(NEXT FUNDS) ブルームバーグ 仏国債(7-10年)(H有)(2246)の株価時系列情報
(NEXT FUNDS) ブルームバーグ 仏国債(7-10年)(H有)(2246)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 |
|---|---|---|---|---|---|
| 2024/12/26 | 751 | 751 | 751 | 751 | 10 |
| 2024/12/24 | 754 | 754 | 754 | 754 | 30 |
| 2024/12/23 | 745 | 757 | 745 | 757 | 30 |
| 2024/12/20 | 759 | 759 | 759 | 759 | 500 |
| 2024/12/19 | 757 | 759 | 756 | 759 | 1,890 |
| 2024/12/18 | 762 | 762 | 762 | 762 | 10 |
| 2024/12/16 | 762 | 762 | 762 | 762 | 290 |
| 2024/12/13 | 764 | 764 | 764 | 764 | 20 |
| 2024/12/09 | 771 | 771 | 771 | 771 | 10 |
| 2024/12/05 | 769 | 771 | 769 | 771 | 80 |
| 2024/12/04 | 923 | 923 | 771 | 771 | 1,220 |
| 2024/12/02 | 772 | 776 | 772 | 773 | 51,540 |
| 2024/11/29 | 772 | 772 | 771 | 771 | 220 |
| 2024/11/28 | 768 | 768 | 768 | 768 | 20 |
| 2024/11/27 | 766 | 766 | 766 | 766 | 10 |
| 2024/11/26 | 770 | 770 | 770 | 770 | 20 |
| 2024/11/20 | 764 | 764 | 764 | 764 | 10 |
| 2024/11/18 | 775 | 775 | 764 | 764 | 1,390 |
| 2024/11/14 | 759 | 760 | 759 | 760 | 170 |
| 2024/11/13 | 760 | 760 | 760 | 760 | 10 |
| 2024/11/12 | 849 | 849 | 765 | 765 | 120 |
| 2024/11/08 | 759 | 759 | 759 | 759 | 10 |
| 2024/11/07 | 760 | 760 | 759 | 759 | 2,710 |
| 2024/11/06 | 760 | 760 | 757 | 757 | 142,870 |
| 2024/11/05 | 761 | 761 | 760 | 761 | 82,520 |
| 2024/11/01 | 762 | 762 | 762 | 762 | 40 |
| 2024/10/31 | 761 | 761 | 761 | 761 | 10 |
| 2024/10/30 | 766 | 767 | 766 | 767 | 50 |
| 2024/10/29 | 770 | 770 | 770 | 770 | 10 |
| 2024/10/28 | 766 | 766 | 764 | 764 | 100,010 |
| 2024/10/24 | 781 | 781 | 768 | 768 | 2,530 |
| 2024/10/23 | 767 | 767 | 766 | 766 | 143,000 |
| 2024/10/16 | 772 | 772 | 772 | 772 | 10 |
| 2024/10/15 | 770 | 770 | 770 | 770 | 400 |
| 2024/10/10 | 768 | 768 | 767 | 767 | 30 |
| 2024/10/09 | 770 | 770 | 770 | 770 | 20 |
| 2024/10/08 | 770 | 770 | 770 | 770 | 650 |
| 2024/10/07 | 772 | 772 | 771 | 771 | 12,510 |
| 2024/09/27 | 774 | 774 | 773 | 773 | 15,410 |
| 2024/09/26 | 760 | 772 | 760 | 772 | 20 |
| 2024/09/20 | 775 | 775 | 775 | 775 | 12,000 |
| 2024/09/18 | 778 | 778 | 778 | 778 | 10 |
| 2024/09/13 | 779 | 779 | 779 | 779 | 10 |
| 2024/09/11 | 780 | 780 | 780 | 780 | 10 |
| 2024/09/10 | 777 | 777 | 777 | 777 | 91,380 |
| 2024/09/09 | 774 | 774 | 774 | 774 | 10 |
| 2024/09/06 | 774 | 774 | 774 | 774 | 10 |
| 2024/09/03 | 772 | 772 | 772 | 772 | 20 |
| 2024/09/02 | 774 | 774 | 772 | 772 | 50 |
| 2024/08/30 | 815 | 815 | 775 | 775 | 40 |
| 2024/08/26 | 770 | 770 | 770 | 770 | 10 |
| 2024/08/22 | 777 | 777 | 777 | 777 | 20 |
| 2024/08/15 | 778 | 778 | 778 | 778 | 20 |
| 2024/08/14 | 791 | 791 | 791 | 791 | 10 |
| 2024/08/13 | 776 | 776 | 776 | 776 | 80 |
| 2024/08/09 | 774 | 774 | 774 | 774 | 450 |
| 2024/08/08 | 775 | 775 | 775 | 775 | 10 |
| 2024/08/07 | 763 | 777 | 763 | 777 | 30 |
| 2024/08/06 | 887 | 887 | 774 | 775 | 40,020 |
| 2024/08/05 | 762 | 782 | 762 | 782 | 89,740 |
| 2024/08/02 | 776 | 776 | 775 | 776 | 22,500 |
| 2024/08/01 | 756 | 776 | 756 | 775 | 99,120 |
| 2024/07/31 | 771 | 771 | 771 | 771 | 40 |
| 2024/07/25 | 764 | 766 | 764 | 766 | 40,090 |
| 2024/07/22 | 767 | 767 | 767 | 767 | 184,810 |
| 2024/07/18 | 769 | 769 | 769 | 769 | 10 |
| 2024/07/17 | 765 | 765 | 765 | 765 | 10 |
| 2024/07/12 | 772 | 772 | 765 | 765 | 260 |
| 2024/07/11 | 763 | 763 | 763 | 763 | 3,920 |
