野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ 外国債券・ＦＴＳＥ世界国債インデックス（除く日本・為替ヘッジあり）連動型上場投信
2512その他/その他/NEXT FUNDS International Bond FTSE World Government Bond Index (ex Japan Yen-Hedged) Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 739.5 | 739.5 | 736.7 | 736.8 | -2.7 | -0.37% | 503,270 |
| 2026-03-12 | 739.2 | 739.5 | 737.1 | 739.5 | -2.8 | -0.38% | 12,500 |
| 2026-03-11 | 742.8 | 743.1 | 742.3 | 742.3 | -0.8 | -0.11% | 12,080 |
| 2026-03-10 | 743.9 | 744.2 | 741.7 | 743.1 | +1.8 | +0.24% | 6,700 |
| 2026-03-09 | 744.6 | 744.6 | 739.0 | 741.3 | -3.3 | -0.44% | 574,710 |
| 2026-03-06 | 757.3 | 757.3 | 742.1 | 744.6 | -12.7 | -1.68% | 722,800 |
| 2026-03-05 | 771.2 | 773.9 | 756.3 | 757.3 | -9.9 | -1.29% | 15,650 |
| 2026-03-04 | 774.0 | 784.0 | 759.0 | 767.2 | -6.8 | -0.88% | 16,830 |
| 2026-03-03 | 770.0 | 780.0 | 767.7 | 774.0 | +4.0 | +0.52% | 22,030 |
| 2026-03-02 | 763.5 | 773.5 | 761.6 | 770.0 | +8.4 | +1.10% | 218,650 |
| 2026-02-27 | 759.5 | 761.9 | 759.5 | 761.6 | +1.6 | +0.21% | 202,890 |
| 2026-02-26 | 759.8 | 760.5 | 759.1 | 760.0 | +0.2 | +0.03% | 10,700 |
| 2026-02-25 | 761.1 | 761.1 | 758.9 | 759.8 | 0.0 | 0.00% | 10,560 |
| 2026-02-24 | 760.6 | 760.6 | 758.5 | 759.8 | +1.2 | +0.16% | 8,370 |
| 2026-02-20 | 759.7 | 759.7 | 758.5 | 758.6 | +0.5 | +0.07% | 256,480 |
| 2026-02-19 | 758.4 | 758.6 | 756.5 | 758.1 | -0.3 | -0.04% | 342,690 |
| 2026-02-18 | 758.0 | 759.1 | 758.0 | 758.4 | +0.4 | +0.05% | 144,830 |
| 2026-02-17 | 759.7 | 759.7 | 757.0 | 758.0 | -7.5 | -0.98% | 15,860 |
| 2026-02-16 | 768.4 | 771.8 | 763.7 | 765.5 | -2.9 | -0.38% | 28,280 |
| 2026-02-13 | 756.0 | 769.0 | 756.0 | 768.4 | +13.3 | +1.76% | 239,100 |
| 2026-02-12 | 752.7 | 755.4 | 752.7 | 755.1 | +1.4 | +0.19% | 14,580 |
| 2026-02-10 | 753.0 | 754.2 | 752.0 | 753.7 | +1.0 | +0.13% | 51,200 |
| 2026-02-09 | 753.0 | 753.7 | 752.3 | 752.7 | -0.4 | -0.05% | 319,920 |
| 2026-02-06 | 750.1 | 753.1 | 750.1 | 753.1 | +1.1 | +0.15% | 286,940 |
| 2026-02-05 | 749.5 | 752.1 | 749.5 | 752.0 | 0.0 | 0.00% | 12,390 |
| 2026-02-04 | 752.3 | 752.4 | 751.2 | 752.0 | +0.4 | +0.05% | 15,990 |
| 2026-02-03 | 753.5 | 753.5 | 751.2 | 751.6 | +0.1 | +0.01% | 32,310 |
