(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,117 | 1,119 | 1,116 | 1,119 | 88,820 |
| 2024/12/27 | 1,120 | 1,120 | 1,116 | 1,117 | 14,680 |
| 2024/12/26 | 1,114 | 1,117 | 1,113 | 1,116 | 81,340 |
| 2024/12/25 | 1,120 | 1,120 | 1,112 | 1,117 | 3,930 |
| 2024/12/24 | 1,115 | 1,117 | 1,111 | 1,113 | 16,400 |
| 2024/12/23 | 1,115 | 1,115 | 1,112 | 1,115 | 11,270 |
| 2024/12/20 | 1,115 | 1,119 | 1,112 | 1,113 | 29,460 |
| 2024/12/19 | 1,100 | 1,102 | 1,095 | 1,102 | 10,550 |
| 2024/12/18 | 1,102 | 1,103 | 1,100 | 1,100 | 16,850 |
| 2024/12/17 | 1,103 | 1,107 | 1,103 | 1,104 | 7,780 |
| 2024/12/16 | 1,100 | 1,105 | 1,100 | 1,103 | 112,460 |
| 2024/12/13 | 1,098 | 1,099 | 1,097 | 1,099 | 47,080 |
| 2024/12/12 | 1,099 | 1,104 | 1,097 | 1,104 | 65,090 |
| 2024/12/11 | 1,095 | 1,098 | 1,095 | 1,097 | 19,810 |
| 2024/12/10 | 1,094 | 1,097 | 1,094 | 1,094 | 56,060 |
| 2024/12/09 | 1,090 | 1,090 | 1,086 | 1,090 | 15,390 |
| 2024/12/06 | 1,086 | 1,090 | 1,085 | 1,089 | 33,790 |
| 2024/12/05 | 1,081 | 1,089 | 1,081 | 1,086 | 85,410 |
| 2024/12/04 | 1,079 | 1,084 | 1,078 | 1,084 | 123,780 |
| 2024/12/03 | 1,082 | 1,084 | 1,080 | 1,082 | 71,150 |
| 2024/12/02 | 1,091 | 1,091 | 1,085 | 1,087 | 194,820 |
| 2024/11/29 | 1,089 | 1,091 | 1,082 | 1,083 | 38,950 |
| 2024/11/28 | 1,088 | 1,095 | 1,088 | 1,094 | 84,140 |
| 2024/11/27 | 1,093 | 1,096 | 1,091 | 1,093 | 31,000 |
| 2024/11/26 | 1,104 | 1,104 | 1,100 | 1,100 | 43,810 |
| 2024/11/25 | 1,104 | 1,104 | 1,098 | 1,103 | 44,500 |
| 2024/11/22 | 1,097 | 1,102 | 1,096 | 1,102 | 76,190 |
| 2024/11/21 | 1,110 | 1,110 | 1,105 | 1,105 | 31,060 |
| 2024/11/20 | 1,110 | 1,111 | 1,105 | 1,111 | 72,500 |
| 2024/11/19 | 1,108 | 1,108 | 1,099 | 1,105 | 432,000 |
| 2024/11/18 | 1,109 | 1,109 | 1,099 | 1,103 | 42,330 |
| 2024/11/15 | 1,114 | 1,116 | 1,113 | 1,114 | 9,310 |
| 2024/11/14 | 1,107 | 1,109 | 1,106 | 1,109 | 39,000 |
| 2024/11/13 | 1,107 | 1,112 | 1,101 | 1,107 | 29,280 |
| 2024/11/12 | 1,104 | 1,105 | 1,101 | 1,101 | 37,570 |
| 2024/11/11 | 1,102 | 1,105 | 1,099 | 1,103 | 102,190 |
| 2024/11/08 | 1,105 | 1,105 | 1,100 | 1,102 | 10,290 |
| 2024/11/07 | 1,104 | 1,106 | 1,102 | 1,104 | 49,480 |
| 2024/11/06 | 1,099 | 1,104 | 1,099 | 1,101 | 5,000 |
| 2024/11/05 | 1,102 | 1,104 | 1,098 | 1,100 | 120,460 |
| 2024/11/01 | 1,098 | 1,110 | 1,096 | 1,110 | 45,230 |
| 2024/10/31 | 1,109 | 1,109 | 1,104 | 1,105 | 71,040 |
| 2024/10/30 | 1,110 | 1,110 | 1,107 | 1,109 | 17,450 |
| 2024/10/29 | 1,110 | 1,110 | 1,107 | 1,107 | 145,090 |
| 2024/10/28 | 1,103 | 1,111 | 1,103 | 1,109 | 49,400 |
| 2024/10/25 | 1,101 | 1,104 | 1,100 | 1,103 | 11,200 |
| 2024/10/24 | 1,101 | 1,105 | 1,101 | 1,104 | 26,220 |
| 2024/10/23 | 1,093 | 1,101 | 1,093 | 1,100 | 50,900 |
| 2024/10/22 | 1,093 | 1,095 | 1,091 | 1,093 | 23,370 |
| 2024/10/21 | 1,092 | 1,094 | 1,089 | 1,093 | 119,480 |
| 2024/10/18 | 1,097 | 1,097 | 1,091 | 1,091 | 23,420 |
| 2024/10/17 | 1,093 | 1,096 | 1,091 | 1,093 | 15,910 |
| 2024/10/16 | 1,091 | 1,092 | 1,088 | 1,092 | 31,100 |
| 2024/10/15 | 1,092 | 1,093 | 1,088 | 1,089 | 17,370 |
| 2024/10/11 | 1,089 | 1,089 | 1,086 | 1,088 | 55,860 |
| 2024/10/10 | 1,089 | 1,091 | 1,088 | 1,091 | 54,040 |
| 2024/10/09 | 1,084 | 1,089 | 1,082 | 1,089 | 383,810 |
| 2024/10/08 | 1,085 | 1,085 | 1,080 | 1,085 | 96,600 |
| 2024/10/07 | 1,088 | 1,089 | 1,087 | 1,088 | 41,160 |
| 2024/10/04 | 1,085 | 1,086 | 1,078 | 1,078 | 17,440 |
| 2024/10/03 | 1,081 | 1,090 | 1,081 | 1,087 | 22,600 |
| 2024/10/02 | 1,071 | 1,074 | 1,068 | 1,069 | 11,110 |
| 2024/10/01 | 1,071 | 1,074 | 1,067 | 1,071 | 107,970 |
| 2024/09/30 | 1,069 | 1,069 | 1,057 | 1,057 | 53,510 |
| 2024/09/27 | 1,080 | 1,091 | 1,080 | 1,089 | 104,780 |
| 2024/09/26 | 1,075 | 1,079 | 1,073 | 1,079 | 90,370 |
| 2024/09/25 | 1,072 | 1,073 | 1,070 | 1,071 | 26,730 |
| 2024/09/24 | 1,070 | 1,074 | 1,066 | 1,074 | 41,010 |
| 2024/09/20 | 1,069 | 1,069 | 1,060 | 1,062 | 15,120 |
| 2024/09/19 | 1,057 | 1,067 | 1,057 | 1,059 | 115,600 |
| 2024/09/18 | 1,058 | 1,058 | 1,052 | 1,053 | 6,520 |
| 2024/09/17 | 1,050 | 1,052 | 1,048 | 1,049 | 128,500 |
| 2024/09/13 | 1,055 | 1,055 | 1,049 | 1,050 | 84,480 |
| 2024/09/12 | 1,056 | 1,060 | 1,056 | 1,059 | 22,520 |
| 2024/09/11 | 1,058 | 1,058 | 1,046 | 1,051 | 69,220 |
| 2024/09/10 | 1,060 | 1,062 | 1,059 | 1,060 | 64,180 |
| 2024/09/09 | 1,055 | 1,061 | 1,053 | 1,057 | 116,570 |
| 2024/09/06 | 1,063 | 1,063 | 1,056 | 1,057 | 130,660 |
| 2024/09/05 | 1,072 | 1,135 | 1,062 | 1,135 | 75,260 |
| 2024/09/04 | 1,092 | 1,096 | 1,084 | 1,092 | 40,380 |
| 2024/09/03 | 1,093 | 1,155 | 1,090 | 1,118 | 27,040 |
| 2024/09/02 | 1,090 | 1,090 | 1,084 | 1,085 | 88,130 |
