(NEXT FUNDS)外国債券・FTSE世界国債(除く日本・H有)(2512)の株価時系列情報
(NEXT FUNDS)外国債券・FTSE世界国債(除く日本・H有)(2512)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 743 | 743 | 742 | 742 | 12,080 |
| 2026/03/10 | 744 | 744 | 742 | 743 | 6,700 |
| 2026/03/09 | 745 | 745 | 739 | 741 | 574,710 |
| 2026/03/06 | 757 | 757 | 742 | 745 | 722,800 |
| 2026/03/05 | 771 | 774 | 756 | 757 | 15,650 |
| 2026/03/04 | 774 | 784 | 759 | 767 | 16,830 |
| 2026/03/03 | 770 | 780 | 768 | 774 | 22,030 |
| 2026/03/02 | 764 | 774 | 762 | 770 | 218,650 |
| 2026/02/27 | 760 | 762 | 760 | 762 | 202,890 |
| 2026/02/26 | 760 | 761 | 759 | 760 | 10,700 |
| 2026/02/25 | 761 | 761 | 759 | 760 | 10,560 |
| 2026/02/24 | 761 | 761 | 759 | 760 | 8,370 |
| 2026/02/20 | 760 | 760 | 759 | 759 | 256,480 |
| 2026/02/19 | 758 | 759 | 757 | 758 | 342,690 |
| 2026/02/18 | 758 | 759 | 758 | 758 | 144,830 |
| 2026/02/17 | 760 | 760 | 757 | 758 | 15,860 |
| 2026/02/16 | 768 | 772 | 764 | 766 | 28,280 |
| 2026/02/13 | 756 | 769 | 756 | 768 | 239,100 |
| 2026/02/12 | 753 | 755 | 753 | 755 | 14,580 |
| 2026/02/10 | 753 | 754 | 752 | 754 | 51,200 |
| 2026/02/09 | 753 | 754 | 752 | 753 | 319,920 |
| 2026/02/06 | 750 | 753 | 750 | 753 | 286,940 |
| 2026/02/05 | 750 | 752 | 750 | 752 | 12,390 |
| 2026/02/04 | 752 | 752 | 751 | 752 | 15,990 |
| 2026/02/03 | 754 | 754 | 751 | 752 | 32,310 |
| 2026/02/02 | 754 | 754 | 751 | 752 | 28,860 |
| 2026/01/30 | 753 | 753 | 752 | 752 | 3,280 |
| 2026/01/29 | 753 | 753 | 751 | 752 | 25,760 |
| 2026/01/28 | 753 | 753 | 751 | 753 | 24,160 |
| 2026/01/27 | 753 | 753 | 752 | 753 | 116,720 |
| 2026/01/26 | 753 | 753 | 752 | 752 | 8,780 |
| 2026/01/23 | 752 | 752 | 750 | 752 | 3,200 |
| 2026/01/22 | 752 | 752 | 750 | 751 | 18,920 |
| 2026/01/21 | 752 | 752 | 750 | 751 | 22,380 |
| 2026/01/20 | 754 | 754 | 751 | 753 | 10,430 |
| 2026/01/19 | 753 | 757 | 751 | 753 | 5,380 |
| 2026/01/16 | 755 | 770 | 753 | 768 | 174,690 |
| 2026/01/15 | 754 | 755 | 753 | 755 | 28,750 |
| 2026/01/14 | 752 | 754 | 751 | 754 | 266,460 |
| 2026/01/13 | 753 | 753 | 751 | 751 | 454,750 |
| 2026/01/09 | 754 | 754 | 751 | 753 | 89,630 |
| 2026/01/08 | 752 | 754 | 752 | 754 | 11,940 |
| 2026/01/07 | 752 | 754 | 751 | 754 | 209,450 |
| 2026/01/06 | 752 | 752 | 749 | 750 | 4,090 |
| 2026/01/05 | 749 | 751 | 748 | 750 | 24,090 |
| 2025/12/30 | 750 | 754 | 750 | 753 | 2,360 |
| 2025/12/29 | 751 | 753 | 751 | 753 | 7,980 |
| 2025/12/26 | 751 | 753 | 751 | 751 | 2,940 |
