(NEXT FUNDS)ブルームバーグ米国国債(7-10年)(H無)(2647)の株価時系列情報
(NEXT FUNDS)ブルームバーグ米国国債(7-10年)(H無)(2647)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 | 5,723 | 5,723 | 5,717 | 5,717 | 30 |
| 2024/07/25 | 5,702 | 5,702 | 5,699 | 5,699 | 20 |
| 2024/07/24 | 5,791 | 5,791 | 5,750 | 5,750 | 100 |
| 2024/07/22 | 5,852 | 5,854 | 5,850 | 5,850 | 1,820 |
| 2024/07/19 | 5,867 | 5,867 | 5,856 | 5,867 | 720 |
| 2024/07/18 | 5,823 | 5,829 | 5,802 | 5,829 | 80 |
| 2024/07/17 | 5,922 | 5,922 | 5,899 | 5,899 | 200 |
| 2024/07/16 | 5,889 | 5,898 | 5,882 | 5,892 | 200 |
| 2024/07/12 | 5,891 | 5,912 | 5,883 | 5,912 | 450 |
| 2024/07/10 | 5,958 | 5,965 | 5,958 | 5,960 | 220 |
| 2024/07/09 | 5,945 | 5,950 | 5,945 | 5,950 | 110 |
| 2024/07/05 | 5,930 | 5,930 | 5,910 | 5,910 | 520 |
| 2024/07/03 | 5,904 | 5,910 | 5,904 | 5,910 | 40 |
| 2024/07/02 | 5,894 | 5,898 | 5,894 | 5,898 | 40 |
| 2024/07/01 | 5,931 | 5,931 | 5,879 | 5,898 | 40 |
| 2024/06/28 | 5,931 | 5,931 | 5,931 | 5,931 | 10 |
| 2024/06/27 | 5,910 | 5,910 | 5,890 | 5,896 | 190 |
| 2024/06/26 | 5,905 | 5,909 | 5,905 | 5,909 | 30 |
| 2024/06/25 | 5,901 | 5,901 | 5,900 | 5,900 | 40 |
| 2024/06/24 | 5,912 | 5,912 | 5,901 | 5,901 | 50 |
| 2024/06/21 | 5,875 | 5,875 | 5,865 | 5,865 | 20 |
| 2024/06/18 | 5,820 | 5,824 | 5,820 | 5,824 | 2,240 |
| 2024/06/14 | 5,811 | 5,811 | 5,804 | 5,804 | 40 |
| 2024/06/13 | 5,771 | 5,775 | 5,771 | 5,775 | 30 |
| 2024/06/12 | 5,735 | 5,735 | 5,735 | 5,735 | 60 |
| 2024/06/11 | 5,713 | 5,713 | 5,713 | 5,713 | 10 |
| 2024/06/10 | 5,780 | 5,780 | 5,697 | 5,697 | 30 |
| 2024/06/07 | 5,733 | 5,733 | 5,733 | 5,733 | 10 |
| 2024/06/06 | 5,735 | 5,735 | 5,729 | 5,729 | 20 |
| 2024/06/05 | 5,738 | 5,753 | 5,738 | 5,753 | 30 |
| 2024/06/04 | 5,751 | 5,751 | 5,736 | 5,736 | 180 |
| 2024/06/03 | 5,745 | 5,757 | 5,738 | 5,757 | 80 |
| 2024/05/31 | 5,716 | 5,716 | 5,692 | 5,692 | 110 |
| 2024/05/30 | 5,689 | 5,689 | 5,680 | 5,680 | 230 |
| 2024/05/29 | 5,720 | 5,720 | 5,703 | 5,703 | 420 |
| 2024/05/28 | 5,731 | 5,735 | 5,730 | 5,735 | 1,170 |
| 2024/05/27 | 5,735 | 5,735 | 5,733 | 5,733 | 110 |
| 2024/05/24 | 5,830 | 5,830 | 5,730 | 5,730 | 20 |
| 2024/05/22 | 5,735 | 5,735 | 5,730 | 5,730 | 30 |