| 2024/07/09 | 764 | 764 | 764 | 764 | 20 |
| 2024/07/08 | 760 | 760 | 759 | 759 | 17,710 |
| 2024/07/05 | 770 | 770 | 758 | 758 | 250 |
| 2024/07/03 | 756 | 756 | 756 | 756 | 240 |
| 2024/07/02 | 758 | 758 | 755 | 755 | 90 |
| 2024/07/01 | 758 | 758 | 755 | 758 | 162,750 |
| 2024/06/28 | 774 | 774 | 758 | 758 | 970 |
| 2024/06/24 | 764 | 764 | 764 | 764 | 2,240 |
| 2024/06/21 | 776 | 776 | 763 | 763 | 20 |
| 2024/06/20 | 763 | 763 | 763 | 763 | 2,020 |
| 2024/06/14 | 777 | 777 | 763 | 763 | 20 |
| 2024/06/13 | 762 | 764 | 762 | 763 | 87,000 |
| 2024/06/11 | 782 | 782 | 759 | 759 | 490 |
| 2024/06/10 | 765 | 765 | 764 | 764 | 21,130 |
| 2024/06/07 | 778 | 778 | 769 | 769 | 620 |
| 2024/06/06 | 773 | 773 | 773 | 773 | 20 |
| 2024/05/31 | 784 | 784 | 769 | 769 | 20 |
| 2024/05/30 | 767 | 767 | 767 | 767 | 500 |
| 2024/05/24 | 786 | 786 | 772 | 772 | 60 |
| 2024/05/23 | 775 | 775 | 775 | 775 | 40 |
| 2024/05/22 | 777 | 777 | 777 | 777 | 40 |
| 2024/05/21 | 777 | 777 | 777 | 777 | 10 |
| 2024/05/17 | 786 | 786 | 780 | 780 | 170 |
| 2024/05/16 | 782 | 783 | 782 | 783 | 20 |
| 2024/05/15 | 776 | 777 | 776 | 777 | 250 |
| 2024/05/13 | 775 | 777 | 775 | 777 | 50 |
| 2024/05/10 | 787 | 787 | 779 | 779 | 60 |
| 2024/05/07 | 787 | 787 | 782 | 782 | 20 |
| 2024/05/02 | 775 | 775 | 775 | 775 | 11,130 |
| 2024/04/26 | 789 | 789 | 770 | 770 | 20 |
| 2024/04/25 | 775 | 775 | 775 | 775 | 10 |
| 2024/04/22 | 776 | 776 | 776 | 776 | 10 |
| 2024/04/19 | 791 | 791 | 778 | 780 | 10,580 |
| 2024/04/18 | 779 | 779 | 779 | 779 | 40 |
| 2024/04/17 | 778 | 778 | 778 | 778 | 40,030 |
| 2024/04/15 | 784 | 784 | 784 | 784 | 570 |
| 2024/04/12 | 794 | 794 | 781 | 781 | 20 |
| 2024/04/08 | 783 | 783 | 783 | 783 | 10 |
| 2024/04/05 | 788 | 788 | 788 | 788 | 10 |
| 2024/04/04 | 783 | 785 | 783 | 785 | 30 |
| 2024/04/03 | 784 | 784 | 784 | 784 | 10 |
| 2024/03/29 | 790 | 790 | 790 | 790 | 10 |
| 2024/03/28 | 789 | 790 | 789 | 789 | 110 |
| 2024/03/26 | 790 | 790 | 790 | 790 | 130 |
| 2024/03/22 | 799 | 799 | 799 | 799 | 20 |
| 2024/03/21 | 787 | 787 | 787 | 787 | 20 |
| 2024/03/19 | 808 | 808 | 786 | 786 | 30 |
| 2024/03/18 | 784 | 784 | 784 | 784 | 20 |
| 2024/03/15 | 810 | 810 | 810 | 810 | 20 |
| 2024/03/11 | 795 | 795 | 795 | 795 | 100 |
| 2024/03/08 | 795 | 795 | 795 | 795 | 20 |
| 2024/03/05 | 789 | 789 | 789 | 789 | 10 |
| 2024/03/01 | 795 | 795 | 788 | 788 | 30 |
| 2024/02/26 | 790 | 793 | 790 | 793 | 30 |
| 2024/02/22 | 787 | 787 | 787 | 787 | 10 |
| 2024/02/19 | 793 | 793 | 792 | 792 | 130 |
| 2024/02/16 | 804 | 804 | 793 | 793 | 1,930 |
| 2024/02/15 | 795 | 795 | 795 | 795 | 30 |
| 2024/02/14 | 790 | 790 | 788 | 789 | 40 |
| 2024/02/13 | 794 | 794 | 792 | 792 | 20 |
| 2024/02/09 | 809 | 809 | 809 | 809 | 20 |
| 2024/02/07 | 798 | 798 | 797 | 797 | 120 |
| 2024/02/05 | 800 | 800 | 799 | 799 | 40 |
| 2024/02/02 | 833 | 833 | 804 | 805 | 60,160 |
| 2024/01/31 | 803 | 803 | 803 | 803 | 120 |
| 2024/01/26 | 847 | 847 | 801 | 801 | 40 |
| 2024/01/25 | 792 | 792 | 792 | 792 | 500 |
| 2024/01/22 | 799 | 799 | 799 | 799 | 250 |
| 2024/01/19 | 846 | 846 | 794 | 794 | 30 |
| 2024/01/16 | 800 | 802 | 800 | 801 | 420 |
| 2024/01/12 | 832 | 832 | 804 | 804 | 110 |
| 2024/01/10 | 802 | 802 | 802 | 802 | 520 |
| 2024/01/05 | 824 | 824 | 807 | 807 | 20 |
| 2024/01/04 | 824 | 824 | 814 | 815 | 600 |