(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 960 | 960 | 954 | 955 | 26,630 |
| 2022/12/29 | 968 | 968 | 959 | 968 | 45,710 |
| 2022/12/28 | 966 | 966 | 960 | 963 | 104,320 |
| 2022/12/27 | 968 | 973 | 962 | 972 | 13,650 |
| 2022/12/26 | 966 | 966 | 963 | 964 | 28,730 |
| 2022/12/23 | 956 | 968 | 956 | 966 | 15,540 |
| 2022/12/22 | 962 | 963 | 955 | 958 | 165,360 |
| 2022/12/21 | 963 | 963 | 952 | 959 | 111,400 |
| 2022/12/20 | 1,000 | 1,001 | 962 | 977 | 91,180 |
| 2022/12/19 | 1,001 | 1,002 | 993 | 1,002 | 28,890 |
| 2022/12/16 | 1,009 | 1,010 | 1,006 | 1,009 | 71,870 |
| 2022/12/15 | 1,003 | 1,003 | 999 | 1,000 | 107,940 |
| 2022/12/14 | 1,005 | 1,005 | 999 | 1,001 | 142,190 |
| 2022/12/13 | 1,005 | 1,010 | 1,005 | 1,008 | 66,560 |
| 2022/12/12 | 1,005 | 1,005 | 1,001 | 1,002 | 24,010 |
| 2022/12/09 | 1,006 | 1,009 | 1,004 | 1,007 | 4,650 |
| 2022/12/08 | 1,011 | 1,011 | 1,005 | 1,011 | 4,050 |
| 2022/12/07 | 1,005 | 1,009 | 1,001 | 1,008 | 10,370 |
| 2022/12/06 | 997 | 1,003 | 997 | 999 | 30,580 |
| 2022/12/05 | 990 | 991 | 987 | 991 | 41,530 |
| 2022/12/02 | 997 | 997 | 991 | 993 | 47,950 |
| 2022/12/01 | 1,000 | 1,002 | 992 | 995 | 58,300 |
| 2022/11/30 | 1,004 | 1,004 | 1,001 | 1,001 | 31,740 |
| 2022/11/29 | 1,004 | 1,004 | 999 | 1,001 | 28,320 |
| 2022/11/28 | 1,010 | 1,010 | 1,002 | 1,002 | 87,320 |
| 2022/11/25 | 1,007 | 1,009 | 1,006 | 1,008 | 39,990 |
| 2022/11/24 | 1,013 | 1,013 | 1,005 | 1,006 | 26,420 |
| 2022/11/22 | 1,011 | 1,013 | 1,010 | 1,010 | 20,600 |
| 2022/11/21 | 1,004 | 1,007 | 1,003 | 1,005 | 37,010 |
| 2022/11/18 | 1,007 | 1,008 | 1,003 | 1,005 | 9,250 |
| 2022/11/17 | 1,007 | 1,007 | 1,003 | 1,004 | 31,930 |
| 2022/11/16 | 998 | 1,003 | 993 | 997 | 44,730 |
| 2022/11/15 | 998 | 1,000 | 994 | 997 | 93,570 |
| 2022/11/14 | 997 | 997 | 987 | 992 | 226,810 |
| 2022/11/11 | 1,015 | 1,015 | 1,006 | 1,006 | 59,140 |
| 2022/11/10 | 1,015 | 1,015 | 1,012 | 1,015 | 31,210 |
| 2022/11/09 | 1,005 | 1,010 | 1,005 | 1,009 | 113,880 |
| 2022/11/08 | 1,012 | 1,012 | 1,007 | 1,008 | 54,770 |
| 2022/11/07 | 1,014 | 1,014 | 1,007 | 1,013 | 74,100 |
| 2022/11/04 | 1,015 | 1,015 | 1,010 | 1,013 | 55,200 |
| 2022/11/02 | 1,025 | 1,025 | 1,016 | 1,020 | 32,420 |
