(NEXT FUNDS)米国投資適格社債(1-10年)(H有)(2554)の株価時系列情報
(NEXT FUNDS)米国投資適格社債(1-10年)(H有)(2554)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 803 | 803 | 800 | 800 | 11,780 |
| 2024/07/25 | 801 | 801 | 799 | 800 | 2,930 |
| 2024/07/24 | 800 | 803 | 800 | 801 | 5,870 |
| 2024/07/23 | 803 | 803 | 800 | 801 | 2,780 |
| 2024/07/22 | 803 | 803 | 800 | 800 | 2,990 |
| 2024/07/19 | 804 | 804 | 801 | 801 | 1,850 |
| 2024/07/18 | 802 | 803 | 802 | 803 | 4,200 |
| 2024/07/17 | 802 | 803 | 802 | 803 | 880 |
| 2024/07/16 | 800 | 803 | 800 | 802 | 5,050 |
| 2024/07/12 | 797 | 801 | 797 | 800 | 27,380 |
| 2024/07/11 | 799 | 799 | 798 | 799 | 2,070 |
| 2024/07/10 | 799 | 799 | 798 | 798 | 190 |
| 2024/07/09 | 799 | 799 | 798 | 798 | 5,890 |
| 2024/07/08 | 799 | 799 | 797 | 799 | 2,220 |
| 2024/07/05 | 793 | 796 | 793 | 796 | 700 |
| 2024/07/04 | 798 | 798 | 795 | 795 | 440 |
| 2024/07/03 | 793 | 794 | 793 | 794 | 3,040 |
| 2024/07/02 | 792 | 793 | 792 | 792 | 1,950 |
| 2024/07/01 | 793 | 798 | 793 | 794 | 7,090 |
| 2024/06/28 | 798 | 798 | 795 | 795 | 160 |
| 2024/06/27 | 796 | 796 | 794 | 795 | 5,740 |
| 2024/06/26 | 800 | 800 | 796 | 797 | 49,280 |
| 2024/06/25 | 799 | 799 | 797 | 797 | 3,580 |
| 2024/06/24 | 799 | 799 | 796 | 796 | 10,570 |
| 2024/06/21 | 799 | 799 | 796 | 796 | 3,440 |
| 2024/06/20 | 798 | 798 | 796 | 797 | 2,980 |
| 2024/06/19 | 800 | 800 | 796 | 800 | 1,400 |
| 2024/06/18 | 796 | 797 | 796 | 796 | 7,300 |
| 2024/06/17 | 801 | 801 | 797 | 797 | 710 |
| 2024/06/14 | 800 | 800 | 797 | 798 | 5,980 |
| 2024/06/13 | 800 | 800 | 797 | 798 | 310 |
| 2024/06/12 | 794 | 794 | 793 | 793 | 1,640 |
| 2024/06/11 | 795 | 795 | 792 | 792 | 1,650 |
| 2024/06/10 | 797 | 797 | 792 | 793 | 4,350 |
| 2024/06/07 | 800 | 800 | 798 | 798 | 470 |
| 2024/06/06 | 802 | 802 | 798 | 799 | 63,910 |
| 2024/06/05 | 804 | 804 | 804 | 804 | 3,030 |
| 2024/06/04 | 799 | 804 | 799 | 802 | 3,790 |
| 2024/06/03 | 796 | 800 | 796 | 800 | 2,550 |
| 2024/05/31 | 793 | 797 | 793 | 796 | 1,370 |
| 2024/05/30 | 796 | 796 | 793 | 794 | 2,560 |
| 2024/05/29 | 804 | 804 | 795 | 796 | 4,610 |
| 2024/05/28 | 802 | 802 | 798 | 799 | 4,710 |
| 2024/05/27 | 798 | 800 | 798 | 800 | 2,670 |
| 2024/05/24 | 802 | 802 | 798 | 799 | 770 |
| 2024/05/23 | 801 | 802 | 800 | 801 | 540 |
| 2024/05/22 | 806 | 809 | 802 | 802 | 360 |
| 2024/05/21 | 804 | 804 | 801 | 801 | 400 |
| 2024/05/20 | 802 | 802 | 800 | 802 | 1,720 |