| 2026-02-02 | 753.9 | 753.9 | 750.8 | 751.5 | -0.6 | -0.08% | 28,860 |
| 2026-01-30 | 752.8 | 752.8 | 751.6 | 752.1 | +0.2 | +0.03% | 3,280 |
| 2026-01-29 | 752.5 | 752.5 | 751.0 | 751.9 | -0.6 | -0.08% | 25,760 |
| 2026-01-28 | 752.5 | 752.9 | 750.9 | 752.5 | -0.3 | -0.04% | 24,160 |
| 2026-01-27 | 752.8 | 752.8 | 752.3 | 752.8 | +0.4 | +0.05% | 116,720 |
| 2026-01-26 | 752.8 | 752.8 | 751.8 | 752.4 | +0.6 | +0.08% | 8,780 |
| 2026-01-23 | 752.1 | 752.1 | 750.2 | 751.8 | +0.8 | +0.11% | 3,200 |
| 2026-01-22 | 751.6 | 751.7 | 749.9 | 751.0 | -0.3 | -0.04% | 18,920 |
| 2026-01-21 | 751.6 | 751.6 | 749.5 | 751.3 | -2.1 | -0.28% | 22,380 |
| 2026-01-20 | 753.5 | 753.5 | 751.2 | 753.4 | 0.0 | 0.00% | 10,430 |
| 2026-01-19 | 753.0 | 757.0 | 750.9 | 753.4 | -14.6 | -1.90% | 5,380 |
| 2026-01-16 | 754.6 | 770.2 | 753.0 | 768.0 | +13.1 | +1.74% | 174,690 |
| 2026-01-15 | 754.0 | 754.9 | 752.6 | 754.9 | +1.0 | +0.13% | 28,750 |
| 2026-01-14 | 752.0 | 753.9 | 751.1 | 753.9 | +2.9 | +0.39% | 266,460 |
| 2026-01-13 | 753.0 | 753.1 | 751.0 | 751.0 | -1.8 | -0.24% | 454,750 |
| 2026-01-09 | 754.0 | 754.0 | 750.7 | 752.8 | -1.1 | -0.15% | 89,630 |
| 2026-01-08 | 752.0 | 753.9 | 751.6 | 753.9 | 0.0 | 0.00% | 11,940 |
| 2026-01-07 | 752.2 | 753.9 | 750.5 | 753.9 | +3.5 | +0.47% | 209,450 |
| 2026-01-06 | 752.0 | 752.0 | 749.4 | 750.4 | +0.4 | +0.05% | 4,090 |
| 2026-01-05 | 748.6 | 751.1 | 748.0 | 750.0 | -3.4 | -0.45% | 24,090 |
| 2025-12-30 | 750.0 | 753.5 | 750.0 | 753.4 | +0.8 | +0.11% | 2,360 |
| 2025-12-29 | 751.0 | 752.8 | 751.0 | 752.6 | +1.6 | +0.21% | 7,980 |
| 2025-12-26 | 751.0 | 752.6 | 750.7 | 751.0 | -2.0 | -0.27% | 2,940 |
| 2025-12-25 | 752.0 | 753.1 | 752.0 | 753.0 | +1.2 | +0.16% | 38,670 |
| 2025-12-24 | 752.0 | 752.0 | 749.7 | 751.8 | +0.1 | +0.01% | 18,220 |
| 2025-12-23 | 748.8 | 751.7 | 748.8 | 751.7 | +2.6 | +0.35% | 38,830 |
| 2025-12-22 | 751.0 | 751.0 | 749.1 | 749.1 | -2.6 | -0.35% | 20,350 |
| 2025-12-19 | 751.0 | 752.5 | 751.0 | 751.7 | -0.1 | -0.01% | 1,030 |
| 2025-12-18 | 751.0 | 752.4 | 750.4 | 751.8 | +0.6 | +0.08% | 122,930 |
| 2025-12-17 | 750.0 | 752.0 | 750.0 | 751.2 | +0.1 | +0.01% | 4,920 |
| 2025-12-16 | 749.9 | 751.9 | 749.9 | 751.1 | +0.5 | +0.07% | 21,780 |