| 2025/12/25 | 752 | 753 | 752 | 753 | 38,670 |
| 2025/12/24 | 752 | 752 | 750 | 752 | 18,220 |
| 2025/12/23 | 749 | 752 | 749 | 752 | 38,830 |
| 2025/12/22 | 751 | 751 | 749 | 749 | 20,350 |
| 2025/12/19 | 751 | 753 | 751 | 752 | 1,030 |
| 2025/12/18 | 751 | 752 | 750 | 752 | 122,930 |
| 2025/12/17 | 750 | 752 | 750 | 751 | 4,920 |
| 2025/12/16 | 750 | 752 | 750 | 751 | 21,780 |
| 2025/12/15 | 752 | 752 | 750 | 751 | 72,560 |
| 2025/12/12 | 752 | 752 | 751 | 752 | 2,340 |
| 2025/12/11 | 753 | 753 | 751 | 753 | 11,180 |
| 2025/12/10 | 751 | 751 | 750 | 751 | 6,080 |
| 2025/12/09 | 751 | 760 | 750 | 760 | 326,520 |
| 2025/12/08 | 753 | 753 | 752 | 752 | 144,610 |
| 2025/12/05 | 754 | 754 | 753 | 754 | 5,310 |
| 2025/12/04 | 756 | 756 | 753 | 753 | 16,060 |
| 2025/12/03 | 753 | 755 | 753 | 755 | 191,370 |
| 2025/12/02 | 755 | 755 | 753 | 753 | 15,160 |
| 2025/12/01 | 756 | 757 | 755 | 755 | 8,730 |
| 2025/11/28 | 756 | 762 | 756 | 762 | 34,470 |
| 2025/11/27 | 757 | 759 | 756 | 756 | 127,180 |
| 2025/11/26 | 759 | 759 | 756 | 757 | 1,740 |
| 2025/11/25 | 756 | 757 | 755 | 755 | 20,060 |
| 2025/11/21 | 753 | 755 | 753 | 753 | 17,120 |
| 2025/11/20 | 754 | 755 | 753 | 753 | 12,230 |
| 2025/11/19 | 753 | 756 | 753 | 754 | 192,510 |
| 2025/11/18 | 755 | 755 | 753 | 755 | 36,110 |
| 2025/11/17 | 754 | 755 | 753 | 753 | 169,230 |
| 2025/11/14 | 757 | 757 | 755 | 756 | 25,520 |
| 2025/11/13 | 756 | 757 | 756 | 756 | 20,780 |
| 2025/11/12 | 754 | 757 | 754 | 756 | 3,300 |
| 2025/11/11 | 754 | 756 | 754 | 755 | 6,610 |
| 2025/11/10 | 756 | 756 | 755 | 755 | 24,910 |
| 2025/11/07 | 754 | 757 | 754 | 757 | 8,100 |
| 2025/11/06 | 755 | 755 | 753 | 753 | 8,830 |
| 2025/11/05 | 758 | 758 | 756 | 757 | 29,620 |
| 2025/11/04 | 757 | 757 | 755 | 757 | 16,070 |
| 2025/10/31 | 757 | 757 | 755 | 755 | 10,710 |
| 2025/10/30 | 765 | 765 | 755 | 757 | 24,120 |
| 2025/10/29 | 760 | 760 | 758 | 759 | 13,770 |
| 2025/10/28 | 758 | 760 | 758 | 759 | 16,770 |
| 2025/10/27 | 759 | 759 | 757 | 758 | 287,590 |
| 2025/10/24 | 760 | 760 | 758 | 758 | 7,760 |
| 2025/10/23 | 761 | 761 | 759 | 759 | 214,470 |
| 2025/10/22 | 761 | 761 | 758 | 761 | 7,310 |
| 2025/10/21 | 758 | 761 | 758 | 761 | 9,610 |
| 2025/10/20 | 766 | 766 | 756 | 761 | 21,960 |
| 2025/10/17 | 757 | 766 | 757 | 766 | 575,360 |
| 2025/10/16 | 756 | 758 | 756 | 758 | 2,820 |
| 2025/10/15 | 758 | 758 | 755 | 758 | 5,470 |