| 2024/05/21 | 5,724 | 5,724 | 5,720 | 5,723 | 130 |
| 2024/05/20 | 5,830 | 5,830 | 5,700 | 5,700 | 310 |
| 2024/05/17 | 5,723 | 5,730 | 5,723 | 5,730 | 160 |
| 2024/05/16 | 5,678 | 5,698 | 5,678 | 5,698 | 1,840 |
| 2024/05/15 | 5,710 | 5,721 | 5,710 | 5,721 | 180 |
| 2024/05/13 | 5,681 | 5,682 | 5,673 | 5,673 | 180 |
| 2024/05/10 | 5,678 | 5,680 | 5,678 | 5,680 | 20 |
| 2024/05/09 | 5,667 | 5,667 | 5,654 | 5,654 | 90 |
| 2024/05/08 | 5,652 | 5,663 | 5,652 | 5,663 | 70 |
| 2024/05/07 | 5,618 | 5,624 | 5,618 | 5,620 | 50 |
| 2024/05/02 | 5,762 | 5,762 | 5,618 | 5,618 | 20 |
| 2024/05/01 | 5,664 | 5,664 | 5,662 | 5,662 | 280 |
| 2024/04/30 | 5,647 | 5,655 | 5,647 | 5,655 | 550 |
| 2024/04/26 | 5,569 | 5,569 | 5,569 | 5,569 | 460 |
| 2024/04/25 | 5,574 | 5,574 | 5,574 | 5,574 | 10 |
| 2024/04/24 | 5,582 | 5,582 | 5,582 | 5,582 | 20 |
| 2024/04/23 | 5,569 | 5,575 | 5,569 | 5,569 | 2,270 |
| 2024/04/22 | 5,871 | 5,871 | 5,545 | 5,546 | 18,140 |
| 2024/04/19 | 5,570 | 5,582 | 5,570 | 5,571 | 36,090 |
| 2024/04/18 | 5,531 | 5,531 | 5,531 | 5,531 | 40 |
| 2024/04/17 | 5,540 | 5,544 | 5,540 | 5,544 | 180 |
| 2024/04/16 | 5,559 | 5,559 | 5,559 | 5,559 | 100 |
| 2024/04/15 | 5,560 | 5,567 | 5,560 | 5,567 | 110 |
| 2024/04/12 | 5,528 | 5,528 | 5,528 | 5,528 | 10 |
| 2024/04/11 | 5,536 | 5,536 | 5,520 | 5,520 | 120 |
| 2024/04/09 | 5,526 | 5,554 | 5,526 | 5,554 | 10,080 |
| 2024/04/08 | 5,544 | 5,544 | 5,537 | 5,537 | 40 |
| 2024/04/05 | 5,570 | 5,570 | 5,544 | 5,559 | 130 |
| 2024/04/04 | 5,557 | 5,557 | 5,557 | 5,557 | 100 |
| 2024/04/03 | 5,545 | 5,552 | 5,545 | 5,552 | 160 |
| 2024/04/02 | 5,565 | 5,577 | 5,565 | 5,572 | 62,620 |
| 2024/04/01 | 5,617 | 5,617 | 5,617 | 5,617 | 120 |
| 2024/03/29 | 5,611 | 5,611 | 5,611 | 5,611 | 10 |
| 2024/03/28 | 5,611 | 5,611 | 5,611 | 5,611 | 20 |
| 2024/03/27 | 5,604 | 5,604 | 5,597 | 5,597 | 90 |
| 2024/03/26 | 5,585 | 5,587 | 5,583 | 5,587 | 80 |
| 2024/03/22 | 5,583 | 5,587 | 5,578 | 5,587 | 54,050 |
| 2024/03/21 | 5,554 | 5,557 | 5,554 | 5,557 | 128,290 |
| 2024/03/19 | 5,467 | 5,504 | 5,467 | 5,504 | 180 |
| 2024/03/18 | 5,474 | 5,474 | 5,465 | 5,466 | 220 |
