(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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 760 | 760 | 756 | 759 | 3,200 |
| 2025/05/15 | 757 | 757 | 753 | 756 | 14,980 |
| 2025/05/14 | 758 | 758 | 755 | 757 | 18,230 |
| 2025/05/13 | 758 | 758 | 756 | 758 | 8,940 |
| 2025/05/12 | 760 | 765 | 759 | 765 | 11,370 |
| 2025/05/09 | 759 | 765 | 759 | 765 | 4,920 |
| 2025/05/08 | 763 | 770 | 762 | 770 | 9,250 |
| 2025/05/07 | 761 | 770 | 760 | 764 | 22,830 |
| 2025/05/02 | 767 | 770 | 764 | 770 | 8,900 |
| 2025/05/01 | 767 | 770 | 765 | 770 | 11,480 |
| 2025/04/30 | 764 | 769 | 764 | 767 | 15,750 |
| 2025/04/28 | 767 | 767 | 763 | 767 | 3,780 |
| 2025/04/25 | 761 | 770 | 761 | 770 | 9,270 |
| 2025/04/24 | 761 | 762 | 756 | 759 | 4,650 |
| 2025/04/23 | 767 | 769 | 762 | 769 | 361,900 |
| 2025/04/22 | 763 | 767 | 759 | 767 | 1,210 |
| 2025/04/21 | 760 | 767 | 759 | 767 | 570 |
| 2025/04/18 | 765 | 765 | 759 | 765 | 6,280 |
| 2025/04/17 | 762 | 767 | 761 | 767 | 6,300 |
| 2025/04/16 | 761 | 769 | 760 | 767 | 359,460 |
| 2025/04/15 | 759 | 765 | 759 | 765 | 5,460 |
| 2025/04/14 | 774 | 774 | 755 | 757 | 18,270 |
| 2025/04/11 | 759 | 759 | 758 | 759 | 3,380 |
| 2025/04/10 | 760 | 761 | 756 | 756 | 2,420 |
| 2025/04/09 | 761 | 761 | 754 | 755 | 125,920 |
| 2025/04/08 | 756 | 774 | 756 | 761 | 9,270 |
| 2025/04/07 | 770 | 771 | 768 | 768 | 169,030 |
| 2025/04/04 | 766 | 768 | 764 | 766 | 31,560 |
| 2025/04/03 | 763 | 765 | 762 | 763 | 11,800 |
| 2025/04/02 | 764 | 764 | 760 | 764 | 356,370 |
| 2025/04/01 | 762 | 762 | 758 | 762 | 257,930 |
| 2025/03/31 | 756 | 763 | 756 | 760 | 17,120 |
| 2025/03/28 | 756 | 758 | 755 | 755 | 3,690 |
| 2025/03/27 | 756 | 759 | 755 | 759 | 10,780 |
| 2025/03/26 | 759 | 759 | 755 | 756 | 2,670 |
| 2025/03/25 | 759 | 759 | 756 | 757 | 1,160 |
| 2025/03/24 | 765 | 765 | 757 | 760 | 9,330 |
| 2025/03/21 | 757 | 764 | 757 | 764 | 6,170 |
| 2025/03/19 | 763 | 764 | 756 | 764 | 169,770 |
| 2025/03/18 | 755 | 762 | 755 | 762 | 7,010 |
| 2025/03/17 | 757 | 764 | 756 | 757 | 4,330 |
| 2025/03/14 | 757 | 758 | 756 | 757 | 1,430 |
| 2025/03/13 | 757 | 761 | 755 | 758 | 8,100 |
| 2025/03/12 | 759 | 761 | 755 | 757 | 12,860 |
| 2025/03/11 | 757 | 761 | 757 | 761 | 6,180 |
| 2025/03/10 | 761 | 761 | 755 | 756 | 23,120 |
| 2025/03/07 | 771 | 779 | 757 | 761 | 34,240 |
| 2025/03/06 | 757 | 790 | 755 | 790 | 33,600 |
| 2025/03/05 | 773 | 773 | 770 | 770 | 15,300 |
| 2025/03/04 | 777 | 777 | 771 | 771 | 6,240 |
| 2025/03/03 | 774 | 774 | 772 | 774 | 3,810 |
| 2025/02/28 | 773 | 774 | 772 | 774 | 1,890 |
| 2025/02/27 | 770 | 773 | 770 | 771 | 6,110 |
| 2025/02/26 | 772 | 772 | 769 | 769 | 2,400 |
| 2025/02/25 | 766 | 769 | 766 | 769 | 15,170 |
| 2025/02/21 | 766 | 768 | 765 | 768 | 13,950 |
| 2025/02/20 | 766 | 768 | 764 | 768 | 700 |
| 2025/02/19 | 766 | 768 | 765 | 768 | 4,580 |
| 2025/02/18 | 766 | 769 | 766 | 766 | 1,430 |