| 2024/05/17 | 803 | 803 | 801 | 801 | 4,580 |
| 2024/05/16 | 801 | 805 | 801 | 805 | 2,830 |
| 2024/05/15 | 802 | 802 | 799 | 800 | 2,020 |
| 2024/05/14 | 801 | 801 | 799 | 799 | 800 |
| 2024/05/13 | 800 | 800 | 798 | 799 | 19,580 |
| 2024/05/10 | 803 | 803 | 799 | 801 | 530 |
| 2024/05/09 | 802 | 802 | 798 | 799 | 600 |
| 2024/05/08 | 801 | 801 | 799 | 799 | 470 |
| 2024/05/07 | 798 | 800 | 798 | 800 | 4,220 |
| 2024/05/02 | 795 | 795 | 792 | 793 | 223,790 |
| 2024/05/01 | 794 | 794 | 792 | 792 | 520 |
| 2024/04/30 | 795 | 795 | 793 | 793 | 98,320 |
| 2024/04/26 | 794 | 794 | 790 | 791 | 121,890 |
| 2024/04/25 | 795 | 795 | 794 | 794 | 610 |
| 2024/04/24 | 797 | 797 | 794 | 795 | 90,360 |
| 2024/04/23 | 796 | 796 | 794 | 794 | 450 |
| 2024/04/22 | 796 | 796 | 790 | 792 | 4,830 |
| 2024/04/19 | 795 | 795 | 792 | 794 | 4,040 |
| 2024/04/18 | 800 | 800 | 794 | 795 | 1,700 |
| 2024/04/17 | 793 | 793 | 791 | 791 | 16,280 |
| 2024/04/16 | 791 | 797 | 791 | 795 | 4,130 |
| 2024/04/15 | 795 | 798 | 794 | 794 | 152,110 |
| 2024/04/12 | 798 | 799 | 795 | 797 | 13,280 |
| 2024/04/11 | 800 | 800 | 796 | 798 | 4,100 |
| 2024/04/10 | 805 | 805 | 802 | 804 | 220 |
| 2024/04/09 | 801 | 803 | 801 | 802 | 5,470 |
| 2024/04/08 | 802 | 805 | 802 | 803 | 1,980 |
| 2024/04/05 | 807 | 807 | 805 | 805 | 280 |
| 2024/04/04 | 804 | 806 | 804 | 805 | 2,030 |
| 2024/04/03 | 806 | 806 | 803 | 804 | 3,510 |
| 2024/04/02 | 804 | 807 | 804 | 806 | 1,390 |
| 2024/04/01 | 810 | 810 | 807 | 810 | 17,840 |
| 2024/03/29 | 822 | 822 | 808 | 809 | 5,890 |
| 2024/03/28 | 811 | 811 | 808 | 808 | 2,470 |
| 2024/03/27 | 807 | 808 | 807 | 807 | 49,220 |
| 2024/03/26 | 811 | 811 | 809 | 809 | 7,250 |
| 2024/03/25 | 811 | 811 | 808 | 810 | 17,000 |
| 2024/03/22 | 809 | 809 | 808 | 809 | 32,240 |
| 2024/03/21 | 810 | 810 | 806 | 806 | 5,240 |
| 2024/03/19 | 806 | 806 | 805 | 806 | 40,420 |
| 2024/03/18 | 805 | 806 | 804 | 806 | 13,900 |
| 2024/03/15 | 806 | 806 | 805 | 806 | 5,190 |
| 2024/03/14 | 809 | 809 | 807 | 807 | 10,060 |
| 2024/03/13 | 809 | 810 | 808 | 809 | 490 |
| 2024/03/12 | 812 | 812 | 810 | 810 | 270 |
| 2024/03/11 | 811 | 811 | 809 | 810 | 7,060 |
| 2024/03/08 | 811 | 811 | 810 | 810 | 104,150 |
| 2024/03/07 | 811 | 811 | 808 | 809 | 6,150 |
| 2024/03/06 | 809 | 809 | 807 | 807 | 8,620 |
| 2024/03/05 | 813 | 813 | 812 | 813 | 14,510 |
