
| 2026/02/16 | 1,180 | 1,192 | 1,178 | 1,178 | 23,470 |
| 2026/02/13 | 1,175 | 1,185 | 1,173 | 1,185 | 237,240 |
| 2026/02/12 | 1,175 | 1,175 | 1,166 | 1,171 | 107,350 |
| 2026/02/10 | 1,193 | 1,194 | 1,185 | 1,185 | 136,370 |
| 2026/02/09 | 1,197 | 1,197 | 1,189 | 1,190 | 62,670 |
| 2026/02/06 | 1,193 | 1,194 | 1,188 | 1,194 | 34,030 |
| 2026/02/05 | 1,192 | 1,192 | 1,189 | 1,191 | 21,760 |
| 2026/02/04 | 1,182 | 1,189 | 1,182 | 1,189 | 79,120 |
| 2026/02/03 | 1,181 | 1,181 | 1,179 | 1,180 | 10,980 |
| 2026/02/02 | 1,180 | 1,180 | 1,177 | 1,180 | 131,720 |
| 2026/01/30 | 1,171 | 1,173 | 1,169 | 1,172 | 58,360 |
| 2026/01/29 | 1,168 | 1,169 | 1,166 | 1,168 | 43,590 |
| 2026/01/28 | 1,166 | 1,169 | 1,163 | 1,164 | 97,260 |
| 2026/01/27 | 1,177 | 1,177 | 1,171 | 1,176 | 144,830 |
| 2026/01/26 | 1,179 | 1,179 | 1,168 | 1,170 | 159,430 |
| 2026/01/23 | 1,199 | 1,200 | 1,197 | 1,198 | 36,020 |
| 2026/01/22 | 1,192 | 1,197 | 1,191 | 1,197 | 143,070 |
| 2026/01/21 | 1,191 | 1,193 | 1,190 | 1,192 | 28,310 |
| 2026/01/20 | 1,193 | 1,193 | 1,188 | 1,193 | 41,830 |
| 2026/01/19 | 1,195 | 1,200 | 1,185 | 1,189 | 71,090 |
| 2026/01/16 | 1,199 | 1,300 | 1,194 | 1,230 | 259,150 |
| 2026/01/15 | 1,198 | 1,198 | 1,195 | 1,197 | 24,990 |
| 2026/01/14 | 1,200 | 1,201 | 1,198 | 1,201 | 26,700 |
| 2026/01/13 | 1,192 | 1,198 | 1,190 | 1,197 | 41,270 |
| 2026/01/09 | 1,183 | 1,186 | 1,182 | 1,184 | 49,500 |
| 2026/01/08 | 1,182 | 1,184 | 1,181 | 1,183 | 62,350 |
| 2026/01/07 | 1,182 | 1,182 | 1,178 | 1,178 | 124,730 |
| 2026/01/06 | 1,182 | 1,182 | 1,178 | 1,181 | 43,620 |
| 2026/01/05 | 1,185 | 1,189 | 1,177 | 1,187 | 312,260 |
| 2025/12/30 | 1,181 | 1,184 | 1,177 | 1,181 | 175,410 |
| 2025/12/29 | 1,178 | 1,182 | 1,177 | 1,180 | 36,910 |
| 2025/12/26 | 1,178 | 1,182 | 1,176 | 1,178 | 56,600 |
| 2025/12/25 | 1,176 | 1,180 | 1,175 | 1,177 | 132,750 |
| 2025/12/24 | 1,175 | 1,178 | 1,172 | 1,173 | 32,730 |
| 2025/12/23 | 1,181 | 1,181 | 1,172 | 1,174 | 25,140 |
| 2025/12/22 | 1,181 | 1,183 | 1,178 | 1,179 | 50,490 |
| 2025/12/19 | 1,169 | 1,174 | 1,168 | 1,173 | 6,040 |
| 2025/12/18 | 1,168 | 1,171 | 1,167 | 1,170 | 55,050 |
| 2025/12/17 | 1,163 | 1,164 | 1,162 | 1,164 | 48,160 |
| 2025/12/16 | 1,163 | 1,165 | 1,161 | 1,162 | 95,240 |
| 2025/12/15 | 1,171 | 1,171 | 1,161 | 1,161 | 125,590 |
| 2025/12/12 | 1,169 | 1,172 | 1,168 | 1,172 | 78,370 |
| 2025/12/11 | 1,168 | 1,171 | 1,168 | 1,171 | 12,580 |
| 2025/12/10 | 1,168 | 1,171 | 1,168 | 1,170 | 51,790 |
