(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 |
|---|---|---|---|---|---|
| 2026/01/21 | 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 |
| 2025/07/31 | 1,107 | 1,109 | 1,101 | 1,106 | 131,350 |
| 2025/07/30 | 1,107 | 1,107 | 1,103 | 1,103 | 46,450 |
| 2025/07/29 | 1,107 | 1,109 | 1,104 | 1,105 | 192,960 |
| 2025/07/28 | 1,104 | 1,108 | 1,103 | 1,105 | 35,280 |
| 2025/07/25 | 1,101 | 1,105 | 1,099 | 1,100 | 84,810 |
| 2025/07/24 | 1,101 | 1,101 | 1,096 | 1,096 | 6,300 |
| 2025/07/23 | 1,105 | 1,105 | 1,097 | 1,103 | 25,160 |
| 2025/07/22 | 1,106 | 1,107 | 1,103 | 1,105 | 16,870 |
| 2025/07/18 | 1,104 | 1,109 | 1,104 | 1,107 | 34,020 |
| 2025/07/17 | 1,102 | 1,106 | 1,102 | 1,104 | 7,560 |
| 2025/07/16 | 1,101 | 1,109 | 1,101 | 1,107 | 29,380 |
| 2025/07/15 | 1,100 | 1,103 | 1,098 | 1,102 | 7,830 |
| 2025/07/14 | 1,099 | 1,101 | 1,095 | 1,099 | 71,720 |
| 2025/07/11 | 1,096 | 1,109 | 1,095 | 1,109 | 41,000 |
| 2025/07/10 | 1,098 | 1,099 | 1,093 | 1,098 | 14,080 |
| 2025/07/09 | 1,099 | 1,100 | 1,096 | 1,097 | 8,070 |
| 2025/07/08 | 1,093 | 1,097 | 1,092 | 1,096 | 10,110 |
| 2025/07/07 | 1,092 | 1,092 | 1,086 | 1,088 | 21,080 |
| 2025/07/04 | 1,083 | 1,111 | 1,083 | 1,087 | 29,790 |
| 2025/07/03 | 1,082 | 1,085 | 1,082 | 1,085 | 32,390 |
| 2025/07/02 | 1,091 | 1,100 | 1,083 | 1,100 | 70,090 |
| 2025/07/01 | 1,082 | 1,086 | 1,081 | 1,083 | 133,250 |
| 2025/06/30 | 1,088 | 1,088 | 1,082 | 1,083 | 114,230 |
| 2025/06/27 | 1,086 | 1,090 | 1,083 | 1,084 | 26,270 |
| 2025/06/26 | 1,087 | 1,090 | 1,086 | 1,090 | 217,600 |
| 2025/06/25 | 1,092 | 1,092 | 1,083 | 1,089 | 13,710 |
| 2025/06/24 | 1,090 | 1,091 | 1,087 | 1,087 | 17,340 |
| 2025/06/23 | 1,083 | 1,094 | 1,083 | 1,094 | 8,380 |
| 2025/06/20 | 1,080 | 1,082 | 1,078 | 1,082 | 9,210 |
| 2025/06/19 | 1,076 | 1,079 | 1,076 | 1,078 | 1,500 |
| 2025/06/18 | 1,079 | 1,079 | 1,076 | 1,079 | 43,190 |
| 2025/06/17 | 1,077 | 1,079 | 1,073 | 1,074 | 43,850 |
| 2025/06/16 | 1,076 | 1,076 | 1,072 | 1,074 | 26,880 |
| 2025/06/13 | 1,072 | 1,080 | 1,068 | 1,080 | 26,610 |
| 2025/06/12 | 1,073 | 1,080 | 1,070 | 1,080 | 43,050 |
| 2025/06/11 | 1,070 | 1,075 | 1,070 | 1,075 | 13,790 |
| 2025/06/10 | 1,068 | 1,073 | 1,066 | 1,070 | 34,470 |
| 2025/06/09 | 1,066 | 1,070 | 1,066 | 1,066 | 12,580 |
| 2025/06/06 | 1,061 | 1,066 | 1,061 | 1,065 | 8,630 |
| 2025/06/05 | 1,058 | 1,060 | 1,057 | 1,060 | 9,870 |
| 2025/06/04 | 1,063 | 1,066 | 1,060 | 1,063 | 106,240 |
| 2025/06/03 | 1,056 | 1,061 | 1,054 | 1,056 | 63,320 |