| 2025-12-15 | 751.9 | 751.9 | 749.9 | 750.6 | -1.4 | -0.19% | 72,560 |
| 2025-12-12 | 752.0 | 752.0 | 750.6 | 752.0 | -1.0 | -0.13% | 2,340 |
| 2025-12-11 | 753.0 | 753.0 | 750.5 | 753.0 | +2.5 | +0.33% | 11,180 |
| 2025-12-10 | 751.3 | 751.3 | 750.0 | 750.5 | -9.2 | -1.21% | 6,080 |
| 2025-12-09 | 750.7 | 759.7 | 750.1 | 759.7 | +7.6 | +1.01% | 326,520 |
| 2025-12-08 | 753.4 | 753.4 | 752.1 | 752.1 | -1.7 | -0.23% | 144,610 |
| 2025-12-05 | 754.0 | 754.4 | 753.0 | 753.8 | +0.7 | +0.09% | 5,310 |
| 2025-12-04 | 755.5 | 755.5 | 753.1 | 753.1 | -2.3 | -0.30% | 16,060 |
| 2025-12-03 | 753.1 | 755.4 | 753.1 | 755.4 | +2.3 | +0.31% | 191,370 |
| 2025-12-02 | 755.0 | 755.1 | 752.8 | 753.1 | -1.9 | -0.25% | 15,160 |
| 2025-12-01 | 756.0 | 757.0 | 755.0 | 755.0 | -7.0 | -0.92% | 8,730 |
| 2025-11-28 | 756.0 | 762.0 | 756.0 | 762.0 | +6.0 | +0.79% | 34,470 |
| 2025-11-27 | 757.0 | 759.0 | 756.0 | 756.0 | -1.0 | -0.13% | 127,180 |
| 2025-11-26 | 758.5 | 758.5 | 756.1 | 757.0 | +2.0 | +0.26% | 1,740 |
| 2025-11-25 | 756.3 | 757.0 | 755.0 | 755.0 | +1.8 | +0.24% | 20,060 |
| 2025-11-21 | 753.0 | 755.1 | 753.0 | 753.2 | +0.5 | +0.07% | 17,120 |
| 2025-11-20 | 753.8 | 754.9 | 752.6 | 752.7 | -0.9 | -0.12% | 12,230 |
| 2025-11-19 | 752.9 | 755.6 | 752.9 | 753.6 | -1.7 | -0.23% | 192,510 |
| 2025-11-18 | 754.6 | 755.3 | 753.1 | 755.3 | +2.3 | +0.31% | 36,110 |
| 2025-11-17 | 753.9 | 754.7 | 753.0 | 753.0 | -3.2 | -0.42% | 169,230 |
| 2025-11-14 | 756.9 | 756.9 | 755.1 | 756.2 | +0.7 | +0.09% | 25,520 |
| 2025-11-13 | 755.5 | 757.2 | 755.5 | 755.5 | -0.5 | -0.07% | 20,780 |
| 2025-11-12 | 753.9 | 756.9 | 753.9 | 756.0 | +0.9 | +0.12% | 3,300 |
| 2025-11-11 | 753.9 | 756.1 | 753.9 | 755.1 | +0.4 | +0.05% | 6,610 |
| 2025-11-10 | 756.2 | 756.2 | 754.7 | 754.7 | -1.8 | -0.24% | 24,910 |
| 2025-11-07 | 754.0 | 756.5 | 754.0 | 756.5 | +3.2 | +0.42% | 8,100 |
| 2025-11-06 | 755.0 | 755.3 | 753.3 | 753.3 | -3.4 | -0.45% | 8,830 |
| 2025-11-05 | 758.0 | 758.2 | 756.0 | 756.7 | -0.7 | -0.09% | 29,620 |
| 2025-11-04 | 757.1 | 757.4 | 755.0 | 757.4 | +2.2 | +0.29% | 16,070 |
| 2025-10-31 | 757.0 | 757.0 | 755.2 | 755.2 | -1.7 | -0.22% | 10,710 |
| 2025-10-30 | 765.0 | 765.0 | 755.1 | 756.9 | -2.4 | -0.32% | 24,120 |
