(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 |
|---|---|---|---|---|---|
| 2025/09/03 | 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 |
| 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 |