| 2022/11/01 | 1,024 | 1,025 | 1,022 | 1,025 | 4,940 |
| 2022/10/31 | 1,025 | 1,026 | 1,022 | 1,022 | 45,720 |
| 2022/10/28 | 1,019 | 1,025 | 1,019 | 1,020 | 137,160 |
| 2022/10/27 | 1,018 | 1,018 | 1,010 | 1,011 | 147,760 |
| 2022/10/26 | 1,018 | 1,022 | 1,018 | 1,020 | 132,430 |
| 2022/10/25 | 1,012 | 1,016 | 1,012 | 1,016 | 149,480 |
| 2022/10/24 | 1,009 | 1,014 | 1,005 | 1,012 | 161,080 |
| 2022/10/21 | 1,017 | 1,017 | 1,013 | 1,015 | 1,730 |
| 2022/10/20 | 1,016 | 1,017 | 1,010 | 1,017 | 37,120 |
| 2022/10/19 | 1,019 | 1,022 | 1,018 | 1,018 | 11,840 |
| 2022/10/18 | 1,014 | 1,019 | 1,014 | 1,019 | 16,240 |
| 2022/10/17 | 1,009 | 1,011 | 1,006 | 1,011 | 33,800 |
| 2022/10/14 | 1,001 | 1,008 | 1,001 | 1,005 | 13,540 |
| 2022/10/13 | 996 | 998 | 996 | 998 | 20,040 |
| 2022/10/12 | 987 | 994 | 987 | 994 | 39,680 |
| 2022/10/11 | 995 | 997 | 989 | 989 | 32,210 |
| 2022/10/07 | 1,002 | 1,002 | 998 | 1,000 | 12,350 |
| 2022/10/06 | 1,003 | 1,007 | 1,003 | 1,007 | 104,740 |
| 2022/10/05 | 1,013 | 1,015 | 1,009 | 1,015 | 20,520 |
| 2022/10/04 | 1,014 | 1,014 | 1,008 | 1,014 | 10,540 |
| 2022/10/03 | 1,000 | 1,003 | 997 | 1,002 | 25,910 |
| 2022/09/30 | 993 | 998 | 993 | 996 | 93,600 |
| 2022/09/29 | 994 | 995 | 991 | 991 | 31,080 |
| 2022/09/28 | 982 | 982 | 976 | 978 | 88,500 |
| 2022/09/27 | 987 | 988 | 984 | 988 | 49,590 |
| 2022/09/26 | 993 | 1,000 | 986 | 987 | 107,580 |
| 2022/09/22 | 1,018 | 1,020 | 1,014 | 1,019 | 214,310 |
| 2022/09/21 | 1,017 | 1,018 | 1,015 | 1,018 | 58,460 |
| 2022/09/20 | 1,023 | 1,023 | 1,019 | 1,022 | 36,150 |
| 2022/09/16 | 1,023 | 1,023 | 1,020 | 1,023 | 51,460 |
| 2022/09/15 | 1,026 | 1,026 | 1,024 | 1,026 | 33,600 |
| 2022/09/14 | 1,029 | 1,033 | 1,026 | 1,028 | 45,980 |
| 2022/09/13 | 1,031 | 1,032 | 1,029 | 1,029 | 35,550 |
| 2022/09/12 | 1,030 | 1,032 | 1,026 | 1,032 | 69,300 |
| 2022/09/09 | 1,036 | 1,036 | 1,026 | 1,028 | 27,990 |
| 2022/09/08 | 1,038 | 1,042 | 1,038 | 1,039 | 20,470 |
| 2022/09/07 | 1,027 | 1,032 | 1,022 | 1,030 | 43,590 |
| 2022/09/06 | 1,022 | 1,022 | 1,013 | 1,017 | 67,540 |
| 2022/09/05 | 1,042 | 1,045 | 1,025 | 1,025 | 103,260 |
| 2022/09/02 | 1,034 | 1,040 | 1,028 | 1,037 | 15,950 |