| 2024/03/15 | 5,440 | 5,449 | 5,440 | 5,447 | 340 |
| 2024/03/14 | 5,463 | 5,463 | 5,460 | 5,460 | 70 |
| 2024/03/13 | 5,472 | 5,472 | 5,472 | 5,472 | 70 |
| 2024/03/11 | 5,482 | 5,482 | 5,472 | 5,477 | 100 |
| 2024/03/08 | 5,506 | 5,506 | 5,501 | 5,504 | 30,200 |
| 2024/03/07 | 5,549 | 5,549 | 5,517 | 5,517 | 250 |
| 2024/03/06 | 5,555 | 5,555 | 5,547 | 5,553 | 30,260 |
| 2024/03/05 | 5,582 | 5,582 | 5,582 | 5,582 | 20 |
| 2024/03/04 | 5,571 | 5,582 | 5,571 | 5,582 | 390 |
| 2024/03/01 | 5,555 | 5,555 | 5,554 | 5,554 | 40 |
| 2024/02/29 | 5,563 | 5,563 | 5,529 | 5,535 | 360 |
| 2024/02/28 | 5,543 | 5,543 | 5,543 | 5,543 | 10 |
| 2024/02/27 | 5,555 | 5,555 | 5,547 | 5,548 | 55,930 |
| 2024/02/26 | 5,563 | 5,565 | 5,559 | 5,565 | 110 |
| 2024/02/22 | 5,519 | 5,526 | 5,519 | 5,524 | 350 |
| 2024/02/21 | 5,510 | 5,540 | 5,510 | 5,540 | 90 |
| 2024/02/20 | 5,535 | 5,535 | 5,535 | 5,535 | 50 |
| 2024/02/19 | 5,532 | 5,532 | 5,525 | 5,525 | 1,080 |
| 2024/02/16 | 5,556 | 5,556 | 5,547 | 5,550 | 80 |
| 2024/02/15 | 5,563 | 5,563 | 5,553 | 5,554 | 2,390 |
| 2024/02/14 | 5,540 | 5,540 | 5,528 | 5,538 | 750 |
| 2024/02/13 | 5,552 | 5,553 | 5,547 | 5,553 | 4,580 |
| 2024/02/09 | 5,562 | 5,562 | 5,554 | 5,554 | 6,350 |
| 2024/02/08 | 5,544 | 5,544 | 5,537 | 5,543 | 50 |
| 2024/02/07 | 5,521 | 5,521 | 5,521 | 5,521 | 3,000 |
| 2024/02/06 | 5,542 | 5,542 | 5,529 | 5,533 | 6,150 |
| 2024/02/05 | 5,553 | 5,554 | 5,550 | 5,550 | 9,340 |
| 2024/02/02 | 5,569 | 5,569 | 5,552 | 5,552 | 150 |
| 2024/02/01 | 5,574 | 5,574 | 5,550 | 5,552 | 10,060 |
| 2024/01/31 | 5,544 | 5,547 | 5,544 | 5,544 | 40 |
| 2024/01/30 | 5,510 | 5,510 | 5,510 | 5,510 | 3,130 |
| 2024/01/29 | 5,527 | 5,527 | 5,516 | 5,520 | 7,610 |
| 2024/01/26 | 5,524 | 5,524 | 5,508 | 5,517 | 260 |
| 2024/01/25 | 5,482 | 5,493 | 5,475 | 5,493 | 3,020 |
| 2024/01/24 | 5,520 | 5,520 | 5,510 | 5,514 | 250 |
| 2024/01/23 | 5,530 | 5,530 | 5,521 | 5,522 | 180 |
| 2024/01/22 | 5,516 | 5,516 | 5,507 | 5,509 | 3,050 |
| 2024/01/19 | 5,518 | 5,520 | 5,502 | 5,517 | 130 |
| 2024/01/18 | 5,535 | 5,535 | 5,513 | 5,520 | 70 |
| 2024/01/17 | 5,518 | 5,521 | 5,512 | 5,521 | 70,250 |