| 2025/10/14 | 754 | 758 | 754 | 758 | 16,430 |
| 2025/10/10 | 753 | 754 | 751 | 754 | 7,210 |
| 2025/10/09 | 753 | 754 | 752 | 754 | 4,910 |
| 2025/10/08 | 752 | 753 | 751 | 753 | 9,980 |
| 2025/10/07 | 752 | 753 | 750 | 752 | 6,430 |
| 2025/10/06 | 754 | 754 | 751 | 753 | 7,040 |
| 2025/10/03 | 754 | 754 | 750 | 750 | 8,180 |
| 2025/10/02 | 756 | 756 | 752 | 753 | 26,290 |
| 2025/10/01 | 753 | 753 | 751 | 751 | 3,000 |
| 2025/09/30 | 751 | 753 | 751 | 753 | 233,030 |
| 2025/09/29 | 751 | 752 | 749 | 751 | 14,360 |
| 2025/09/26 | 753 | 753 | 750 | 751 | 26,450 |
| 2025/09/25 | 752 | 753 | 752 | 753 | 7,030 |
| 2025/09/24 | 753 | 754 | 751 | 751 | 8,900 |
| 2025/09/22 | 754 | 754 | 751 | 752 | 6,280 |
| 2025/09/19 | 755 | 755 | 752 | 752 | 142,810 |
| 2025/09/18 | 754 | 755 | 753 | 755 | 1,580 |
| 2025/09/17 | 758 | 758 | 754 | 756 | 19,380 |
| 2025/09/16 | 757 | 757 | 755 | 756 | 286,670 |
| 2025/09/12 | 753 | 757 | 753 | 757 | 86,510 |
| 2025/09/11 | 754 | 756 | 753 | 755 | 271,430 |
| 2025/09/10 | 756 | 756 | 753 | 753 | 11,640 |
| 2025/09/09 | 754 | 756 | 753 | 755 | 129,690 |
| 2025/09/08 | 756 | 756 | 752 | 754 | 15,210 |
| 2025/09/05 | 754 | 754 | 750 | 753 | 96,220 |
| 2025/09/04 | 752 | 752 | 750 | 752 | 92,010 |
| 2025/09/03 | 759 | 759 | 758 | 758 | 10,810 |
| 2025/09/02 | 759 | 761 | 759 | 759 | 11,850 |
| 2025/09/01 | 759 | 761 | 759 | 760 | 13,650 |
| 2025/08/29 | 761 | 762 | 760 | 762 | 6,810 |
| 2025/08/28 | 761 | 761 | 761 | 761 | 23,790 |
| 2025/08/27 | 759 | 761 | 759 | 761 | 1,280 |
| 2025/08/26 | 762 | 762 | 759 | 759 | 23,310 |
| 2025/08/25 | 763 | 763 | 759 | 759 | 10,120 |
| 2025/08/22 | 762 | 762 | 759 | 759 | 1,260 |
| 2025/08/21 | 760 | 761 | 759 | 760 | 4,250 |
| 2025/08/20 | 758 | 760 | 758 | 758 | 8,090 |
| 2025/08/19 | 760 | 760 | 758 | 759 | 3,810 |
| 2025/08/18 | 759 | 760 | 758 | 760 | 5,210 |
| 2025/08/15 | 763 | 763 | 759 | 759 | 7,320 |
| 2025/08/14 | 760 | 764 | 760 | 763 | 93,210 |
| 2025/08/13 | 759 | 762 | 759 | 762 | 4,770 |
| 2025/08/12 | 762 | 762 | 760 | 762 | 14,330 |
| 2025/08/08 | 761 | 764 | 761 | 763 | 10,640 |
| 2025/08/07 | 761 | 764 | 761 | 764 | 4,220 |
| 2025/08/06 | 764 | 764 | 761 | 764 | 6,320 |
| 2025/08/05 | 762 | 764 | 762 | 764 | 5,870 |
| 2025/08/04 | 762 | 764 | 761 | 764 | 78,130 |
| 2025/08/01 | 760 | 760 | 758 | 759 | 57,830 |
| 2025/07/31 | 760 | 760 | 759 | 760 | 4,130 |
| 2025/07/30 | 761 | 761 | 760 | 761 | 32,520 |