| 2022/09/01 | 1,027 | 1,036 | 1,023 | 1,036 | 50,330 |
| 2022/08/31 | 1,027 | 1,027 | 1,022 | 1,025 | 49,830 |
| 2022/08/30 | 1,025 | 1,025 | 1,022 | 1,025 | 58,910 |
| 2022/08/29 | 1,024 | 1,026 | 1,021 | 1,024 | 70,520 |
| 2022/08/26 | 1,020 | 1,024 | 1,017 | 1,018 | 76,200 |
| 2022/08/25 | 1,018 | 1,018 | 1,012 | 1,012 | 42,660 |
| 2022/08/24 | 1,018 | 1,018 | 1,013 | 1,013 | 123,350 |
| 2022/08/23 | 1,023 | 1,023 | 1,018 | 1,020 | 15,200 |
| 2022/08/22 | 1,026 | 1,028 | 1,025 | 1,027 | 24,250 |
| 2022/08/19 | 1,028 | 1,028 | 1,025 | 1,027 | 23,910 |
| 2022/08/18 | 1,025 | 1,025 | 1,023 | 1,025 | 220,670 |
| 2022/08/17 | 1,026 | 1,026 | 1,023 | 1,025 | 21,390 |
| 2022/08/16 | 1,021 | 1,022 | 1,019 | 1,022 | 67,350 |
| 2022/08/15 | 1,024 | 1,030 | 1,019 | 1,030 | 138,750 |
| 2022/08/12 | 1,024 | 1,025 | 1,020 | 1,023 | 22,140 |
| 2022/08/10 | 1,038 | 1,038 | 1,034 | 1,036 | 17,320 |
| 2022/08/09 | 1,039 | 1,039 | 1,034 | 1,039 | 32,400 |
| 2022/08/08 | 1,031 | 1,037 | 1,031 | 1,037 | 47,910 |
| 2022/08/05 | 1,029 | 1,032 | 1,025 | 1,029 | 18,430 |
| 2022/08/04 | 1,031 | 1,033 | 1,029 | 1,031 | 91,390 |
| 2022/08/03 | 1,020 | 1,029 | 1,020 | 1,024 | 170,340 |
| 2022/08/02 | 1,023 | 1,023 | 1,017 | 1,017 | 155,000 |
| 2022/08/01 | 1,027 | 1,029 | 1,019 | 1,023 | 30,770 |
| 2022/07/29 | 1,035 | 1,037 | 1,025 | 1,027 | 21,100 |
| 2022/07/28 | 1,041 | 1,042 | 1,033 | 1,035 | 18,260 |
| 2022/07/27 | 1,044 | 1,044 | 1,042 | 1,043 | 134,020 |
| 2022/07/26 | 1,044 | 1,044 | 1,041 | 1,043 | 11,070 |
| 2022/07/25 | 1,043 | 1,043 | 1,037 | 1,037 | 35,590 |
| 2022/07/22 | 1,039 | 1,042 | 1,037 | 1,042 | 3,910 |
| 2022/07/21 | 1,042 | 1,042 | 1,039 | 1,039 | 29,450 |
| 2022/07/20 | 1,040 | 1,041 | 1,037 | 1,037 | 29,950 |
| 2022/07/19 | 1,043 | 1,043 | 1,036 | 1,039 | 15,000 |
| 2022/07/15 | 1,041 | 1,042 | 1,036 | 1,041 | 31,500 |
| 2022/07/14 | 1,031 | 1,041 | 1,031 | 1,041 | 280,190 |
| 2022/07/13 | 1,023 | 1,029 | 1,023 | 1,028 | 10,640 |
| 2022/07/12 | 1,031 | 1,031 | 1,025 | 1,026 | 1,650 |
| 2022/07/11 | 1,020 | 1,034 | 1,020 | 1,034 | 23,830 |
| 2022/07/08 | 1,020 | 1,023 | 1,018 | 1,020 | 48,420 |
| 2022/07/07 | 1,027 | 1,028 | 1,023 | 1,028 | 25,520 |