| 2024/01/16 | 5,479 | 5,490 | 5,479 | 5,489 | 6,010 |
| 2024/01/15 | 5,469 | 5,470 | 5,466 | 5,470 | 240 |
| 2024/01/12 | 5,463 | 5,464 | 5,450 | 5,461 | 670 |
| 2024/01/11 | 5,442 | 5,442 | 5,442 | 5,442 | 20 |
| 2024/01/10 | 5,431 | 5,431 | 5,417 | 5,417 | 20,130 |
| 2024/01/09 | 5,408 | 5,408 | 5,370 | 5,390 | 70 |
| 2024/01/05 | 5,431 | 5,432 | 5,426 | 5,428 | 4,020 |
| 2024/01/04 | 5,397 | 5,401 | 5,396 | 5,396 | 6,020 |
| 2023/12/29 | 5,364 | 5,364 | 5,356 | 5,357 | 60,490 |
| 2023/12/28 | 5,365 | 5,365 | 5,363 | 5,363 | 120 |
| 2023/12/27 | 5,381 | 5,387 | 5,381 | 5,387 | 100 |
| 2023/12/26 | 5,376 | 5,376 | 5,361 | 5,370 | 230 |
| 2023/12/25 | 6,272 | 6,272 | 5,377 | 5,377 | 740 |
| 2023/12/22 | 5,373 | 5,373 | 5,372 | 5,372 | 60 |
| 2023/12/21 | 5,424 | 5,424 | 5,402 | 5,402 | 20 |
| 2023/12/20 | 5,395 | 5,414 | 5,395 | 5,404 | 160 |
| 2023/12/18 | 5,363 | 5,363 | 5,347 | 5,347 | 180 |
| 2023/12/15 | 5,363 | 5,363 | 5,329 | 5,329 | 110 |
| 2023/12/14 | 5,304 | 5,308 | 5,301 | 5,308 | 50,040 |
| 2023/12/13 | 5,349 | 5,358 | 5,349 | 5,358 | 60 |
| 2023/12/12 | 5,350 | 5,350 | 5,350 | 5,350 | 10 |
| 2023/12/11 | 5,325 | 5,340 | 5,325 | 5,340 | 70 |
| 2023/12/08 | 5,332 | 5,332 | 5,285 | 5,309 | 270 |
| 2023/12/07 | 5,428 | 5,428 | 5,428 | 5,428 | 20 |
| 2023/12/06 | 5,438 | 5,438 | 5,420 | 5,421 | 250 |
| 2023/12/05 | 5,306 | 5,425 | 5,306 | 5,425 | 460 |
| 2023/12/04 | 5,397 | 5,405 | 5,397 | 5,405 | 400 |
| 2023/12/01 | 5,436 | 5,436 | 5,413 | 5,413 | 50 |
| 2023/11/29 | 5,389 | 5,406 | 5,389 | 5,406 | 31,130 |
| 2023/11/28 | 5,395 | 5,396 | 5,393 | 5,396 | 106,880 |
| 2023/11/27 | 5,420 | 5,420 | 5,380 | 5,386 | 420 |
| 2023/11/24 | 5,403 | 5,410 | 5,403 | 5,410 | 20 |
| 2023/11/22 | 5,381 | 5,395 | 5,381 | 5,395 | 100,530 |
| 2023/11/21 | 5,380 | 5,381 | 5,376 | 5,376 | 50 |
| 2023/11/20 | 5,530 | 5,545 | 5,394 | 5,402 | 340 |
| 2023/11/17 | 5,478 | 5,478 | 5,458 | 5,458 | 60 |
| 2023/11/16 | 5,463 | 5,463 | 5,450 | 5,461 | 110 |
| 2023/11/15 | 5,465 | 5,465 | 5,445 | 5,460 | 940 |
| 2023/11/14 | 5,414 | 5,416 | 5,413 | 5,416 | 120 |
| 2023/11/13 | 5,382 | 5,409 | 5,382 | 5,409 | 540 |
| 2023/11/10 | 5,418 | 5,418 | 5,394 | 5,415 | 480 |
