(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 |
|---|---|---|---|---|---|
| 2025/09/03 | 790 | 790 | 789 | 790 | 8,520 |
| 2025/09/02 | 793 | 793 | 790 | 790 | 1,550 |
| 2025/09/01 | 790 | 791 | 790 | 791 | 1,100 |
| 2025/08/29 | 792 | 792 | 791 | 792 | 160 |
| 2025/08/28 | 791 | 792 | 791 | 791 | 430 |
| 2025/08/27 | 791 | 791 | 790 | 791 | 1,420 |
| 2025/08/26 | 790 | 790 | 789 | 789 | 11,750 |
| 2025/08/25 | 788 | 791 | 788 | 791 | 11,890 |
| 2025/08/22 | 792 | 792 | 787 | 788 | 1,190 |
| 2025/08/21 | 789 | 790 | 788 | 789 | 940 |
| 2025/08/20 | 790 | 790 | 788 | 788 | 980 |
| 2025/08/19 | 789 | 789 | 788 | 789 | 3,090 |
| 2025/08/18 | 790 | 790 | 789 | 789 | 670 |
| 2025/08/15 | 790 | 790 | 789 | 790 | 11,330 |
| 2025/08/14 | 790 | 790 | 788 | 790 | 260 |
| 2025/08/13 | 788 | 789 | 786 | 789 | 1,070 |
| 2025/08/12 | 788 | 788 | 785 | 786 | 2,250 |
| 2025/08/08 | 789 | 790 | 787 | 787 | 360 |
| 2025/08/07 | 789 | 789 | 789 | 789 | 170 |
| 2025/08/06 | 789 | 789 | 788 | 788 | 220 |
| 2025/08/05 | 787 | 790 | 787 | 788 | 24,930 |
| 2025/08/04 | 786 | 789 | 786 | 786 | 4,230 |
| 2025/08/01 | 786 | 786 | 783 | 783 | 2,360 |
| 2025/07/31 | 785 | 785 | 783 | 783 | 15,130 |
| 2025/07/30 | 785 | 785 | 785 | 785 | 900 |
| 2025/07/29 | 779 | 784 | 779 | 784 | 1,680 |
| 2025/07/28 | 786 | 786 | 783 | 783 | 670 |
| 2025/07/25 | 783 | 784 | 783 | 783 | 8,280 |
| 2025/07/24 | 782 | 784 | 782 | 783 | 24,050 |
| 2025/07/23 | 784 | 785 | 784 | 784 | 620 |
| 2025/07/22 | 784 | 784 | 783 | 783 | 2,770 |
| 2025/07/18 | 781 | 781 | 781 | 781 | 120 |
| 2025/07/17 | 781 | 782 | 780 | 780 | 1,810 |
| 2025/07/16 | 780 | 780 | 779 | 779 | 1,350 |
| 2025/07/15 | 781 | 781 | 780 | 780 | 310 |
| 2025/07/14 | 784 | 784 | 780 | 780 | 35,320 |
| 2025/07/11 | 784 | 784 | 782 | 783 | 140 |
| 2025/07/10 | 787 | 787 | 783 | 784 | 440 |
| 2025/07/09 | 788 | 788 | 782 | 782 | 1,340 |
| 2025/07/08 | 785 | 785 | 782 | 783 | 7,720 |
| 2025/07/07 | 787 | 787 | 783 | 785 | 2,320 |
| 2025/07/04 | 787 | 787 | 783 | 785 | 650 |
| 2025/07/03 | 788 | 788 | 783 | 787 | 1,110 |
| 2025/07/02 | 787 | 787 | 785 | 787 | 160 |
| 2025/07/01 | 785 | 786 | 785 | 785 | 6,770 |
| 2025/06/30 | 783 | 784 | 783 | 784 | 2,450 |
| 2025/06/27 | 784 | 785 | 784 | 784 | 1,290 |
| 2025/06/26 | 783 | 785 | 781 | 785 | 1,550 |
| 2025/06/25 | 782 | 784 | 782 | 784 | 70 |