| 2022/07/06 | 1,030 | 1,030 | 1,026 | 1,027 | 32,890 |
| 2022/07/05 | 1,034 | 1,035 | 1,030 | 1,034 | 67,050 |
| 2022/07/04 | 1,033 | 1,034 | 1,030 | 1,031 | 27,820 |
| 2022/07/01 | 1,033 | 1,033 | 1,026 | 1,026 | 19,460 |
| 2022/06/30 | 1,028 | 1,030 | 1,027 | 1,027 | 9,440 |
| 2022/06/29 | 1,022 | 1,025 | 1,021 | 1,024 | 51,380 |
| 2022/06/28 | 1,022 | 1,022 | 1,020 | 1,021 | 78,460 |
| 2022/06/27 | 1,023 | 1,023 | 1,017 | 1,021 | 4,040 |
| 2022/06/24 | 1,020 | 1,022 | 1,019 | 1,020 | 34,850 |
| 2022/06/23 | 1,020 | 1,024 | 1,018 | 1,020 | 13,750 |
| 2022/06/22 | 1,012 | 1,016 | 1,012 | 1,015 | 21,650 |
| 2022/06/21 | 1,008 | 1,008 | 1,005 | 1,006 | 28,490 |
| 2022/06/20 | 1,006 | 1,015 | 1,006 | 1,015 | 7,900 |
| 2022/06/17 | 991 | 1,027 | 990 | 1,005 | 195,630 |
| 2022/06/16 | 996 | 1,001 | 996 | 1,000 | 29,590 |
| 2022/06/15 | 997 | 997 | 991 | 993 | 84,050 |
| 2022/06/14 | 992 | 1,000 | 989 | 1,000 | 39,530 |
| 2022/06/13 | 1,009 | 1,013 | 1,008 | 1,011 | 72,970 |
| 2022/06/10 | 1,026 | 1,026 | 1,017 | 1,017 | 31,990 |
| 2022/06/09 | 1,029 | 1,032 | 1,027 | 1,028 | 57,660 |
| 2022/06/08 | 1,019 | 1,026 | 1,019 | 1,023 | 29,100 |
| 2022/06/07 | 1,015 | 1,018 | 1,013 | 1,016 | 19,040 |
| 2022/06/06 | 1,007 | 1,011 | 1,007 | 1,010 | 25,690 |
| 2022/06/03 | 1,005 | 1,007 | 1,004 | 1,005 | 132,580 |
| 2022/06/02 | 1,006 | 1,006 | 1,004 | 1,004 | 3,770 |
| 2022/06/01 | 1,000 | 1,006 | 1,000 | 1,006 | 8,010 |
| 2022/05/31 | 1,001 | 1,002 | 999 | 1,001 | 44,620 |
| 2022/05/30 | 1,002 | 1,002 | 996 | 996 | 24,360 |
| 2022/05/27 | 1,000 | 1,000 | 996 | 997 | 12,590 |
| 2022/05/26 | 997 | 999 | 996 | 998 | 60,890 |
| 2022/05/25 | 995 | 997 | 993 | 995 | 88,280 |
| 2022/05/24 | 996 | 997 | 993 | 993 | 27,810 |
| 2022/05/23 | 998 | 998 | 991 | 996 | 7,290 |
| 2022/05/20 | 997 | 998 | 994 | 996 | 5,180 |
| 2022/05/19 | 992 | 997 | 990 | 995 | 9,960 |
| 2022/05/18 | 1,001 | 1,001 | 998 | 1,000 | 14,870 |
| 2022/05/17 | 997 | 1,001 | 997 | 999 | 23,580 |
| 2022/05/16 | 1,000 | 1,000 | 995 | 997 | 3,710 |
| 2022/05/13 | 999 | 1,000 | 995 | 999 | 49,160 |
| 2022/05/12 | 1,006 | 1,007 | 1,004 | 1,004 | 9,460 |
| 2022/05/11 | 1,009 | 1,009 | 1,005 | 1,008 | 10,750 |
| 2022/05/10 | 1,004 | 1,005 | 1,001 | 1,004 | 17,540 |