| 2025/12/09 | 1,162 | 1,167 | 1,162 | 1,165 | 99,290 |
| 2025/12/08 | 1,165 | 1,165 | 1,160 | 1,161 | 65,530 |
| 2025/12/05 | 1,165 | 1,165 | 1,159 | 1,162 | 48,190 |
| 2025/12/04 | 1,165 | 1,169 | 1,165 | 1,166 | 39,610 |
| 2025/12/03 | 1,169 | 1,169 | 1,166 | 1,168 | 90,390 |
| 2025/12/02 | 1,168 | 1,168 | 1,162 | 1,165 | 122,280 |
| 2025/12/01 | 1,172 | 1,172 | 1,165 | 1,166 | 78,430 |
| 2025/11/28 | 1,173 | 1,191 | 1,170 | 1,191 | 80,800 |
| 2025/11/27 | 1,176 | 1,176 | 1,171 | 1,175 | 27,190 |
| 2025/11/26 | 1,171 | 1,174 | 1,169 | 1,170 | 73,820 |
| 2025/11/25 | 1,176 | 1,176 | 1,170 | 1,170 | 19,340 |
| 2025/11/21 | 1,172 | 1,175 | 1,171 | 1,171 | 19,940 |
| 2025/11/20 | 1,170 | 1,173 | 1,166 | 1,171 | 64,120 |
| 2025/11/19 | 1,160 | 1,162 | 1,159 | 1,162 | 117,450 |
| 2025/11/18 | 1,160 | 1,160 | 1,157 | 1,159 | 24,930 |
| 2025/11/17 | 1,157 | 1,158 | 1,153 | 1,158 | 205,710 |
| 2025/11/14 | 1,162 | 1,163 | 1,156 | 1,160 | 37,980 |
| 2025/11/13 | 1,158 | 1,161 | 1,157 | 1,158 | 79,470 |
| 2025/11/12 | 1,155 | 1,158 | 1,152 | 1,157 | 26,430 |
| 2025/11/11 | 1,150 | 1,153 | 1,150 | 1,151 | 14,870 |
| 2025/11/10 | 1,150 | 1,150 | 1,146 | 1,149 | 63,260 |
| 2025/11/07 | 1,146 | 1,148 | 1,142 | 1,148 | 27,700 |
| 2025/11/06 | 1,146 | 1,147 | 1,144 | 1,145 | 32,400 |
| 2025/11/05 | 1,148 | 1,148 | 1,141 | 1,145 | 75,530 |
| 2025/11/04 | 1,150 | 1,152 | 1,145 | 1,149 | 37,670 |
| 2025/10/31 | 1,150 | 1,155 | 1,148 | 1,155 | 17,150 |
| 2025/10/30 | 1,141 | 1,148 | 1,141 | 1,148 | 52,330 |
| 2025/10/29 | 1,142 | 1,147 | 1,138 | 1,146 | 55,290 |
| 2025/10/28 | 1,150 | 1,150 | 1,142 | 1,144 | 121,430 |
| 2025/10/27 | 1,149 | 1,150 | 1,146 | 1,146 | 31,520 |
| 2025/10/24 | 1,147 | 1,149 | 1,145 | 1,147 | 76,620 |
| 2025/10/23 | 1,142 | 1,147 | 1,141 | 1,144 | 22,220 |
| 2025/10/22 | 1,143 | 1,143 | 1,138 | 1,138 | 25,650 |
| 2025/10/21 | 1,135 | 1,140 | 1,131 | 1,140 | 18,130 |
| 2025/10/20 | 1,132 | 1,134 | 1,130 | 1,131 | 23,360 |
| 2025/10/17 | 1,134 | 1,135 | 1,131 | 1,132 | 94,530 |
| 2025/10/16 | 1,132 | 1,133 | 1,129 | 1,133 | 77,700 |
| 2025/10/15 | 1,138 | 1,138 | 1,132 | 1,133 | 10,140 |
| 2025/10/14 | 1,141 | 1,141 | 1,132 | 1,136 | 10,120 |
| 2025/10/10 | 1,138 | 1,139 | 1,135 | 1,137 | 20,020 |
| 2025/10/09 | 1,137 | 1,139 | 1,136 | 1,138 | 18,920 |
| 2025/10/08 | 1,130 | 1,136 | 1,130 | 1,132 | 45,640 |
| 2025/10/07 | 1,123 | 1,124 | 1,120 | 1,121 | 31,850 |