| 2025-10-29 | 760.0 | 760.1 | 758.2 | 759.3 | 0.0 | 0.00% | 13,770 |
| 2025-10-28 | 758.0 | 760.0 | 757.9 | 759.3 | +1.1 | +0.15% | 16,770 |
| 2025-10-27 | 759.0 | 759.0 | 756.5 | 758.2 | -0.6 | -0.08% | 287,590 |
| 2025-10-23 | 761.1 | 761.1 | 758.8 | 758.8 | -2.1 | -0.28% | 214,470 |
| 2025-10-22 | 760.7 | 760.9 | 758.4 | 760.9 | +0.4 | +0.05% | 7,310 |
| 2025-10-21 | 758.2 | 760.5 | 758.0 | 760.5 | 0.0 | 0.00% | 9,610 |
| 2025-10-20 | 766.0 | 766.0 | 756.3 | 760.5 | -5.5 | -0.72% | 21,960 |
| 2025-10-17 | 757.3 | 766.0 | 757.3 | 766.0 | +8.0 | +1.06% | 575,360 |
| 2025-10-16 | 756.3 | 758.0 | 756.2 | 758.0 | 0.0 | 0.00% | 2,820 |
| 2025-10-15 | 758.0 | 758.0 | 755.4 | 758.0 | +0.1 | +0.01% | 5,470 |
| 2025-10-14 | 754.1 | 757.9 | 754.1 | 757.9 | +3.9 | +0.52% | 16,430 |
| 2025-10-10 | 753.4 | 754.0 | 751.0 | 754.0 | 0.0 | 0.00% | 7,210 |
| 2025-10-09 | 753.0 | 754.0 | 751.8 | 754.0 | +1.1 | +0.15% | 4,910 |
| 2025-10-08 | 752.1 | 752.9 | 750.8 | 752.9 | +1.4 | +0.19% | 9,980 |
| 2025-10-07 | 752.0 | 752.7 | 749.9 | 751.5 | -1.1 | -0.15% | 6,430 |
| 2025-10-06 | 753.5 | 753.5 | 750.8 | 752.6 | +3.0 | +0.40% | 7,040 |
| 2025-10-03 | 754.0 | 754.0 | 749.6 | 749.6 | -3.4 | -0.45% | 8,180 |
| 2025-10-02 | 756.3 | 756.3 | 751.6 | 753.0 | +2.4 | +0.32% | 26,290 |
| 2025-10-01 | 753.0 | 753.0 | 750.6 | 750.6 | -2.0 | -0.27% | 3,000 |
| 2025-09-30 | 751.0 | 753.0 | 751.0 | 752.6 | +1.4 | +0.19% | 233,030 |
| 2025-09-29 | 750.9 | 752.1 | 749.3 | 751.2 | +0.3 | +0.04% | 14,360 |
| 2025-09-26 | 753.0 | 753.0 | 750.3 | 750.9 | -1.7 | -0.23% | 26,450 |
| 2025-09-25 | 752.0 | 752.8 | 751.8 | 752.6 | +1.3 | +0.17% | 7,030 |
| 2025-09-24 | 753.0 | 753.6 | 751.0 | 751.3 | -1.1 | -0.15% | 8,900 |
| 2025-09-22 | 754.0 | 754.0 | 751.0 | 752.4 | +0.3 | +0.04% | 6,280 |
| 2025-09-19 | 755.0 | 755.0 | 752.1 | 752.1 | -3.1 | -0.41% | 142,810 |
| 2025-09-18 | 753.7 | 755.4 | 753.2 | 755.2 | -0.3 | -0.04% | 1,580 |
| 2025-09-17 | 757.6 | 757.6 | 753.6 | 755.5 | 0.0 | 0.00% | 19,380 |
| 2025-09-16 | 756.8 | 756.8 | 754.5 | 755.5 | -1.1 | -0.15% | 286,670 |
| 2025-09-12 | 753.0 | 756.6 | 753.0 | 756.6 | +1.5 | +0.20% | 86,510 |
| 2025-09-11 | 754.0 | 755.8 | 753.2 | 755.1 | — | — | 271,430 |
直近120営業日分を表示