(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 |
|---|---|---|---|---|---|
| 2026/06/05 | 5,955 | 5,955 | 5,947 | 5,953 | 374 |
| 2026/06/04 | 5,964 | 5,964 | 5,935 | 5,937 | 4,157 |
| 2026/06/03 | 6,046 | 6,046 | 6,000 | 6,000 | 571 |
| 2026/06/02 | 6,002 | 6,002 | 6,002 | 6,002 | 5 |
| 2026/06/01 | 6,047 | 6,047 | 5,985 | 5,989 | 110 |
| 2026/05/29 | 5,986 | 5,993 | 5,985 | 5,985 | 706 |
| 2026/05/28 | 5,977 | 5,977 | 5,971 | 5,971 | 92 |
| 2026/05/27 | 6,047 | 6,047 | 5,967 | 5,973 | 30,300 |
| 2026/05/26 | 5,959 | 5,959 | 5,946 | 5,947 | 20,411 |
| 2026/05/25 | 5,949 | 5,957 | 5,944 | 5,953 | 546 |
| 2026/05/22 | 5,919 | 5,933 | 5,919 | 5,933 | 171 |
| 2026/05/21 | 5,915 | 5,915 | 5,914 | 5,914 | 7 |
| 2026/05/20 | 5,908 | 5,908 | 5,876 | 5,886 | 348 |
| 2026/05/19 | 5,911 | 5,912 | 5,908 | 5,908 | 82 |
| 2026/05/18 | 5,921 | 6,102 | 5,893 | 6,102 | 49,781 |
| 2026/05/15 | 5,931 | 5,931 | 5,920 | 5,920 | 220 |
| 2026/05/14 | 5,926 | 5,926 | 5,908 | 5,915 | 659 |
| 2026/05/13 | 5,910 | 5,916 | 5,910 | 5,910 | 239 |
| 2026/05/12 | 5,916 | 5,925 | 5,889 | 5,912 | 19,958 |
| 2026/05/11 | 5,910 | 5,915 | 5,910 | 5,911 | 338 |
| 2026/05/08 | 5,905 | 5,911 | 5,905 | 5,906 | 10,844 |
| 2026/05/07 | 5,917 | 5,917 | 5,896 | 5,903 | 4,833 |
| 2026/05/01 | 5,937 | 5,937 | 5,915 | 5,929 | 1,717 |
| 2026/04/30 | 6,017 | 6,037 | 6,010 | 6,037 | 37 |
| 2026/04/28 | 6,005 | 6,017 | 5,999 | 6,006 | 271 |
| 2026/04/27 | 6,040 | 6,040 | 6,025 | 6,030 | 32 |
| 2026/04/24 | 6,040 | 6,040 | 6,038 | 6,038 | 225 |
| 2026/04/23 | 6,025 | 6,034 | 6,025 | 6,028 | 3,630 |
| 2026/04/22 | 6,040 | 6,040 | 6,027 | 6,027 | 339 |
| 2026/04/21 | 6,030 | 6,039 | 6,030 | 6,036 | 118 |
| 2026/04/20 | 6,035 | 6,035 | 6,026 | 6,026 | 8 |
| 2026/04/17 | 6,020 | 6,029 | 6,020 | 6,023 | 612 |
| 2026/04/16 | 6,015 | 6,018 | 6,015 | 6,016 | 27 |
| 2026/04/15 | 6,030 | 6,032 | 6,027 | 6,031 | 25 |
| 2026/04/13 | 6,003 | 6,010 | 6,003 | 6,010 | 51 |
| 2026/04/10 | 6,021 | 6,023 | 6,016 | 6,016 | 7 |
| 2026/04/09 | 5,999 | 6,003 | 5,996 | 6,000 | 16 |
| 2026/04/08 | 6,011 | 6,011 | 5,995 | 5,997 | 345 |
| 2026/04/07 | 6,015 | 6,019 | 6,002 | 6,002 | 368 |