| 2025/10/06 | 1,115 | 1,122 | 1,113 | 1,119 | 38,580 |
| 2025/10/03 | 1,100 | 1,104 | 1,099 | 1,103 | 65,860 |
| 2025/10/02 | 1,104 | 1,104 | 1,098 | 1,098 | 53,330 |
| 2025/10/01 | 1,106 | 1,106 | 1,100 | 1,100 | 46,840 |
| 2025/09/30 | 1,110 | 1,110 | 1,105 | 1,106 | 97,600 |
| 2025/09/29 | 1,113 | 1,113 | 1,107 | 1,108 | 56,030 |
| 2025/09/26 | 1,111 | 1,113 | 1,109 | 1,112 | 113,180 |
| 2025/09/25 | 1,108 | 1,110 | 1,107 | 1,107 | 231,540 |
| 2025/09/24 | 1,105 | 1,107 | 1,104 | 1,107 | 41,460 |
| 2025/09/22 | 1,102 | 1,107 | 1,102 | 1,106 | 28,100 |
| 2025/09/19 | 1,107 | 1,109 | 1,101 | 1,101 | 22,500 |
| 2025/09/18 | 1,103 | 1,107 | 1,100 | 1,107 | 12,110 |
| 2025/09/17 | 1,101 | 1,103 | 1,098 | 1,102 | 42,880 |
| 2025/09/16 | 1,106 | 1,106 | 1,098 | 1,098 | 38,940 |
| 2025/09/12 | 1,104 | 1,107 | 1,099 | 1,107 | 54,080 |
| 2025/09/11 | 1,103 | 1,105 | 1,101 | 1,105 | 1,940 |
| 2025/09/10 | 1,103 | 1,103 | 1,098 | 1,100 | 20,270 |
| 2025/09/09 | 1,103 | 1,105 | 1,101 | 1,102 | 39,110 |
| 2025/09/08 | 1,106 | 1,108 | 1,102 | 1,103 | 33,350 |
| 2025/09/05 | 1,103 | 1,103 | 1,098 | 1,101 | 13,620 |
| 2025/09/04 | 1,098 | 1,118 | 1,096 | 1,106 | 60,030 |
| 2025/09/03 | 1,111 | 1,116 | 1,108 | 1,108 | 41,840 |
| 2025/09/02 | 1,107 | 1,111 | 1,106 | 1,111 | 16,770 |
| 2025/09/01 | 1,108 | 1,108 | 1,105 | 1,105 | 27,560 |
| 2025/08/29 | 1,108 | 1,121 | 1,104 | 1,121 | 31,180 |
| 2025/08/28 | 1,107 | 1,108 | 1,103 | 1,108 | 135,500 |
| 2025/08/27 | 1,104 | 1,108 | 1,104 | 1,106 | 162,580 |
| 2025/08/26 | 1,113 | 1,113 | 1,102 | 1,106 | 60,910 |
| 2025/08/25 | 1,110 | 1,121 | 1,107 | 1,115 | 120,940 |
| 2025/08/22 | 1,108 | 1,110 | 1,108 | 1,110 | 7,860 |
| 2025/08/21 | 1,103 | 1,104 | 1,101 | 1,104 | 7,320 |
| 2025/08/20 | 1,105 | 1,106 | 1,101 | 1,102 | 163,160 |
| 2025/08/19 | 1,107 | 1,108 | 1,104 | 1,105 | 15,090 |
| 2025/08/18 | 1,105 | 1,107 | 1,104 | 1,106 | 29,640 |
| 2025/08/15 | 1,108 | 1,108 | 1,104 | 1,106 | 3,910 |
| 2025/08/14 | 1,107 | 1,108 | 1,104 | 1,108 | 54,900 |
| 2025/08/13 | 1,110 | 1,113 | 1,108 | 1,113 | 15,970 |
| 2025/08/12 | 1,111 | 1,114 | 1,109 | 1,114 | 51,880 |
| 2025/08/08 | 1,108 | 1,109 | 1,104 | 1,109 | 79,210 |
| 2025/08/07 | 1,109 | 1,111 | 1,107 | 1,108 | 30,260 |
| 2025/08/06 | 1,105 | 1,108 | 1,102 | 1,106 | 11,800 |
| 2025/08/05 | 1,103 | 1,105 | 1,101 | 1,102 | 78,560 |
| 2025/08/04 | 1,107 | 1,107 | 1,104 | 1,107 | 30,820 |
| 2025/08/01 | 1,114 | 1,118 | 1,114 | 1,117 | 24,770 |