| 2025/06/24 | 778 | 782 | 778 | 782 | 340 |
| 2025/06/23 | 781 | 781 | 778 | 778 | 470 |
| 2025/06/20 | 778 | 780 | 778 | 780 | 1,640 |
| 2025/06/19 | 782 | 782 | 778 | 778 | 3,500 |
| 2025/06/18 | 779 | 780 | 777 | 779 | 12,670 |
| 2025/06/17 | 780 | 780 | 777 | 779 | 1,450 |
| 2025/06/16 | 778 | 778 | 777 | 778 | 1,910 |
| 2025/06/13 | 780 | 781 | 779 | 780 | 1,420 |
| 2025/06/12 | 778 | 779 | 778 | 778 | 1,050 |
| 2025/06/11 | 776 | 778 | 776 | 776 | 14,970 |
| 2025/06/10 | 776 | 778 | 776 | 776 | 1,890 |
| 2025/06/09 | 781 | 781 | 776 | 776 | 22,010 |
| 2025/06/06 | 781 | 781 | 779 | 779 | 2,220 |
| 2025/06/05 | 784 | 784 | 781 | 781 | 1,280 |
| 2025/06/04 | 786 | 786 | 784 | 785 | 11,370 |
| 2025/06/03 | 790 | 790 | 784 | 787 | 15,150 |
| 2025/06/02 | 783 | 785 | 783 | 783 | 1,570 |
| 2025/05/30 | 783 | 784 | 781 | 784 | 1,320 |
| 2025/05/29 | 785 | 785 | 782 | 783 | 220 |
| 2025/05/28 | 782 | 783 | 781 | 783 | 2,790 |
| 2025/05/27 | 780 | 782 | 780 | 782 | 17,340 |
| 2025/05/26 | 778 | 780 | 778 | 780 | 1,430 |
| 2025/05/23 | 780 | 781 | 780 | 780 | 600 |
| 2025/05/22 | 779 | 780 | 778 | 780 | 920 |
| 2025/05/21 | 783 | 783 | 779 | 779 | 2,840 |
| 2025/05/20 | 788 | 788 | 780 | 783 | 1,950 |
| 2025/05/19 | 783 | 783 | 779 | 780 | 540 |
| 2025/05/16 | 781 | 783 | 781 | 783 | 2,450 |
| 2025/05/15 | 781 | 781 | 777 | 779 | 990 |
| 2025/05/14 | 778 | 781 | 778 | 781 | 2,970 |
| 2025/05/13 | 781 | 781 | 780 | 780 | 1,510 |
| 2025/05/12 | 782 | 782 | 781 | 781 | 390 |
| 2025/05/09 | 785 | 785 | 782 | 782 | 2,240 |
| 2025/05/08 | 784 | 784 | 784 | 784 | 2,900 |
| 2025/05/07 | 782 | 783 | 782 | 782 | 1,690 |
| 2025/05/02 | 790 | 790 | 784 | 784 | 510 |
| 2025/05/01 | 788 | 788 | 784 | 786 | 60 |
| 2025/04/30 | 794 | 794 | 783 | 783 | 1,450 |
| 2025/04/28 | 794 | 794 | 782 | 784 | 2,660 |
| 2025/04/25 | 785 | 785 | 780 | 781 | 520 |
| 2025/04/24 | 779 | 779 | 779 | 779 | 20 |
| 2025/04/23 | 788 | 788 | 779 | 780 | 570 |
| 2025/04/22 | 793 | 793 | 775 | 777 | 1,610 |
| 2025/04/21 | 785 | 785 | 777 | 778 | 470 |
| 2025/04/18 | 779 | 779 | 774 | 777 | 1,250 |
| 2025/04/17 | 784 | 784 | 777 | 777 | 390 |
| 2025/04/16 | 781 | 781 | 777 | 777 | 600 |
| 2025/04/15 | 785 | 785 | 774 | 774 | 490 |
| 2025/04/14 | 781 | 781 | 769 | 772 | 1,120 |
| 2025/04/11 | 783 | 783 | 769 | 769 | 22,680 |