| 2025/07/29 | 758 | 761 | 756 | 760 | 256,290 |
| 2025/07/28 | 760 | 760 | 756 | 759 | 12,470 |
| 2025/07/25 | 761 | 761 | 757 | 759 | 4,540 |
| 2025/07/24 | 762 | 762 | 758 | 760 | 8,260 |
| 2025/07/23 | 760 | 761 | 759 | 761 | 20,060 |
| 2025/07/22 | 758 | 761 | 758 | 760 | 7,440 |
| 2025/07/18 | 757 | 758 | 757 | 758 | 93,780 |
| 2025/07/17 | 756 | 758 | 756 | 758 | 10,350 |
| 2025/07/16 | 758 | 758 | 756 | 757 | 9,180 |
| 2025/07/15 | 758 | 758 | 755 | 758 | 15,900 |
| 2025/07/14 | 758 | 759 | 756 | 757 | 7,920 |
| 2025/07/11 | 762 | 762 | 758 | 760 | 12,220 |
| 2025/07/10 | 759 | 762 | 759 | 762 | 7,180 |
| 2025/07/09 | 762 | 762 | 759 | 759 | 2,160 |
| 2025/07/08 | 763 | 763 | 760 | 761 | 117,490 |
| 2025/07/07 | 761 | 763 | 761 | 763 | 6,370 |
| 2025/07/04 | 763 | 763 | 763 | 763 | 26,080 |
| 2025/07/03 | 763 | 766 | 761 | 763 | 6,050 |
| 2025/07/02 | 767 | 768 | 762 | 764 | 6,760 |
| 2025/07/01 | 765 | 766 | 764 | 766 | 218,670 |
| 2025/06/30 | 765 | 765 | 762 | 764 | 5,910 |
| 2025/06/27 | 764 | 765 | 762 | 765 | 8,640 |
| 2025/06/26 | 762 | 764 | 762 | 764 | 6,330 |
| 2025/06/25 | 763 | 764 | 761 | 764 | 3,880 |
| 2025/06/24 | 760 | 762 | 760 | 761 | 104,500 |
| 2025/06/23 | 763 | 763 | 759 | 761 | 2,590 |
| 2025/06/20 | 760 | 763 | 759 | 763 | 8,070 |
| 2025/06/19 | 764 | 764 | 760 | 762 | 8,700 |
| 2025/06/18 | 759 | 765 | 759 | 765 | 5,060 |
| 2025/06/17 | 762 | 762 | 758 | 759 | 5,610 |
| 2025/06/16 | 762 | 762 | 758 | 761 | 143,340 |
| 2025/06/13 | 762 | 764 | 762 | 764 | 6,640 |
| 2025/06/12 | 760 | 765 | 760 | 762 | 4,840 |
| 2025/06/11 | 759 | 761 | 758 | 760 | 7,280 |
| 2025/06/10 | 758 | 760 | 757 | 760 | 2,050 |
| 2025/06/09 | 757 | 763 | 757 | 758 | 1,000 |
| 2025/06/06 | 760 | 760 | 759 | 760 | 7,550 |
| 2025/06/05 | 764 | 764 | 762 | 762 | 8,480 |
| 2025/06/04 | 760 | 761 | 759 | 760 | 8,850 |
| 2025/06/03 | 760 | 762 | 760 | 762 | 1,190 |
| 2025/06/02 | 763 | 765 | 759 | 761 | 2,790 |
| 2025/05/30 | 757 | 765 | 757 | 761 | 11,510 |
| 2025/05/29 | 758 | 758 | 756 | 757 | 520 |
| 2025/05/28 | 758 | 759 | 758 | 759 | 2,700 |
| 2025/05/27 | 756 | 760 | 756 | 759 | 15,710 |
| 2025/05/26 | 757 | 757 | 754 | 756 | 5,410 |
| 2025/05/23 | 758 | 758 | 754 | 757 | 6,230 |
| 2025/05/22 | 755 | 755 | 753 | 755 | 5,710 |
| 2025/05/21 | 759 | 759 | 756 | 756 | 1,310 |
| 2025/05/20 | 758 | 765 | 758 | 759 | 2,960 |
| 2025/05/19 | 758 | 758 | 756 | 757 | 6,430 |