| 2025/02/17 | 771 | 772 | 768 | 770 | 2,320 |
| 2025/02/14 | 771 | 771 | 766 | 771 | 2,150 |
| 2025/02/13 | 768 | 768 | 765 | 768 | 6,470 |
| 2025/02/12 | 771 | 771 | 767 | 767 | 4,460 |
| 2025/02/10 | 772 | 773 | 768 | 771 | 7,410 |
| 2025/02/07 | 772 | 772 | 770 | 772 | 18,090 |
| 2025/02/06 | 769 | 773 | 769 | 772 | 6,230 |
| 2025/02/05 | 766 | 770 | 766 | 770 | 3,980 |
| 2025/02/04 | 770 | 770 | 766 | 766 | 1,170 |
| 2025/02/03 | 767 | 769 | 766 | 768 | 53,320 |
| 2025/01/31 | 766 | 766 | 764 | 766 | 2,310 |
| 2025/01/30 | 764 | 767 | 764 | 766 | 13,100 |
| 2025/01/29 | 764 | 767 | 764 | 767 | 120,870 |
| 2025/01/28 | 763 | 765 | 763 | 765 | 2,150 |
| 2025/01/27 | 755 | 764 | 755 | 763 | 3,300 |
| 2025/01/24 | 761 | 765 | 761 | 764 | 8,000 |
| 2025/01/23 | 763 | 765 | 762 | 764 | 1,610 |
| 2025/01/22 | 766 | 766 | 763 | 763 | 3,900 |
| 2025/01/21 | 767 | 767 | 764 | 766 | 1,390 |
| 2025/01/20 | 766 | 766 | 762 | 764 | 8,940 |
| 2025/01/17 | 764 | 764 | 762 | 764 | 5,690 |
| 2025/01/16 | 758 | 764 | 758 | 763 | 10,060 |
| 2025/01/15 | 757 | 758 | 756 | 758 | 14,170 |
| 2025/01/14 | 756 | 759 | 756 | 758 | 19,970 |
| 2025/01/10 | 763 | 763 | 760 | 760 | 7,460 |
| 2025/01/09 | 764 | 765 | 762 | 763 | 18,500 |
| 2025/01/08 | 765 | 765 | 763 | 763 | 3,340 |
| 2025/01/07 | 770 | 770 | 764 | 766 | 6,890 |
| 2025/01/06 | 770 | 770 | 763 | 765 | 13,120 |
| 2024/12/30 | 768 | 768 | 763 | 763 | 10,670 |
| 2024/12/27 | 767 | 768 | 766 | 768 | 3,210 |
| 2024/12/26 | 768 | 768 | 765 | 767 | 12,750 |
| 2024/12/25 | 765 | 768 | 765 | 766 | 4,380 |
| 2024/12/24 | 766 | 768 | 766 | 767 | 6,340 |
| 2024/12/23 | 767 | 770 | 767 | 769 | 17,000 |
| 2024/12/20 | 766 | 769 | 766 | 767 | 38,090 |
| 2024/12/19 | 766 | 770 | 766 | 767 | 22,960 |
| 2024/12/18 | 771 | 773 | 771 | 773 | 6,110 |
| 2024/12/17 | 771 | 774 | 771 | 773 | 9,530 |
| 2024/12/16 | 775 | 775 | 772 | 774 | 8,880 |
| 2024/12/13 | 778 | 778 | 775 | 775 | 540 |
| 2024/12/12 | 779 | 781 | 777 | 779 | 10,630 |
| 2024/12/11 | 781 | 781 | 777 | 778 | 3,010 |
| 2024/12/10 | 779 | 781 | 779 | 779 | 1,150 |
| 2024/12/09 | 780 | 782 | 780 | 782 | 100,600 |
| 2024/12/06 | 779 | 781 | 779 | 781 | 3,600 |
| 2024/12/05 | 776 | 780 | 776 | 780 | 5,590 |
| 2024/12/04 | 778 | 779 | 777 | 777 | 12,380 |
| 2024/12/03 | 782 | 782 | 778 | 780 | 6,490 |
| 2024/12/02 | 784 | 784 | 777 | 779 | 9,830 |
| 2024/11/29 | 775 | 779 | 775 | 779 | 3,010 |
| 2024/11/28 | 778 | 778 | 773 | 777 | 28,080 |
| 2024/11/27 | 775 | 775 | 773 | 775 | 8,020 |
| 2024/11/26 | 775 | 775 | 774 | 775 | 2,640 |
| 2024/11/25 | 771 | 773 | 771 | 773 | 17,890 |
| 2024/11/22 | 772 | 772 | 769 | 769 | 1,360 |
| 2024/11/21 | 772 | 772 | 769 | 771 | 7,110 |
| 2024/11/20 | 773 | 773 | 769 | 769 | 7,470 |
| 2024/11/19 | 771 | 771 | 769 | 771 | 820 |
| 2024/11/18 | 770 | 771 | 769 | 771 | 2,100 |