| 2025/04/10 | 794 | 794 | 768 | 768 | 284,770 |
| 2025/04/09 | 781 | 781 | 768 | 771 | 1,710 |
| 2025/04/08 | 778 | 781 | 778 | 781 | 74,790 |
| 2025/04/07 | 787 | 787 | 779 | 786 | 39,340 |
| 2025/04/04 | 786 | 790 | 786 | 787 | 93,280 |
| 2025/04/03 | 783 | 788 | 783 | 786 | 32,340 |
| 2025/04/02 | 784 | 784 | 784 | 784 | 670 |
| 2025/04/01 | 786 | 786 | 783 | 785 | 1,100 |
| 2025/03/31 | 782 | 784 | 782 | 784 | 840 |
| 2025/03/28 | 784 | 784 | 780 | 781 | 390 |
| 2025/03/27 | 783 | 783 | 780 | 780 | 810 |
| 2025/03/26 | 783 | 783 | 781 | 781 | 600 |
| 2025/03/25 | 783 | 783 | 781 | 781 | 1,150 |
| 2025/03/24 | 784 | 784 | 783 | 783 | 150 |
| 2025/03/21 | 781 | 784 | 781 | 784 | 260 |
| 2025/03/19 | 781 | 781 | 780 | 780 | 1,060 |
| 2025/03/18 | 780 | 780 | 780 | 780 | 510 |
| 2025/03/17 | 780 | 781 | 780 | 780 | 1,530 |
| 2025/03/14 | 781 | 782 | 780 | 781 | 340 |
| 2025/03/13 | 784 | 784 | 781 | 781 | 300 |
| 2025/03/12 | 784 | 784 | 782 | 782 | 370 |
| 2025/03/11 | 785 | 785 | 784 | 784 | 7,780 |
| 2025/03/10 | 787 | 788 | 782 | 784 | 1,420 |
| 2025/03/07 | 784 | 784 | 783 | 784 | 370 |
| 2025/03/06 | 786 | 786 | 782 | 784 | 1,550 |
| 2025/03/05 | 788 | 792 | 788 | 792 | 5,980 |
| 2025/03/04 | 791 | 793 | 791 | 793 | 1,070 |
| 2025/03/03 | 790 | 792 | 790 | 791 | 580 |
| 2025/02/28 | 788 | 790 | 788 | 790 | 180 |
| 2025/02/27 | 788 | 790 | 788 | 790 | 4,440 |
| 2025/02/26 | 788 | 790 | 788 | 788 | 860 |
| 2025/02/25 | 785 | 788 | 785 | 787 | 2,750 |
| 2025/02/21 | 785 | 785 | 784 | 784 | 1,500 |
| 2025/02/20 | 785 | 785 | 784 | 784 | 1,280 |
| 2025/02/19 | 785 | 785 | 783 | 784 | 870 |
| 2025/02/18 | 784 | 786 | 784 | 784 | 2,080 |
| 2025/02/17 | 784 | 786 | 783 | 786 | 15,270 |
| 2025/02/14 | 783 | 785 | 783 | 783 | 80 |
| 2025/02/13 | 783 | 783 | 781 | 782 | 2,010 |
| 2025/02/12 | 788 | 788 | 782 | 783 | 730 |
| 2025/02/10 | 785 | 785 | 783 | 783 | 6,200 |
| 2025/02/07 | 785 | 785 | 785 | 785 | 1,580 |
| 2025/02/06 | 783 | 786 | 783 | 785 | 240 |
| 2025/02/05 | 783 | 785 | 783 | 783 | 460 |
| 2025/02/04 | 783 | 783 | 782 | 782 | 2,400 |
| 2025/02/03 | 786 | 786 | 783 | 784 | 1,870 |
| 2025/01/31 | 785 | 786 | 784 | 786 | 600 |
| 2025/01/30 | 785 | 785 | 784 | 784 | 420 |
| 2025/01/29 | 785 | 785 | 784 | 785 | 770 |
| 2025/01/28 | 783 | 783 | 781 | 781 | 2,140 |
| 2025/01/27 | 782 | 782 | 781 | 782 | 510 |