| 2025/06/02 | 1,063 | 1,063 | 1,059 | 1,059 | 12,250 |
| 2025/05/30 | 1,063 | 1,064 | 1,060 | 1,061 | 10,180 |
| 2025/05/29 | 1,065 | 1,070 | 1,065 | 1,070 | 33,430 |
| 2025/05/28 | 1,061 | 1,064 | 1,058 | 1,062 | 75,050 |
| 2025/05/27 | 1,051 | 1,065 | 1,047 | 1,065 | 13,210 |
| 2025/05/26 | 1,052 | 1,080 | 1,049 | 1,071 | 31,160 |
| 2025/05/23 | 1,053 | 1,054 | 1,051 | 1,053 | 7,860 |
| 2025/05/22 | 1,051 | 1,051 | 1,045 | 1,049 | 38,550 |
| 2025/05/21 | 1,059 | 1,059 | 1,053 | 1,053 | 53,640 |
| 2025/05/20 | 1,062 | 1,063 | 1,058 | 1,059 | 39,180 |
| 2025/05/19 | 1,064 | 1,064 | 1,057 | 1,057 | 16,430 |
| 2025/05/16 | 1,064 | 1,068 | 1,061 | 1,068 | 187,450 |
| 2025/05/15 | 1,067 | 1,073 | 1,062 | 1,073 | 8,940 |
| 2025/05/14 | 1,076 | 1,081 | 1,072 | 1,081 | 66,350 |
| 2025/05/13 | 1,074 | 1,077 | 1,067 | 1,074 | 13,860 |
| 2025/05/12 | 1,068 | 1,070 | 1,066 | 1,070 | 71,260 |
| 2025/05/09 | 1,068 | 1,070 | 1,064 | 1,064 | 13,060 |
| 2025/05/08 | 1,061 | 1,067 | 1,060 | 1,067 | 86,230 |
| 2025/05/07 | 1,056 | 1,063 | 1,054 | 1,055 | 48,830 |
| 2025/05/02 | 1,073 | 1,075 | 1,070 | 1,072 | 11,310 |
| 2025/05/01 | 1,058 | 1,066 | 1,055 | 1,065 | 32,580 |
| 2025/04/30 | 1,057 | 1,058 | 1,054 | 1,054 | 49,160 |
| 2025/04/28 | 1,059 | 1,067 | 1,057 | 1,067 | 29,710 |
| 2025/04/25 | 1,053 | 1,060 | 1,052 | 1,060 | 135,570 |
| 2025/04/24 | 1,051 | 1,052 | 1,046 | 1,052 | 44,990 |
| 2025/04/23 | 1,055 | 1,055 | 1,044 | 1,046 | 311,530 |
| 2025/04/22 | 1,036 | 1,038 | 1,030 | 1,031 | 12,360 |
| 2025/04/21 | 1,036 | 1,041 | 1,035 | 1,035 | 11,360 |
| 2025/04/18 | 1,051 | 1,052 | 1,043 | 1,050 | 16,170 |
| 2025/04/17 | 1,050 | 1,050 | 1,045 | 1,050 | 9,750 |
| 2025/04/16 | 1,048 | 1,048 | 1,044 | 1,048 | 300,990 |
| 2025/04/15 | 1,048 | 1,051 | 1,048 | 1,051 | 13,560 |
| 2025/04/14 | 1,043 | 1,047 | 1,036 | 1,038 | 74,320 |
| 2025/04/11 | 1,048 | 1,049 | 1,039 | 1,049 | 130,250 |
| 2025/04/10 | 1,057 | 1,063 | 1,047 | 1,063 | 235,220 |
| 2025/04/09 | 1,056 | 1,056 | 1,040 | 1,045 | 346,140 |
| 2025/04/08 | 1,070 | 1,070 | 1,065 | 1,069 | 7,290 |
| 2025/04/07 | 1,062 | 1,070 | 1,060 | 1,065 | 55,750 |
| 2025/04/04 | 1,068 | 1,072 | 1,067 | 1,068 | 28,020 |
| 2025/04/03 | 1,073 | 1,075 | 1,069 | 1,071 | 35,630 |
| 2025/04/02 | 1,082 | 1,082 | 1,077 | 1,078 | 253,290 |
| 2025/04/01 | 1,076 | 1,078 | 1,075 | 1,078 | 16,510 |
| 2025/03/31 | 1,077 | 1,077 | 1,071 | 1,075 | 41,800 |
| 2025/03/28 | 1,077 | 1,082 | 1,077 | 1,080 | 61,460 |