(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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 796 | 796 | 791 | 793 | 26,850 |
| 2024/08/15 | 798 | 798 | 794 | 796 | 13,330 |
| 2024/08/14 | 793 | 795 | 793 | 795 | 7,390 |
| 2024/08/13 | 795 | 795 | 791 | 793 | 24,140 |
| 2024/08/09 | 790 | 791 | 789 | 790 | 3,650 |
| 2024/08/08 | 792 | 792 | 790 | 791 | 8,480 |
| 2024/08/07 | 794 | 794 | 791 | 791 | 42,960 |
| 2024/08/06 | 797 | 797 | 792 | 795 | 49,610 |
| 2024/08/05 | 799 | 800 | 796 | 798 | 85,430 |
| 2024/08/02 | 794 | 798 | 790 | 791 | 12,290 |
| 2024/08/01 | 786 | 790 | 786 | 789 | 15,740 |
| 2024/07/31 | 786 | 786 | 784 | 786 | 3,920 |
| 2024/07/30 | 783 | 784 | 783 | 784 | 3,410 |
| 2024/07/29 | 781 | 784 | 781 | 782 | 14,060 |
| 2024/07/26 | 780 | 782 | 780 | 780 | 64,630 |
| 2024/07/25 | 782 | 783 | 779 | 782 | 9,090 |
| 2024/07/24 | 781 | 782 | 780 | 782 | 7,660 |
| 2024/07/23 | 781 | 782 | 780 | 782 | 7,170 |
| 2024/07/22 | 781 | 783 | 781 | 781 | 4,720 |
| 2024/07/19 | 785 | 785 | 781 | 783 | 93,360 |
| 2024/07/18 | 784 | 785 | 783 | 784 | 2,830 |
| 2024/07/17 | 782 | 785 | 782 | 785 | 820 |
| 2024/07/16 | 783 | 783 | 781 | 783 | 7,490 |
| 2024/07/12 | 780 | 782 | 780 | 782 | 2,670 |
| 2024/07/11 | 778 | 780 | 778 | 779 | 89,720 |
| 2024/07/10 | 789 | 789 | 778 | 778 | 22,460 |
| 2024/07/09 | 779 | 791 | 779 | 781 | 62,930 |
| 2024/07/08 | 792 | 792 | 776 | 779 | 87,280 |
| 2024/07/05 | 778 | 787 | 775 | 787 | 145,510 |
| 2024/07/04 | 781 | 789 | 776 | 780 | 6,120 |
| 2024/07/03 | 772 | 775 | 772 | 774 | 86,460 |
| 2024/07/02 | 775 | 775 | 773 | 774 | 3,350 |
| 2024/07/01 | 779 | 779 | 775 | 776 | 11,940 |
| 2024/06/28 | 781 | 781 | 777 | 779 | 5,400 |
| 2024/06/27 | 780 | 780 | 777 | 778 | 3,060 |
| 2024/06/26 | 787 | 787 | 780 | 781 | 4,610 |
| 2024/06/25 | 781 | 792 | 780 | 792 | 4,470 |
| 2024/06/24 | 782 | 782 | 780 | 781 | 1,880 |
| 2024/06/21 | 782 | 784 | 779 | 781 | 109,340 |
| 2024/06/20 | 783 | 783 | 780 | 781 | 2,350 |
| 2024/06/19 | 780 | 784 | 780 | 783 | 132,290 |
| 2024/06/18 | 782 | 782 | 779 | 780 | 8,290 |
| 2024/06/17 | 779 | 782 | 779 | 782 | 5,510 |
| 2024/06/14 | 781 | 781 | 778 | 779 | 16,780 |
| 2024/06/13 | 776 | 778 | 776 | 778 | 184,970 |
| 2024/06/12 | 773 | 775 | 773 | 775 | 3,380 |
| 2024/06/11 | 772 | 773 | 772 | 772 | 3,530 |
| 2024/06/10 | 775 | 775 | 772 | 775 | 131,790 |
| 2024/06/07 | 782 | 782 | 778 | 778 | 231,000 |
| 2024/06/06 | 779 | 781 | 779 | 781 | 184,160 |