| 2026/04/06 | 6,214 | 6,214 | 5,994 | 5,994 | 790 |
| 2026/04/03 | 6,050 | 6,050 | 6,011 | 6,014 | 67 |
| 2026/04/02 | 5,988 | 5,988 | 5,977 | 5,985 | 126 |
| 2026/03/27 | 5,977 | 5,977 | 5,964 | 5,965 | 19,242 |
| 2026/03/26 | 5,989 | 5,990 | 5,980 | 5,980 | 351 |
| 2026/03/25 | 5,964 | 5,970 | 5,963 | 5,970 | 36 |
| 2026/03/24 | 5,956 | 5,956 | 5,941 | 5,949 | 7,019 |
| 2026/03/23 | 5,949 | 5,966 | 5,949 | 5,964 | 146 |
| 2026/03/19 | 6,040 | 6,040 | 6,028 | 6,028 | 109 |
| 2026/03/18 | 6,029 | 6,045 | 6,029 | 6,035 | 187 |
| 2026/03/17 | 6,028 | 6,040 | 6,028 | 6,031 | 167 |
| 2026/03/16 | 6,034 | 6,034 | 6,019 | 6,019 | 386 |
| 2026/03/13 | 6,021 | 6,028 | 6,012 | 6,021 | 22 |
| 2026/03/12 | 6,049 | 6,049 | 6,017 | 6,022 | 10,080 |
| 2026/03/11 | 6,021 | 6,033 | 6,021 | 6,022 | 44 |
| 2026/03/10 | 6,032 | 6,032 | 6,012 | 6,018 | 30,235 |
| 2026/03/09 | 6,014 | 6,024 | 6,012 | 6,016 | 35,660 |
| 2026/03/06 | 5,999 | 6,009 | 5,996 | 6,005 | 43 |
| 2026/03/05 | 6,001 | 6,001 | 5,984 | 5,999 | 888 |
| 2026/03/04 | 6,095 | 6,095 | 6,078 | 6,078 | 1,333 |
| 2026/03/03 | 6,120 | 6,120 | 6,080 | 6,080 | 1,553 |
| 2026/03/02 | 6,115 | 6,115 | 6,070 | 6,085 | 659 |
| 2026/02/27 | 6,048 | 6,057 | 6,036 | 6,057 | 105 |
| 2026/02/26 | 6,039 | 6,039 | 6,021 | 6,033 | 5,075 |
| 2026/02/25 | 6,032 | 6,032 | 6,019 | 6,019 | 251 |
| 2026/02/24 | 5,984 | 5,997 | 5,981 | 5,997 | 21 |
| 2026/02/20 | 5,986 | 5,986 | 5,980 | 5,980 | 6 |
| 2026/02/19 | 5,961 | 5,973 | 5,958 | 5,968 | 30,134 |
| 2026/02/18 | 5,990 | 5,990 | 5,911 | 5,916 | 12 |
| 2026/02/17 | 5,932 | 5,932 | 5,915 | 5,922 | 186 |
| 2026/02/16 | 5,899 | 5,910 | 5,899 | 5,910 | 271 |
| 2026/02/13 | 5,878 | 5,890 | 5,875 | 5,890 | 105 |
| 2026/02/12 | 5,855 | 5,862 | 5,827 | 5,838 | 9,625 |
| 2026/02/10 | 5,960 | 5,960 | 5,920 | 5,920 | 621 |
| 2026/02/09 | 5,990 | 5,990 | 5,949 | 5,949 | 26,976 |
| 2026/02/06 | 6,006 | 6,006 | 5,978 | 5,986 | 586 |
| 2026/02/05 | 5,952 | 5,957 | 5,951 | 5,957 | 143 |
| 2026/02/04 | 5,914 | 5,919 | 5,910 | 5,919 | 36 |
| 2026/02/03 | 5,897 | 5,899 | 5,885 | 5,896 | 21,214 |
| 2026/02/02 | 5,899 | 5,899 | 5,882 | 5,890 | 1,912 |