| 2023/11/09 | 5,443 | 5,449 | 5,443 | 5,449 | 210 |
| 2023/11/08 | 5,404 | 5,405 | 5,403 | 5,404 | 300 |
| 2023/11/07 | 5,364 | 5,375 | 5,364 | 5,375 | 380 |
| 2023/11/06 | 5,364 | 5,367 | 5,363 | 5,364 | 620 |
| 2023/11/02 | 5,335 | 5,340 | 5,335 | 5,340 | 500 |
| 2023/11/01 | 5,303 | 5,303 | 5,291 | 5,295 | 40,070 |
| 2023/10/31 | 5,238 | 5,274 | 5,233 | 5,274 | 1,970 |
| 2023/10/30 | 5,265 | 5,265 | 5,249 | 5,249 | 50 |
| 2023/10/27 | 5,274 | 5,274 | 5,270 | 5,270 | 80 |
| 2023/10/25 | 5,279 | 5,279 | 5,275 | 5,275 | 70 |
| 2023/10/24 | 5,267 | 5,267 | 5,256 | 5,256 | 320 |
| 2023/10/23 | 5,225 | 5,227 | 5,223 | 5,223 | 330 |
| 2023/10/20 | 5,226 | 5,226 | 5,225 | 5,225 | 54,110 |
| 2023/10/19 | 5,232 | 5,232 | 5,210 | 5,210 | 42,290 |
| 2023/10/18 | 5,256 | 5,256 | 5,255 | 5,255 | 20,200 |
| 2023/10/17 | 5,297 | 5,297 | 5,288 | 5,288 | 110 |
| 2023/10/16 | 5,321 | 5,321 | 5,314 | 5,314 | 240 |
| 2023/10/13 | 5,317 | 5,317 | 5,316 | 5,317 | 180 |
| 2023/10/12 | 5,352 | 5,352 | 5,341 | 5,342 | 370 |
| 2023/10/10 | 5,280 | 5,291 | 5,280 | 5,291 | 40 |
| 2023/10/06 | 5,255 | 5,266 | 5,255 | 5,266 | 70 |
| 2023/10/05 | 5,276 | 5,276 | 5,252 | 5,255 | 630 |
| 2023/10/04 | 5,253 | 5,253 | 5,230 | 5,230 | 42,110 |
| 2023/10/03 | 5,324 | 5,324 | 5,310 | 5,310 | 100 |
| 2023/10/02 | 5,330 | 5,331 | 5,329 | 5,329 | 6,770 |
| 2023/09/29 | 5,329 | 5,329 | 5,329 | 5,329 | 10 |
| 2023/09/25 | 5,343 | 5,343 | 5,336 | 5,336 | 90 |
| 2023/09/22 | 5,299 | 5,309 | 5,292 | 5,309 | 160 |
| 2023/09/21 | 5,346 | 5,346 | 5,346 | 5,346 | 10 |
| 2023/09/20 | 5,364 | 5,364 | 5,344 | 5,350 | 250 |
| 2023/09/19 | 5,366 | 5,368 | 5,366 | 5,368 | 20 |
| 2023/09/15 | 5,373 | 5,373 | 5,368 | 5,368 | 60 |
| 2023/09/12 | 5,344 | 5,344 | 5,329 | 5,335 | 720 |
| 2023/09/11 | 5,361 | 5,361 | 5,318 | 5,318 | 110 |
| 2023/09/08 | 5,384 | 5,384 | 5,384 | 5,384 | 20 |
| 2023/09/07 | 5,371 | 5,371 | 5,366 | 5,366 | 20 |
| 2023/09/06 | 5,359 | 5,379 | 5,359 | 5,375 | 760 |
| 2023/09/05 | 5,398 | 5,398 | 5,398 | 5,398 | 10 |
| 2023/09/01 | 5,385 | 5,385 | 5,385 | 5,385 | 10 |
| 2023/08/31 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |