(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/27 | 1,075 | 1,077 | 1,073 | 1,077 | 62,630 |
| 2025/03/26 | 1,075 | 1,080 | 1,070 | 1,080 | 39,090 |
| 2025/03/25 | 1,079 | 1,080 | 1,076 | 1,078 | 89,670 |
| 2025/03/24 | 1,078 | 1,080 | 1,073 | 1,076 | 54,800 |
| 2025/03/21 | 1,070 | 1,077 | 1,068 | 1,077 | 13,360 |
| 2025/03/19 | 1,086 | 1,086 | 1,073 | 1,078 | 24,930 |
| 2025/03/18 | 1,070 | 1,078 | 1,070 | 1,078 | 3,920 |
| 2025/03/17 | 1,067 | 1,070 | 1,061 | 1,070 | 25,230 |
| 2025/03/14 | 1,060 | 1,082 | 1,059 | 1,082 | 35,620 |
| 2025/03/13 | 1,064 | 1,068 | 1,057 | 1,057 | 46,850 |
| 2025/03/12 | 1,063 | 1,063 | 1,060 | 1,062 | 30,860 |
| 2025/03/11 | 1,052 | 1,058 | 1,052 | 1,056 | 43,440 |
| 2025/03/10 | 1,060 | 1,062 | 1,052 | 1,053 | 101,850 |
| 2025/03/07 | 1,110 | 1,110 | 1,056 | 1,062 | 110,040 |
| 2025/03/06 | 1,067 | 1,080 | 1,064 | 1,080 | 292,100 |
| 2025/03/05 | 1,095 | 1,138 | 1,093 | 1,111 | 54,350 |
| 2025/03/04 | 1,089 | 1,093 | 1,082 | 1,093 | 22,610 |
| 2025/03/03 | 1,090 | 1,090 | 1,082 | 1,085 | 60,740 |
| 2025/02/28 | 1,082 | 1,082 | 1,075 | 1,081 | 53,550 |
| 2025/02/27 | 1,081 | 1,081 | 1,075 | 1,080 | 24,780 |
| 2025/02/26 | 1,078 | 1,080 | 1,074 | 1,079 | 171,420 |
| 2025/02/25 | 1,078 | 1,079 | 1,073 | 1,074 | 54,060 |
| 2025/02/21 | 1,073 | 1,083 | 1,072 | 1,079 | 14,720 |
| 2025/02/20 | 1,081 | 1,085 | 1,073 | 1,085 | 194,640 |
| 2025/02/19 | 1,089 | 1,090 | 1,085 | 1,087 | 60,580 |
| 2025/02/18 | 1,089 | 1,092 | 1,085 | 1,092 | 113,230 |
| 2025/02/17 | 1,090 | 1,092 | 1,088 | 1,090 | 38,610 |
| 2025/02/14 | 1,098 | 1,099 | 1,094 | 1,095 | 65,320 |
| 2025/02/13 | 1,100 | 1,102 | 1,094 | 1,100 | 89,020 |
| 2025/02/12 | 1,092 | 1,097 | 1,088 | 1,097 | 42,880 |
| 2025/02/10 | 1,086 | 1,100 | 1,082 | 1,100 | 48,800 |
| 2025/02/07 | 1,087 | 1,105 | 1,083 | 1,105 | 147,960 |
| 2025/02/06 | 1,099 | 1,099 | 1,092 | 1,097 | 8,200 |
| 2025/02/05 | 1,103 | 1,110 | 1,093 | 1,100 | 57,770 |
| 2025/02/04 | 1,102 | 1,105 | 1,101 | 1,104 | 14,670 |
| 2025/02/03 | 1,101 | 1,104 | 1,098 | 1,101 | 93,060 |
| 2025/01/31 | 1,099 | 1,102 | 1,095 | 1,102 | 28,780 |
| 2025/01/30 | 1,105 | 1,105 | 1,099 | 1,102 | 41,490 |
| 2025/01/29 | 1,107 | 1,109 | 1,103 | 1,104 | 78,380 |
| 2025/01/28 | 1,105 | 1,108 | 1,102 | 1,107 | 25,820 |
| 2025/01/27 | 1,109 | 1,111 | 1,104 | 1,111 | 166,810 |
| 2025/01/24 | 1,108 | 1,109 | 1,100 | 1,103 | 9,460 |
| 2025/01/23 | 1,105 | 1,111 | 1,105 | 1,111 | 121,800 |
| 2025/01/22 | 1,105 | 1,107 | 1,100 | 1,107 | 69,040 |
| 2025/01/21 | 1,101 | 1,105 | 1,099 | 1,103 | 64,700 |
| 2025/01/20 | 1,097 | 1,100 | 1,097 | 1,100 | 32,270 |
| 2025/01/17 | 1,097 | 1,097 | 1,093 | 1,096 | 59,580 |
| 2025/01/16 | 1,097 | 1,101 | 1,092 | 1,096 | 7,200 |
| 2025/01/15 | 1,105 | 1,105 | 1,098 | 1,098 | 15,210 |
| 2025/01/14 | 1,099 | 1,102 | 1,095 | 1,100 | 32,170 |
| 2025/01/10 | 1,113 | 1,113 | 1,109 | 1,112 | 9,690 |
| 2025/01/09 | 1,116 | 1,116 | 1,111 | 1,113 | 29,470 |
| 2025/01/08 | 1,119 | 1,119 | 1,113 | 1,115 | 45,530 |
| 2025/01/07 | 1,119 | 1,121 | 1,116 | 1,118 | 53,330 |
| 2025/01/06 | 1,120 | 1,123 | 1,108 | 1,109 | 63,860 |