| 2024/08/30 | 1,083 | 1,083 | 1,078 | 1,080 | 31,190 |
| 2024/08/29 | 1,081 | 1,082 | 1,077 | 1,081 | 3,260 |
| 2024/08/28 | 1,077 | 1,081 | 1,077 | 1,080 | 113,860 |
| 2024/08/27 | 1,083 | 1,085 | 1,081 | 1,085 | 48,660 |
| 2024/08/26 | 1,087 | 1,089 | 1,079 | 1,083 | 72,440 |
| 2024/08/23 | 1,088 | 1,093 | 1,084 | 1,084 | 10,940 |
| 2024/08/22 | 1,084 | 1,089 | 1,084 | 1,086 | 24,350 |
| 2024/08/21 | 1,087 | 1,088 | 1,083 | 1,088 | 53,290 |
| 2024/08/20 | 1,091 | 1,095 | 1,085 | 1,095 | 116,030 |
| 2024/08/19 | 1,098 | 1,098 | 1,081 | 1,082 | 112,230 |
| 2024/08/16 | 1,102 | 1,102 | 1,099 | 1,102 | 48,720 |
| 2024/08/15 | 1,095 | 1,096 | 1,093 | 1,095 | 21,640 |
| 2024/08/14 | 1,094 | 1,094 | 1,087 | 1,091 | 66,030 |
| 2024/08/13 | 1,085 | 1,090 | 1,083 | 1,088 | 44,230 |
| 2024/08/09 | 1,085 | 1,088 | 1,080 | 1,080 | 74,170 |
| 2024/08/08 | 1,080 | 1,083 | 1,073 | 1,078 | 19,700 |
| 2024/08/07 | 1,068 | 1,090 | 1,066 | 1,086 | 22,650 |
| 2024/08/06 | 1,075 | 1,080 | 1,068 | 1,079 | 46,140 |
| 2024/08/05 | 1,080 | 1,081 | 1,058 | 1,058 | 36,340 |
| 2024/08/02 | 1,091 | 1,096 | 1,089 | 1,092 | 187,360 |
| 2024/08/01 | 1,097 | 1,097 | 1,085 | 1,094 | 65,150 |
| 2024/07/31 | 1,110 | 1,118 | 1,102 | 1,112 | 79,190 |
| 2024/07/30 | 1,115 | 1,122 | 1,114 | 1,122 | 83,980 |
| 2024/07/29 | 1,116 | 1,119 | 1,111 | 1,112 | 85,550 |
| 2024/07/26 | 1,108 | 1,114 | 1,108 | 1,112 | 52,990 |
| 2024/07/25 | 1,107 | 1,110 | 1,100 | 1,102 | 79,220 |
| 2024/07/24 | 1,124 | 1,127 | 1,115 | 1,116 | 69,500 |
| 2024/07/23 | 1,135 | 1,135 | 1,129 | 1,129 | 10,580 |
| 2024/07/22 | 1,138 | 1,140 | 1,136 | 1,138 | 11,660 |
| 2024/07/19 | 1,141 | 1,144 | 1,139 | 1,144 | 36,040 |
| 2024/07/18 | 1,135 | 1,140 | 1,131 | 1,134 | 18,390 |
| 2024/07/17 | 1,150 | 1,152 | 1,149 | 1,149 | 112,390 |
| 2024/07/16 | 1,147 | 1,152 | 1,144 | 1,152 | 32,060 |
| 2024/07/12 | 1,147 | 1,153 | 1,144 | 1,151 | 110,190 |
| 2024/07/11 | 1,163 | 1,164 | 1,161 | 1,163 | 41,870 |
| 2024/07/10 | 1,162 | 1,162 | 1,158 | 1,160 | 29,440 |
| 2024/07/09 | 1,153 | 1,159 | 1,153 | 1,158 | 12,240 |
| 2024/07/08 | 1,156 | 1,158 | 1,149 | 1,151 | 95,390 |
| 2024/07/05 | 1,156 | 1,158 | 1,149 | 1,151 | 15,310 |
| 2024/07/04 | 1,158 | 1,160 | 1,153 | 1,153 | 18,490 |
| 2024/07/03 | 1,150 | 1,151 | 1,148 | 1,150 | 71,780 |