| 2024/03/04 | 815 | 815 | 813 | 814 | 3,010 |
| 2024/03/01 | 813 | 813 | 811 | 811 | 1,730 |
| 2024/02/29 | 812 | 812 | 811 | 811 | 9,100 |
| 2024/02/28 | 811 | 811 | 810 | 811 | 34,030 |
| 2024/02/27 | 813 | 813 | 811 | 811 | 22,040 |
| 2024/02/26 | 812 | 814 | 812 | 814 | 99,240 |
| 2024/02/22 | 813 | 813 | 811 | 811 | 15,210 |
| 2024/02/21 | 813 | 813 | 812 | 812 | 120 |
| 2024/02/20 | 812 | 812 | 811 | 812 | 17,730 |
| 2024/02/19 | 813 | 814 | 811 | 812 | 7,880 |
| 2024/02/16 | 815 | 815 | 812 | 813 | 5,990 |
| 2024/02/15 | 814 | 814 | 811 | 813 | 15,830 |
| 2024/02/14 | 811 | 811 | 809 | 811 | 6,410 |
| 2024/02/13 | 814 | 816 | 814 | 816 | 8,720 |
| 2024/02/09 | 818 | 818 | 816 | 817 | 3,530 |
| 2024/02/08 | 820 | 820 | 817 | 817 | 130,410 |
| 2024/02/07 | 817 | 819 | 817 | 818 | 3,350 |
| 2024/02/06 | 818 | 818 | 816 | 817 | 7,880 |
| 2024/02/05 | 822 | 822 | 818 | 820 | 24,430 |
| 2024/02/02 | 824 | 827 | 824 | 826 | 7,730 |
| 2024/02/01 | 824 | 824 | 822 | 823 | 6,030 |
| 2024/01/31 | 822 | 822 | 820 | 822 | 29,290 |
| 2024/01/30 | 820 | 822 | 820 | 822 | 19,300 |
| 2024/01/29 | 818 | 820 | 818 | 820 | 2,540 |
| 2024/01/26 | 817 | 820 | 817 | 819 | 10,420 |
| 2024/01/25 | 818 | 818 | 816 | 818 | 5,470 |
| 2024/01/24 | 820 | 821 | 817 | 819 | 15,750 |
| 2024/01/23 | 820 | 820 | 818 | 820 | 11,840 |
| 2024/01/22 | 820 | 820 | 820 | 820 | 8,660 |
| 2024/01/19 | 819 | 823 | 818 | 818 | 23,170 |
| 2024/01/18 | 821 | 821 | 817 | 820 | 16,500 |
| 2024/01/17 | 823 | 823 | 821 | 823 | 17,720 |
| 2024/01/16 | 825 | 825 | 822 | 824 | 4,620 |
| 2024/01/15 | 825 | 830 | 825 | 830 | 68,570 |
| 2024/01/12 | 820 | 824 | 820 | 824 | 24,050 |
| 2024/01/11 | 821 | 821 | 819 | 820 | 8,500 |
| 2024/01/10 | 821 | 821 | 818 | 821 | 6,050 |
| 2024/01/09 | 818 | 821 | 818 | 820 | 105,290 |
| 2024/01/05 | 821 | 821 | 818 | 819 | 15,870 |
| 2024/01/04 | 824 | 824 | 821 | 821 | 10,620 |
| 2023/12/29 | 823 | 826 | 823 | 825 | 1,350 |
| 2023/12/28 | 830 | 830 | 823 | 827 | 4,680 |
| 2023/12/27 | 821 | 823 | 821 | 823 | 1,860 |
| 2023/12/26 | 825 | 825 | 821 | 823 | 2,260 |
| 2023/12/25 | 825 | 825 | 823 | 823 | 1,680 |
| 2023/12/22 | 821 | 823 | 821 | 823 | 2,380 |
| 2023/12/21 | 822 | 823 | 821 | 821 | 930 |
| 2023/12/20 | 820 | 822 | 820 | 821 | 7,010 |
| 2023/12/19 | 820 | 822 | 820 | 820 | 2,550 |
| 2023/12/18 | 821 | 823 | 821 | 822 | 20,570 |
| 2023/12/15 | 823 | 823 | 820 | 821 | 3,810 |