| 2024/06/05 | 780 | 780 | 779 | 779 | 9,100 |
| 2024/06/04 | 778 | 793 | 775 | 778 | 6,150 |
| 2024/06/03 | 771 | 774 | 771 | 774 | 5,150 |
| 2024/05/31 | 773 | 773 | 770 | 772 | 6,910 |
| 2024/05/30 | 771 | 771 | 768 | 768 | 31,550 |
| 2024/05/29 | 775 | 775 | 772 | 772 | 5,700 |
| 2024/05/28 | 777 | 777 | 775 | 776 | 9,210 |
| 2024/05/27 | 784 | 784 | 774 | 776 | 5,520 |
| 2024/05/24 | 777 | 778 | 773 | 776 | 16,140 |
| 2024/05/23 | 780 | 780 | 777 | 777 | 12,710 |
| 2024/05/22 | 777 | 781 | 777 | 778 | 2,940 |
| 2024/05/21 | 780 | 780 | 775 | 775 | 15,260 |
| 2024/05/20 | 780 | 808 | 778 | 778 | 13,720 |
| 2024/05/17 | 780 | 781 | 779 | 780 | 52,390 |
| 2024/05/16 | 778 | 783 | 778 | 783 | 6,370 |
| 2024/05/15 | 777 | 778 | 776 | 778 | 17,830 |
| 2024/05/14 | 776 | 777 | 775 | 777 | 5,300 |
| 2024/05/13 | 777 | 777 | 775 | 777 | 5,540 |
| 2024/05/10 | 778 | 778 | 776 | 778 | 194,380 |
| 2024/05/09 | 776 | 778 | 776 | 778 | 5,150 |
| 2024/05/08 | 780 | 780 | 778 | 779 | 335,890 |
| 2024/05/07 | 776 | 780 | 776 | 780 | 4,960 |
| 2024/05/02 | 769 | 773 | 769 | 773 | 329,530 |
| 2024/05/01 | 773 | 773 | 770 | 770 | 2,820 |
| 2024/04/30 | 771 | 774 | 771 | 774 | 14,920 |
| 2024/04/26 | 771 | 771 | 768 | 771 | 313,960 |
| 2024/04/25 | 774 | 774 | 771 | 772 | 3,870 |
| 2024/04/24 | 775 | 775 | 773 | 774 | 2,720 |
| 2024/04/23 | 776 | 776 | 773 | 774 | 1,870 |
| 2024/04/22 | 780 | 780 | 771 | 773 | 111,480 |
| 2024/04/19 | 775 | 777 | 773 | 776 | 7,140 |
| 2024/04/18 | 772 | 776 | 772 | 775 | 10,560 |
| 2024/04/17 | 774 | 780 | 772 | 773 | 13,490 |
| 2024/04/16 | 775 | 777 | 774 | 776 | 15,490 |
| 2024/04/15 | 781 | 781 | 777 | 778 | 161,030 |
| 2024/04/12 | 775 | 780 | 774 | 778 | 10,680 |
| 2024/04/11 | 779 | 779 | 776 | 778 | 106,000 |
| 2024/04/10 | 783 | 784 | 781 | 784 | 7,020 |
| 2024/04/09 | 782 | 782 | 779 | 781 | 16,600 |
| 2024/04/08 | 784 | 786 | 780 | 786 | 15,130 |
| 2024/04/05 | 783 | 785 | 783 | 785 | 3,790 |
| 2024/04/04 | 783 | 784 | 782 | 783 | 6,990 |
| 2024/04/03 | 783 | 785 | 783 | 785 | 7,790 |
| 2024/04/02 | 787 | 787 | 783 | 784 | 12,130 |
| 2024/04/01 | 793 | 793 | 787 | 787 | 10,290 |
| 2024/03/29 | 793 | 793 | 788 | 790 | 5,710 |
| 2024/03/28 | 793 | 793 | 786 | 790 | 5,810 |
| 2024/03/27 | 788 | 788 | 786 | 787 | 2,800 |
| 2024/03/26 | 788 | 794 | 785 | 791 | 6,860 |
| 2024/03/25 | 794 | 794 | 787 | 793 | 28,790 |
| 2024/03/22 | 788 | 794 | 785 | 790 | 21,640 |
| 2024/03/21 | 786 | 790 | 785 | 790 | 41,510 |
| 2024/03/19 | 784 | 786 | 782 | 786 | 19,370 |
| 2024/03/18 | 783 | 787 | 783 | 787 | 18,720 |
| 2024/03/15 | 786 | 786 | 783 | 783 | 5,730 |
| 2024/03/14 | 790 | 790 | 786 | 788 | 4,290 |
| 2024/03/13 | 791 | 791 | 790 | 790 | 5,920 |
| 2024/03/12 | 793 | 797 | 791 | 797 | 20,940 |
| 2024/03/11 | 795 | 797 | 792 | 797 | 16,890 |
| 2024/03/08 | 791 | 792 | 789 | 792 | 7,410 |
| 2024/03/07 | 793 | 793 | 789 | 793 | 16,270 |
| 2024/03/06 | 791 | 791 | 788 | 789 | 7,470 |
| 2024/03/05 | 797 | 798 | 794 | 797 | 23,600 |
| 2024/03/04 | 796 | 800 | 794 | 797 | 11,940 |
| 2024/03/01 | 798 | 798 | 792 | 796 | 6,560 |
| 2024/02/29 | 794 | 794 | 791 | 792 | 10,760 |
| 2024/02/28 | 793 | 793 | 791 | 792 | 9,610 |
| 2024/02/27 | 793 | 793 | 791 | 793 | 7,000 |
| 2024/02/26 | 792 | 796 | 792 | 795 | 8,330 |
| 2024/02/22 | 793 | 793 | 791 | 792 | 2,400 |
| 2024/02/21 | 792 | 795 | 792 | 794 | 21,630 |
| 2024/02/20 | 792 | 793 | 791 | 792 | 7,260 |
| 2024/02/19 | 791 | 793 | 791 | 792 | 5,810 |
| 2024/02/16 | 796 | 796 | 794 | 794 | 3,100 |
| 2024/02/15 | 796 | 796 | 794 | 796 | 14,310 |
| 2024/02/14 | 790 | 792 | 790 | 792 | 7,550 |
| 2024/02/13 | 796 | 797 | 795 | 795 | 7,080 |
| 2024/02/09 | 797 | 797 | 795 | 796 | 7,930 |
| 2024/02/08 | 800 | 800 | 798 | 798 | 3,690 |
| 2024/02/07 | 801 | 801 | 798 | 800 | 14,990 |
| 2024/02/06 | 799 | 799 | 797 | 798 | 9,170 |
| 2024/02/05 | 803 | 803 | 799 | 802 | 15,970 |
| 2024/02/02 | 806 | 808 | 806 | 808 | 5,540 |
| 2024/02/01 | 808 | 808 | 804 | 806 | 6,940 |
| 2024/01/31 | 803 | 804 | 802 | 804 | 710 |
| 2024/01/30 | 800 | 803 | 800 | 803 | 6,340 |
| 2024/01/29 | 800 | 800 | 799 | 799 | 10,800 |
| 2024/01/26 | 800 | 802 | 799 | 801 | 7,860 |
| 2024/01/25 | 796 | 797 | 796 | 797 | 5,570 |
| 2024/01/24 | 800 | 800 | 797 | 799 | 8,100 |
| 2024/01/23 | 802 | 802 | 799 | 801 | 8,300 |
| 2024/01/22 | 799 | 800 | 799 | 800 | 10,240 |
| 2024/01/19 | 800 | 800 | 796 | 798 | 5,230 |
| 2024/01/18 | 802 | 802 | 799 | 799 | 5,150 |
| 2024/01/17 | 805 | 805 | 802 | 805 | 240,010 |
| 2024/01/16 | 809 | 809 | 804 | 807 | 55,980 |
| 2024/01/15 | 806 | 807 | 805 | 807 | 9,110 |
| 2024/01/12 | 805 | 809 | 805 | 807 | 5,740 |
| 2024/01/11 | 808 | 808 | 803 | 804 | 10,490 |
| 2024/01/10 | 808 | 808 | 805 | 808 | 1,680 |
| 2024/01/09 | 808 | 808 | 805 | 807 | 28,560 |
| 2024/01/05 | 808 | 814 | 806 | 814 | 18,360 |
| 2024/01/04 | 813 | 815 | 810 | 810 | 16,640 |