| 2026/01/30 | 5,822 | 5,843 | 5,818 | 5,830 | 145 |
| 2026/01/29 | 5,819 | 5,819 | 5,800 | 5,818 | 141 |
| 2026/01/28 | 5,801 | 5,809 | 5,791 | 5,799 | 369 |
| 2026/01/27 | 5,873 | 5,875 | 5,860 | 5,873 | 377 |
| 2026/01/26 | 6,095 | 6,095 | 5,848 | 5,865 | 14,421 |
| 2026/01/23 | 6,020 | 6,020 | 6,013 | 6,020 | 166 |
| 2026/01/22 | 6,001 | 6,016 | 6,001 | 6,016 | 493 |
| 2026/01/21 | 5,978 | 5,985 | 5,974 | 5,984 | 705 |
| 2026/01/20 | 6,002 | 6,002 | 5,986 | 5,992 | 6,784 |
| 2026/01/19 | 5,996 | 5,996 | 5,988 | 5,990 | 228 |
| 2026/01/16 | 6,054 | 6,054 | 6,036 | 6,038 | 401 |
| 2026/01/15 | 6,058 | 6,061 | 6,054 | 6,054 | 46 |
| 2026/01/14 | 6,074 | 6,074 | 6,062 | 6,062 | 777 |
| 2026/01/13 | 6,005 | 6,044 | 6,005 | 6,043 | 374 |
| 2026/01/09 | 5,985 | 5,994 | 5,985 | 5,994 | 214 |
| 2026/01/08 | 5,981 | 5,993 | 5,981 | 5,993 | 76 |
| 2026/01/07 | 5,969 | 5,970 | 5,964 | 5,964 | 32 |
| 2026/01/06 | 5,978 | 5,978 | 5,955 | 5,955 | 101 |
| 2026/01/05 | 6,098 | 6,098 | 5,974 | 5,984 | 1,452 |
| 2025/12/30 | 5,967 | 5,975 | 5,965 | 5,966 | 115 |
| 2025/12/29 | 5,973 | 5,973 | 5,954 | 5,967 | 257 |
| 2025/12/26 | 5,955 | 5,961 | 5,948 | 5,950 | 202 |
| 2025/12/25 | 6,098 | 6,098 | 5,952 | 5,952 | 40 |
| 2025/12/24 | 5,947 | 5,947 | 5,929 | 5,935 | 7 |
| 2025/12/23 | 5,952 | 5,952 | 5,951 | 5,951 | 500 |
| 2025/12/19 | 5,949 | 5,949 | 5,942 | 5,942 | 15 |
| 2025/12/18 | 5,924 | 5,935 | 5,924 | 5,935 | 24 |
| 2025/12/17 | 5,897 | 5,900 | 5,884 | 5,900 | 114 |
| 2025/12/16 | 5,892 | 5,897 | 5,881 | 5,884 | 1,394 |
| 2025/12/15 | 5,918 | 5,918 | 5,893 | 5,893 | 203 |
| 2025/12/12 | 5,918 | 5,918 | 5,918 | 5,918 | 10 |
| 2025/12/11 | 5,926 | 5,941 | 5,922 | 5,941 | 112 |
| 2025/12/10 | 5,943 | 5,945 | 5,940 | 5,944 | 1,041 |
| 2025/12/09 | 5,921 | 5,926 | 5,921 | 5,921 | 284 |
| 2025/12/08 | 5,910 | 5,912 | 5,900 | 5,904 | 70 |
| 2025/12/05 | 5,931 | 5,931 | 5,896 | 5,902 | 922 |
| 2025/12/04 | 5,924 | 5,940 | 5,924 | 5,937 | 551 |
| 2025/12/03 | 5,999 | 6,002 | 5,993 | 5,999 | 139 |
| 2025/12/02 | 5,987 | 5,992 | 5,985 | 5,985 | 37 |
| 2025/12/01 | 6,027 | 6,027 | 6,007 | 6,012 | 706 |