| 2022/05/09 | 1,005 | 1,005 | 1,001 | 1,002 | 168,800 |
| 2022/05/06 | 1,007 | 1,010 | 1,006 | 1,007 | 20,800 |
| 2022/05/02 | 1,018 | 1,018 | 1,010 | 1,014 | 17,400 |
| 2022/04/28 | 1,015 | 1,020 | 1,010 | 1,020 | 26,920 |
| 2022/04/27 | 1,008 | 1,010 | 1,006 | 1,010 | 46,350 |
| 2022/04/26 | 1,013 | 1,013 | 1,008 | 1,013 | 41,800 |
| 2022/04/25 | 1,019 | 1,019 | 1,014 | 1,015 | 103,140 |
| 2022/04/22 | 1,012 | 1,016 | 1,012 | 1,012 | 21,790 |
| 2022/04/21 | 1,017 | 1,022 | 1,017 | 1,019 | 20,460 |
| 2022/04/20 | 1,019 | 1,020 | 1,013 | 1,016 | 9,320 |
| 2022/04/19 | 1,010 | 1,018 | 1,009 | 1,016 | 57,750 |
| 2022/04/18 | 1,010 | 1,010 | 1,005 | 1,005 | 3,940 |
| 2022/04/15 | 1,010 | 1,010 | 1,006 | 1,008 | 3,980 |
| 2022/04/14 | 1,006 | 1,010 | 1,006 | 1,009 | 3,750 |
| 2022/04/13 | 1,008 | 1,008 | 1,003 | 1,004 | 49,660 |
| 2022/04/12 | 1,006 | 1,006 | 999 | 1,000 | 16,910 |
| 2022/04/11 | 1,000 | 1,002 | 998 | 999 | 27,030 |
| 2022/04/08 | 1,002 | 1,002 | 998 | 1,000 | 28,050 |
| 2022/04/07 | 1,003 | 1,003 | 1,001 | 1,003 | 7,700 |
| 2022/04/06 | 1,005 | 1,005 | 1,001 | 1,002 | 3,080 |
| 2022/04/05 | 1,009 | 1,009 | 1,005 | 1,006 | 16,150 |
| 2022/04/04 | 1,007 | 1,008 | 1,004 | 1,006 | 13,410 |
| 2022/04/01 | 1,005 | 1,008 | 1,002 | 1,008 | 12,320 |
| 2022/03/31 | 1,008 | 1,010 | 1,004 | 1,007 | 14,790 |
| 2022/03/30 | 1,012 | 1,012 | 1,001 | 1,005 | 20,980 |
| 2022/03/29 | 1,009 | 1,013 | 1,006 | 1,008 | 42,070 |
| 2022/03/28 | 1,002 | 1,004 | 999 | 1,001 | 17,580 |
| 2022/03/25 | 1,001 | 1,005 | 998 | 1,000 | 100,730 |
| 2022/03/24 | 995 | 999 | 995 | 998 | 35,180 |
| 2022/03/23 | 994 | 996 | 992 | 994 | 7,470 |
| 2022/03/22 | 988 | 991 | 985 | 991 | 5,990 |
| 2022/03/18 | 988 | 990 | 987 | 990 | 6,140 |
| 2022/03/17 | 983 | 988 | 983 | 987 | 13,010 |
| 2022/03/16 | 980 | 981 | 978 | 980 | 53,880 |
| 2022/03/15 | 980 | 980 | 977 | 980 | 2,340 |
| 2022/03/14 | 977 | 980 | 977 | 979 | 85,520 |
| 2022/03/11 | 974 | 975 | 971 | 975 | 22,260 |
| 2022/03/10 | 979 | 979 | 975 | 977 | 4,070 |
| 2022/03/09 | 975 | 977 | 973 | 976 | 158,650 |
| 2022/03/08 | 979 | 979 | 975 | 977 | 16,930 |
| 2022/03/07 | 988 | 988 | 979 | 982 | 27,140 |