| 2024/11/15 | 771 | 771 | 767 | 770 | 10,950 |
| 2024/11/14 | 767 | 769 | 765 | 768 | 3,220 |
| 2024/11/13 | 769 | 769 | 767 | 768 | 7,170 |
| 2024/11/12 | 772 | 772 | 771 | 772 | 1,300 |
| 2024/11/11 | 771 | 772 | 770 | 770 | 3,550 |
| 2024/11/08 | 772 | 772 | 769 | 771 | 15,330 |
| 2024/11/07 | 765 | 769 | 765 | 769 | 22,060 |
| 2024/11/06 | 774 | 774 | 767 | 770 | 6,450 |
| 2024/11/05 | 770 | 772 | 770 | 771 | 9,350 |
| 2024/11/01 | 771 | 773 | 770 | 771 | 3,580 |
| 2024/10/31 | 773 | 773 | 769 | 771 | 4,710 |
| 2024/10/30 | 775 | 775 | 773 | 775 | 9,020 |
| 2024/10/29 | 774 | 775 | 773 | 775 | 3,650 |
| 2024/10/28 | 775 | 775 | 771 | 774 | 4,650 |
| 2024/10/25 | 778 | 778 | 775 | 778 | 3,560 |
| 2024/10/24 | 775 | 776 | 773 | 776 | 6,950 |
| 2024/10/23 | 778 | 778 | 775 | 775 | 9,300 |
| 2024/10/22 | 779 | 779 | 775 | 776 | 24,730 |
| 2024/10/21 | 782 | 782 | 780 | 781 | 8,450 |
| 2024/10/18 | 782 | 782 | 779 | 780 | 930 |
| 2024/10/17 | 779 | 782 | 779 | 782 | 2,830 |
| 2024/10/16 | 778 | 782 | 778 | 782 | 3,920 |
| 2024/10/15 | 780 | 780 | 777 | 778 | 3,220 |
| 2024/10/11 | 778 | 780 | 778 | 780 | 11,650 |
| 2024/10/10 | 780 | 780 | 777 | 778 | 4,900 |
| 2024/10/09 | 780 | 781 | 779 | 781 | 197,790 |
| 2024/10/08 | 782 | 782 | 779 | 780 | 3,330 |
| 2024/10/07 | 784 | 784 | 780 | 782 | 16,310 |
| 2024/10/04 | 789 | 791 | 785 | 789 | 5,550 |
| 2024/10/03 | 795 | 795 | 788 | 789 | 5,170 |
| 2024/10/02 | 792 | 793 | 791 | 792 | 381,280 |
| 2024/10/01 | 790 | 791 | 789 | 791 | 5,050 |
| 2024/09/30 | 789 | 791 | 788 | 791 | 30,240 |
| 2024/09/27 | 788 | 789 | 788 | 788 | 15,580 |
| 2024/09/26 | 789 | 789 | 787 | 789 | 3,820 |
| 2024/09/25 | 789 | 792 | 789 | 791 | 3,850 |
| 2024/09/24 | 791 | 791 | 789 | 790 | 13,490 |
| 2024/09/20 | 795 | 795 | 789 | 791 | 57,420 |
| 2024/09/19 | 791 | 791 | 789 | 790 | 4,670 |
| 2024/09/18 | 794 | 794 | 793 | 793 | 40,260 |
| 2024/09/17 | 792 | 795 | 792 | 794 | 52,110 |
| 2024/09/13 | 794 | 795 | 792 | 795 | 1,480 |
| 2024/09/12 | 792 | 794 | 792 | 794 | 7,650 |
| 2024/09/11 | 790 | 794 | 790 | 793 | 17,330 |
| 2024/09/10 | 790 | 791 | 789 | 791 | 16,940 |
| 2024/09/09 | 788 | 789 | 787 | 787 | 7,950 |
| 2024/09/06 | 788 | 790 | 788 | 790 | 97,620 |
| 2024/09/05 | 792 | 792 | 786 | 787 | 7,390 |
| 2024/09/04 | 794 | 796 | 791 | 794 | 112,900 |
| 2024/09/03 | 791 | 791 | 770 | 790 | 5,690 |
| 2024/09/02 | 793 | 793 | 790 | 791 | 17,910 |
| 2024/08/30 | 794 | 794 | 791 | 792 | 29,170 |
| 2024/08/29 | 794 | 794 | 793 | 793 | 4,330 |
| 2024/08/28 | 795 | 795 | 793 | 794 | 27,740 |
| 2024/08/27 | 796 | 796 | 793 | 794 | 4,040 |
| 2024/08/26 | 795 | 797 | 794 | 796 | 9,470 |
| 2024/08/23 | 795 | 795 | 792 | 793 | 18,310 |
| 2024/08/22 | 796 | 796 | 795 | 796 | 8,860 |
| 2024/08/21 | 793 | 795 | 793 | 795 | 43,990 |
| 2024/08/20 | 795 | 795 | 792 | 793 | 5,100 |
| 2024/08/19 | 793 | 800 | 791 | 794 | 10,430 |