| 2025/11/27 | 6,053 | 6,341 | 6,039 | 6,039 | 178 |
| 2025/11/26 | 6,055 | 6,055 | 6,032 | 6,032 | 92 |
| 2025/11/25 | 6,141 | 6,141 | 6,047 | 6,050 | 1,302 |
| 2025/11/21 | 6,052 | 6,052 | 6,041 | 6,041 | 530 |
| 2025/11/20 | 6,007 | 6,031 | 6,007 | 6,031 | 560 |
| 2025/11/19 | 5,959 | 5,963 | 5,957 | 5,957 | 110 |
| 2025/11/18 | 5,947 | 5,952 | 5,944 | 5,944 | 740 |
| 2025/11/17 | 5,918 | 5,918 | 5,918 | 5,918 | 10 |
| 2025/11/14 | 5,924 | 5,924 | 5,924 | 5,924 | 150 |
| 2025/11/13 | 5,949 | 5,951 | 5,945 | 5,946 | 450 |
| 2025/11/12 | 5,915 | 5,927 | 5,915 | 5,927 | 500 |
| 2025/11/11 | 5,987 | 5,987 | 5,906 | 5,906 | 30 |
| 2025/11/10 | 5,889 | 5,889 | 5,887 | 5,887 | 20 |
| 2025/11/07 | 5,869 | 5,871 | 5,866 | 5,871 | 300 |
| 2025/11/06 | 5,876 | 5,876 | 5,876 | 5,876 | 50 |
| 2025/11/05 | 5,889 | 5,889 | 5,872 | 5,872 | 340 |
| 2025/11/04 | 5,902 | 5,902 | 5,902 | 5,902 | 220 |
| 2025/10/30 | 5,864 | 5,864 | 5,864 | 5,864 | 10 |
| 2025/10/29 | 5,845 | 5,864 | 5,845 | 5,864 | 460 |
| 2025/10/28 | 5,861 | 5,892 | 5,856 | 5,856 | 450 |
| 2025/10/27 | 5,883 | 5,889 | 5,877 | 5,877 | 560 |
| 2025/10/24 | 5,880 | 5,880 | 5,880 | 5,880 | 40 |
| 2025/10/23 | 5,885 | 5,885 | 5,885 | 5,885 | 60 |
| 2025/10/21 | 5,813 | 5,813 | 5,813 | 5,813 | 30 |
| 2025/10/20 | 5,809 | 5,809 | 5,789 | 5,789 | 410 |
| 2025/10/17 | 5,797 | 5,797 | 5,797 | 5,797 | 90 |
| 2025/10/16 | 5,781 | 5,787 | 5,781 | 5,787 | 6,920 |
| 2025/10/15 | 5,819 | 5,821 | 5,810 | 5,821 | 30,120 |
| 2025/10/14 | 5,843 | 5,843 | 5,825 | 5,841 | 90 |
| 2025/10/10 | 5,831 | 5,840 | 5,831 | 5,840 | 30 |
| 2025/10/09 | 5,818 | 5,818 | 5,818 | 5,818 | 50 |
| 2025/10/08 | 5,799 | 5,816 | 5,799 | 5,804 | 210 |
| 2025/10/07 | 5,720 | 5,725 | 5,720 | 5,725 | 150 |
| 2025/10/06 | 5,695 | 5,710 | 5,695 | 5,710 | 210 |
| 2025/10/01 | 5,752 | 5,752 | 5,641 | 5,641 | 40 |
| 2025/09/30 | 5,655 | 5,655 | 5,652 | 5,652 | 60 |
| 2025/09/29 | 5,668 | 5,668 | 5,648 | 5,648 | 250 |
| 2025/09/26 | 5,689 | 5,689 | 5,685 | 5,685 | 20 |
| 2025/09/25 | 5,659 | 5,673 | 5,652 | 5,673 | 6,120 |
| 2025/09/24 | 5,632 | 5,636 | 5,632 | 5,636 | 70 |