| 2022/03/04 | 988 | 989 | 984 | 987 | 132,870 |
| 2022/03/03 | 1,004 | 1,004 | 1,001 | 1,004 | 59,270 |
| 2022/03/02 | 1,012 | 1,012 | 1,000 | 1,005 | 69,970 |
| 2022/03/01 | 997 | 1,000 | 994 | 997 | 48,970 |
| 2022/02/28 | 996 | 996 | 992 | 993 | 63,260 |
| 2022/02/25 | 993 | 993 | 990 | 991 | 38,670 |
| 2022/02/24 | 990 | 991 | 987 | 987 | 49,060 |
| 2022/02/22 | 993 | 994 | 991 | 992 | 172,140 |
| 2022/02/21 | 997 | 997 | 994 | 996 | 53,070 |
| 2022/02/18 | 995 | 996 | 992 | 996 | 25,220 |
| 2022/02/17 | 994 | 995 | 992 | 994 | 218,670 |
| 2022/02/16 | 994 | 995 | 993 | 995 | 87,620 |
| 2022/02/15 | 993 | 994 | 991 | 994 | 79,190 |
| 2022/02/14 | 1,000 | 1,001 | 995 | 996 | 69,660 |
| 2022/02/10 | 1,004 | 1,005 | 1,003 | 1,005 | 37,360 |
| 2022/02/09 | 1,002 | 1,002 | 1,000 | 1,002 | 40,770 |
| 2022/02/08 | 1,002 | 1,002 | 999 | 1,002 | 119,460 |
| 2022/02/07 | 1,004 | 1,004 | 1,001 | 1,004 | 62,570 |
| 2022/02/04 | 1,003 | 1,005 | 1,003 | 1,004 | 55,880 |
| 2022/02/03 | 1,004 | 1,004 | 1,001 | 1,004 | 127,390 |
| 2022/02/02 | 1,006 | 1,006 | 1,003 | 1,003 | 184,550 |
| 2022/02/01 | 1,008 | 1,008 | 1,006 | 1,007 | 33,680 |
| 2022/01/31 | 1,007 | 1,010 | 1,005 | 1,007 | 91,590 |
| 2022/01/28 | 1,005 | 1,007 | 1,004 | 1,007 | 53,320 |
| 2022/01/27 | 1,002 | 1,003 | 999 | 1,001 | 145,650 |
| 2022/01/26 | 1,005 | 1,005 | 1,003 | 1,004 | 42,290 |
| 2022/01/25 | 1,007 | 1,007 | 1,003 | 1,005 | 40,400 |
| 2022/01/24 | 1,005 | 1,006 | 1,003 | 1,004 | 37,530 |
| 2022/01/21 | 1,004 | 1,004 | 1,002 | 1,003 | 65,480 |
| 2022/01/20 | 1,006 | 1,007 | 1,003 | 1,004 | 146,360 |
| 2022/01/19 | 1,008 | 1,008 | 1,002 | 1,004 | 74,010 |
| 2022/01/18 | 1,015 | 1,015 | 1,011 | 1,015 | 323,200 |
| 2022/01/17 | 1,018 | 1,018 | 1,014 | 1,018 | 44,750 |
| 2022/01/14 | 1,018 | 1,018 | 1,015 | 1,016 | 69,920 |
| 2022/01/13 | 1,019 | 1,019 | 1,015 | 1,019 | 149,410 |
| 2022/01/12 | 1,019 | 1,023 | 1,018 | 1,023 | 35,470 |
| 2022/01/11 | 1,018 | 1,018 | 1,014 | 1,017 | 59,750 |
| 2022/01/07 | 1,022 | 1,026 | 1,021 | 1,026 | 172,430 |
| 2022/01/06 | 1,029 | 1,029 | 1,022 | 1,022 | 110,850 |
| 2022/01/05 | 1,030 | 1,031 | 1,028 | 1,029 | 10,420 |
| 2022/01/04 | 1,024 | 1,029 | 1,023 | 1,028 | 108,050 |