| 2024/07/02 | 1,149 | 1,149 | 1,146 | 1,148 | 104,670 |
| 2024/07/01 | 1,140 | 1,148 | 1,140 | 1,148 | 69,130 |
| 2024/06/28 | 1,143 | 1,149 | 1,143 | 1,149 | 81,380 |
| 2024/06/27 | 1,143 | 1,145 | 1,142 | 1,142 | 49,600 |
| 2024/06/26 | 1,144 | 1,145 | 1,142 | 1,144 | 96,120 |
| 2024/06/25 | 1,148 | 1,148 | 1,142 | 1,145 | 40,560 |
| 2024/06/24 | 1,144 | 1,144 | 1,141 | 1,143 | 65,170 |
| 2024/06/21 | 1,135 | 1,139 | 1,135 | 1,139 | 46,280 |
| 2024/06/20 | 1,133 | 1,133 | 1,130 | 1,133 | 47,630 |
| 2024/06/19 | 1,130 | 1,133 | 1,130 | 1,133 | 43,260 |
| 2024/06/18 | 1,130 | 1,130 | 1,126 | 1,129 | 26,630 |
| 2024/06/17 | 1,125 | 1,130 | 1,125 | 1,127 | 91,160 |
| 2024/06/14 | 1,127 | 1,129 | 1,122 | 1,129 | 36,740 |
| 2024/06/13 | 1,122 | 1,123 | 1,120 | 1,123 | 110,940 |
| 2024/06/12 | 1,118 | 1,119 | 1,114 | 1,118 | 85,840 |
| 2024/06/11 | 1,114 | 1,115 | 1,112 | 1,112 | 138,950 |
| 2024/06/10 | 1,116 | 1,116 | 1,113 | 1,115 | 132,320 |
| 2024/06/07 | 1,121 | 1,121 | 1,116 | 1,117 | 86,490 |
| 2024/06/06 | 1,118 | 1,121 | 1,118 | 1,121 | 8,890 |
| 2024/06/05 | 1,112 | 1,116 | 1,112 | 1,116 | 16,710 |
| 2024/06/04 | 1,119 | 1,120 | 1,117 | 1,119 | 39,410 |
| 2024/06/03 | 1,116 | 1,120 | 1,115 | 1,120 | 68,350 |
| 2024/05/31 | 1,111 | 1,115 | 1,108 | 1,111 | 63,960 |
| 2024/05/30 | 1,113 | 1,113 | 1,109 | 1,110 | 37,950 |
| 2024/05/29 | 1,116 | 1,119 | 1,114 | 1,115 | 38,860 |
| 2024/05/28 | 1,120 | 1,120 | 1,117 | 1,118 | 47,850 |
| 2024/05/27 | 1,118 | 1,118 | 1,116 | 1,118 | 29,250 |
| 2024/05/24 | 1,116 | 1,118 | 1,114 | 1,117 | 48,300 |
| 2024/05/23 | 1,119 | 1,119 | 1,116 | 1,118 | 22,950 |
| 2024/05/22 | 1,116 | 1,117 | 1,115 | 1,117 | 141,580 |
| 2024/05/21 | 1,117 | 1,118 | 1,115 | 1,116 | 113,910 |
| 2024/05/20 | 1,118 | 1,125 | 1,112 | 1,112 | 29,010 |
| 2024/05/17 | 1,110 | 1,117 | 1,110 | 1,116 | 41,470 |
| 2024/05/16 | 1,112 | 1,113 | 1,105 | 1,109 | 20,850 |
| 2024/05/15 | 1,113 | 1,114 | 1,111 | 1,112 | 81,390 |
| 2024/05/14 | 1,108 | 1,111 | 1,106 | 1,111 | 112,060 |
| 2024/05/13 | 1,107 | 1,107 | 1,103 | 1,106 | 115,930 |
| 2024/05/10 | 1,103 | 1,107 | 1,103 | 1,107 | 47,140 |
| 2024/05/09 | 1,103 | 1,105 | 1,102 | 1,102 | 27,850 |
| 2024/05/08 | 1,098 | 1,103 | 1,098 | 1,101 | 133,160 |
| 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 |