| 2025/09/22 | 5,641 | 5,646 | 5,636 | 5,646 | 330 |
| 2025/09/18 | 5,614 | 5,630 | 5,614 | 5,630 | 210 |
| 2025/09/16 | 5,642 | 5,651 | 5,642 | 5,651 | 360 |
| 2025/09/12 | 5,647 | 5,647 | 5,646 | 5,646 | 30 |
| 2025/09/11 | 5,642 | 5,642 | 5,642 | 5,642 | 20 |
| 2025/09/10 | 5,627 | 5,627 | 5,627 | 5,627 | 40 |
| 2025/09/09 | 5,649 | 5,649 | 5,627 | 5,631 | 180 |
| 2025/09/08 | 5,650 | 5,651 | 5,647 | 5,647 | 560 |
| 2025/09/05 | 5,622 | 5,628 | 5,622 | 5,625 | 110 |
| 2025/09/04 | 5,587 | 5,601 | 5,587 | 5,601 | 160 |
| 2025/09/03 | 5,655 | 5,656 | 5,643 | 5,643 | 120 |
| 2025/09/02 | 5,622 | 5,622 | 5,622 | 5,622 | 40 |
| 2025/09/01 | 5,610 | 5,610 | 5,597 | 5,597 | 290 |
| 2025/08/29 | 5,603 | 5,603 | 5,603 | 5,603 | 30 |
| 2025/08/28 | 5,604 | 5,612 | 5,604 | 5,612 | 80 |
| 2025/08/27 | 5,605 | 5,623 | 5,601 | 5,623 | 100 |
| 2025/08/26 | 5,620 | 5,620 | 5,620 | 5,620 | 10 |
| 2025/08/25 | 5,582 | 5,604 | 5,582 | 5,598 | 1,450 |
| 2025/08/20 | 5,594 | 5,594 | 5,582 | 5,582 | 380 |
| 2025/08/19 | 5,585 | 5,585 | 5,582 | 5,582 | 20 |
| 2025/08/18 | 5,568 | 5,576 | 5,568 | 5,576 | 90 |
| 2025/08/15 | 5,586 | 5,588 | 5,579 | 5,579 | 70 |
| 2025/08/14 | 5,593 | 5,593 | 5,571 | 5,572 | 160 |
| 2025/08/13 | 5,592 | 5,606 | 5,592 | 5,606 | 50 |
| 2025/08/12 | 5,597 | 5,603 | 5,597 | 5,603 | 70 |
| 2025/08/07 | 5,598 | 5,600 | 5,597 | 5,597 | 170 |
| 2025/08/06 | 5,587 | 5,595 | 5,587 | 5,595 | 150 |
| 2025/08/05 | 5,594 | 5,594 | 5,586 | 5,588 | 140 |
| 2025/08/04 | 5,607 | 5,607 | 5,595 | 5,595 | 1,400 |
| 2025/08/01 | 5,644 | 5,644 | 5,641 | 5,641 | 60 |
| 2025/07/31 | 5,597 | 5,597 | 5,597 | 5,597 | 30 |
| 2025/07/30 | 5,574 | 5,574 | 5,567 | 5,567 | 130 |
| 2025/07/28 | 5,533 | 5,533 | 5,525 | 5,525 | 30 |
| 2025/07/25 | 5,509 | 5,509 | 5,509 | 5,509 | 30 |
| 2025/07/24 | 5,468 | 5,468 | 5,460 | 5,460 | 40 |
| 2025/07/23 | 5,510 | 5,510 | 5,510 | 5,510 | 10 |
| 2025/07/22 | 5,524 | 5,529 | 5,522 | 5,529 | 150 |
| 2025/07/17 | 5,526 | 5,526 | 5,526 | 5,526 | 10 |
| 2025/07/16 | 5,524 | 5,524 | 5,519 | 5,519 | 20 |
| 2025/07/10 | 5,482 | 5,482 | 5,473 | 5,473 | 40 |
| 2025/07/04 | 5,411 | 5,411 | 5,407 | 5,407 | 20 |