| 2025/01/24 | 782 | 782 | 782 | 782 | 110 |
| 2025/01/23 | 782 | 782 | 780 | 780 | 2,310 |
| 2025/01/22 | 781 | 782 | 781 | 781 | 450 |
| 2025/01/21 | 781 | 783 | 781 | 782 | 1,620 |
| 2025/01/20 | 782 | 782 | 780 | 781 | 7,530 |
| 2025/01/17 | 778 | 781 | 778 | 779 | 33,990 |
| 2025/01/16 | 776 | 780 | 776 | 780 | 210 |
| 2025/01/15 | 776 | 776 | 773 | 775 | 6,980 |
| 2025/01/14 | 777 | 777 | 774 | 775 | 4,040 |
| 2025/01/10 | 781 | 781 | 779 | 780 | 1,090 |
| 2025/01/09 | 781 | 781 | 779 | 780 | 1,410 |
| 2025/01/08 | 781 | 781 | 777 | 779 | 2,190 |
| 2025/01/07 | 781 | 781 | 779 | 780 | 1,760 |
| 2025/01/06 | 780 | 790 | 779 | 779 | 4,520 |
| 2024/12/30 | 782 | 782 | 779 | 779 | 2,540 |
| 2024/12/27 | 782 | 782 | 780 | 781 | 1,180 |
| 2024/12/26 | 782 | 782 | 780 | 780 | 1,110 |
| 2024/12/25 | 777 | 782 | 777 | 782 | 3,460 |
| 2024/12/24 | 780 | 782 | 779 | 780 | 76,570 |
| 2024/12/23 | 776 | 782 | 776 | 782 | 72,740 |
| 2024/12/20 | 782 | 789 | 779 | 781 | 13,270 |
| 2024/12/19 | 789 | 789 | 782 | 782 | 3,490 |
| 2024/12/18 | 789 | 789 | 789 | 789 | 280 |
| 2024/12/17 | 789 | 789 | 787 | 789 | 10,620 |
| 2024/12/16 | 789 | 789 | 789 | 789 | 2,190 |
| 2024/12/13 | 792 | 792 | 790 | 791 | 2,950 |
| 2024/12/12 | 793 | 793 | 791 | 791 | 3,230 |
| 2024/12/11 | 794 | 794 | 792 | 792 | 2,230 |
| 2024/12/10 | 796 | 796 | 792 | 794 | 10,030 |
| 2024/12/09 | 794 | 795 | 793 | 795 | 27,770 |
| 2024/12/06 | 793 | 794 | 792 | 794 | 7,140 |
| 2024/12/05 | 793 | 793 | 792 | 793 | 4,800 |
| 2024/12/04 | 799 | 799 | 797 | 799 | 9,060 |
| 2024/12/03 | 800 | 800 | 799 | 799 | 3,410 |
| 2024/12/02 | 800 | 800 | 797 | 798 | 5,400 |
| 2024/11/29 | 797 | 798 | 796 | 797 | 1,920 |
| 2024/11/28 | 797 | 797 | 796 | 796 | 130 |
| 2024/11/27 | 797 | 797 | 795 | 795 | 2,690 |
| 2024/11/26 | 796 | 796 | 795 | 795 | 2,890 |
| 2024/11/25 | 791 | 795 | 791 | 793 | 1,510 |
| 2024/11/22 | 794 | 794 | 791 | 791 | 1,050 |
| 2024/11/21 | 800 | 800 | 792 | 793 | 2,170 |
| 2024/11/20 | 792 | 795 | 792 | 794 | 430 |
| 2024/11/19 | 800 | 800 | 792 | 792 | 230 |
| 2024/11/18 | 790 | 791 | 790 | 791 | 6,170 |
| 2024/11/15 | 797 | 797 | 790 | 790 | 2,480 |
| 2024/11/14 | 797 | 797 | 790 | 791 | 6,490 |
| 2024/11/13 | 794 | 794 | 792 | 793 | 7,430 |
| 2024/11/12 | 804 | 804 | 794 | 795 | 540 |
| 2024/11/11 | 797 | 797 | 794 | 794 | 4,510 |