| 2023/12/14 | 816 | 821 | 816 | 821 | 46,650 |
| 2023/12/13 | 813 | 813 | 810 | 813 | 2,950 |
| 2023/12/12 | 810 | 811 | 810 | 810 | 2,440 |
| 2023/12/11 | 811 | 811 | 810 | 810 | 2,150 |
| 2023/12/08 | 814 | 816 | 811 | 811 | 5,650 |
| 2023/12/07 | 816 | 816 | 811 | 811 | 9,540 |
| 2023/12/06 | 815 | 815 | 810 | 813 | 8,950 |
| 2023/12/05 | 817 | 818 | 816 | 817 | 12,910 |
| 2023/12/04 | 818 | 819 | 816 | 818 | 6,480 |
| 2023/12/01 | 811 | 815 | 811 | 815 | 71,850 |
| 2023/11/30 | 818 | 818 | 813 | 813 | 5,240 |
| 2023/11/29 | 811 | 813 | 811 | 813 | 1,740 |
| 2023/11/28 | 810 | 810 | 807 | 810 | 15,830 |
| 2023/11/27 | 808 | 808 | 805 | 807 | 15,260 |
| 2023/11/24 | 809 | 809 | 805 | 808 | 20,040 |
| 2023/11/22 | 810 | 810 | 806 | 808 | 4,940 |
| 2023/11/21 | 808 | 809 | 808 | 809 | 5,550 |
| 2023/11/20 | 810 | 810 | 805 | 807 | 72,290 |
| 2023/11/17 | 807 | 808 | 805 | 807 | 87,630 |
| 2023/11/16 | 806 | 806 | 803 | 805 | 6,450 |
| 2023/11/15 | 803 | 807 | 803 | 805 | 4,670 |
| 2023/11/14 | 798 | 799 | 798 | 799 | 22,330 |
| 2023/11/13 | 799 | 799 | 796 | 798 | 1,540 |
| 2023/11/10 | 799 | 799 | 797 | 799 | 74,660 |
| 2023/11/09 | 804 | 807 | 801 | 803 | 1,390 |
| 2023/11/08 | 800 | 802 | 800 | 802 | 6,370 |
| 2023/11/07 | 800 | 800 | 799 | 800 | 6,530 |
| 2023/11/06 | 801 | 801 | 800 | 801 | 59,830 |
| 2023/11/02 | 797 | 797 | 795 | 796 | 9,520 |
| 2023/11/01 | 791 | 791 | 788 | 790 | 700 |
| 2023/10/31 | 789 | 792 | 789 | 792 | 75,590 |
| 2023/10/30 | 790 | 791 | 790 | 790 | 3,170 |
| 2023/10/27 | 792 | 792 | 791 | 791 | 1,120 |
| 2023/10/26 | 789 | 789 | 787 | 788 | 1,780 |
| 2023/10/25 | 793 | 793 | 791 | 791 | 36,920 |
| 2023/10/24 | 790 | 791 | 790 | 790 | 3,240 |
| 2023/10/23 | 790 | 790 | 786 | 787 | 10,830 |
| 2023/10/20 | 785 | 788 | 785 | 788 | 4,510 |
| 2023/10/19 | 790 | 790 | 787 | 788 | 3,880 |
| 2023/10/18 | 794 | 794 | 792 | 793 | 2,700 |
| 2023/10/17 | 797 | 798 | 796 | 796 | 4,450 |
| 2023/10/16 | 799 | 799 | 797 | 798 | 4,770 |
| 2023/10/13 | 798 | 798 | 797 | 797 | 3,010 |
| 2023/10/12 | 802 | 802 | 800 | 801 | 2,590 |
| 2023/10/11 | 799 | 800 | 798 | 798 | 13,780 |
| 2023/10/10 | 800 | 800 | 798 | 799 | 55,490 |
| 2023/10/06 | 796 | 796 | 794 | 794 | 53,670 |
| 2023/10/05 | 793 | 796 | 793 | 795 | 6,660 |
| 2023/10/04 | 794 | 794 | 791 | 792 | 4,460 |
| 2023/10/03 | 799 | 799 | 797 | 797 | 2,520 |