(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,358 | 5,358 | 5,340 | 5,345 | 300 |
| 2025/06/12 | 5,338 | 5,338 | 5,338 | 5,338 | 20 |
| 2025/06/10 | 5,352 | 5,352 | 5,342 | 5,342 | 30 |
| 2025/06/06 | 5,346 | 5,346 | 5,339 | 5,339 | 20 |
| 2025/06/05 | 5,338 | 5,338 | 5,328 | 5,328 | 30 |
| 2025/06/03 | 5,342 | 5,342 | 5,342 | 5,342 | 10 |
| 2025/05/30 | 5,389 | 5,389 | 5,364 | 5,378 | 70 |
| 2025/05/27 | 5,309 | 5,309 | 5,309 | 5,309 | 10 |
| 2025/05/23 | 5,349 | 5,349 | 5,349 | 5,349 | 10 |
| 2025/05/22 | 5,300 | 5,300 | 5,295 | 5,295 | 40 |
| 2025/05/21 | 5,365 | 5,365 | 5,365 | 5,365 | 60 |
| 2025/05/19 | 5,384 | 5,389 | 5,384 | 5,389 | 220 |
| 2025/05/16 | 5,433 | 5,433 | 5,414 | 5,414 | 30 |
| 2025/05/15 | 5,429 | 5,429 | 5,429 | 5,429 | 10 |
| 2025/05/14 | 5,470 | 5,470 | 5,470 | 5,470 | 10 |
| 2025/05/13 | 5,499 | 5,499 | 5,493 | 5,493 | 30 |
| 2025/05/12 | 5,438 | 5,438 | 5,438 | 5,438 | 50 |
| 2025/05/09 | 5,451 | 5,464 | 5,444 | 5,444 | 80 |
| 2025/05/07 | 5,375 | 5,375 | 5,368 | 5,368 | 110 |
| 2025/05/02 | 5,512 | 5,512 | 5,476 | 5,480 | 90 |
| 2025/05/01 | 5,410 | 5,417 | 5,410 | 5,417 | 20 |
| 2025/04/30 | 5,403 | 5,403 | 5,400 | 5,400 | 30 |
| 2025/04/28 | 5,407 | 5,407 | 5,407 | 5,407 | 270 |
| 2025/04/25 | 5,363 | 5,392 | 5,357 | 5,387 | 70 |
| 2025/04/24 | 5,331 | 5,331 | 5,331 | 5,331 | 50 |
| 2025/04/23 | 5,297 | 5,319 | 5,297 | 5,297 | 12,620 |
| 2025/04/22 | 5,251 | 5,251 | 5,211 | 5,211 | 30 |
| 2025/04/21 | 5,315 | 5,315 | 5,255 | 5,257 | 12,570 |
| 2025/04/18 | 5,346 | 5,346 | 5,346 | 5,346 | 10 |
| 2025/04/17 | 5,315 | 5,446 | 5,315 | 5,446 | 1,180 |
| 2025/04/16 | 5,360 | 5,360 | 5,339 | 5,339 | 640 |
| 2025/04/15 | 5,344 | 5,344 | 5,344 | 5,344 | 20 |
| 2025/04/14 | 5,300 | 5,301 | 5,259 | 5,278 | 220 |
| 2025/04/11 | 5,330 | 5,330 | 5,288 | 5,306 | 8,350 |
| 2025/04/10 | 5,506 | 5,506 | 5,495 | 5,495 | 260 |
| 2025/04/09 | 5,470 | 5,470 | 5,360 | 5,360 | 70 |
| 2025/04/08 | 5,506 | 5,569 | 5,506 | 5,569 | 20 |
| 2025/04/07 | 5,621 | 5,621 | 5,601 | 5,606 | 110 |
| 2025/04/04 | 5,581 | 5,583 | 5,562 | 5,562 | 210 |
| 2025/04/03 | 5,639 | 5,639 | 5,639 | 5,639 | 10 |
| 2025/04/02 | 5,644 | 5,644 | 5,644 | 5,644 | 50 |
| 2025/04/01 | 5,641 | 5,641 | 5,641 | 5,641 | 10 |
| 2025/03/31 | 5,605 | 5,605 | 5,605 | 5,605 | 10 |
| 2025/03/28 | 5,620 | 5,620 | 5,620 | 5,620 | 10 |
| 2025/03/27 | 5,590 | 5,590 | 5,588 | 5,588 | 40 |
| 2025/03/26 | 5,596 | 5,596 | 5,579 | 5,579 | 20 |
| 2025/03/25 | 5,617 | 5,617 | 5,617 | 5,617 | 10 |
| 2025/03/24 | 5,604 | 5,604 | 5,595 | 5,595 | 1,010 |
| 2025/03/21 | 5,577 | 5,674 | 5,577 | 5,592 | 30 |
| 2025/03/17 | 5,551 | 5,551 | 5,546 | 5,546 | 20 |
| 2025/03/14 | 5,532 | 5,534 | 5,532 | 5,534 | 20 |
| 2025/03/12 | 5,523 | 5,628 | 5,523 | 5,530 | 380 |
| 2025/03/11 | 5,519 | 5,525 | 5,519 | 5,525 | 40 |
| 2025/03/10 | 5,499 | 5,514 | 5,499 | 5,500 | 60 |
| 2025/03/07 | 5,532 | 5,832 | 5,511 | 5,511 | 80 |
| 2025/03/06 | 5,546 | 5,738 | 5,540 | 5,550 | 100 |
| 2025/03/05 | 5,660 | 5,660 | 5,652 | 5,653 | 310 |
| 2025/03/04 | 5,674 | 5,674 | 5,674 | 5,674 | 20 |
| 2025/03/03 | 5,657 | 5,657 | 5,657 | 5,657 | 10 |
| 2025/02/28 | 5,655 | 5,655 | 5,636 | 5,638 | 490 |
| 2025/02/27 | 5,597 | 5,603 | 5,597 | 5,603 | 30 |
| 2025/02/26 | 5,594 | 5,594 | 5,594 | 5,594 | 10 |
| 2025/02/25 | 5,594 | 5,594 | 5,577 | 5,577 | 180 |
| 2025/02/21 | 5,529 | 5,564 | 5,529 | 5,564 | 260 |
| 2025/02/20 | 5,563 | 5,563 | 5,550 | 5,550 | 30 |
| 2025/02/19 | 5,579 | 5,592 | 5,579 | 5,592 | 160 |
| 2025/02/14 | 5,642 | 5,642 | 5,642 | 5,642 | 10 |
| 2025/02/12 | 5,610 | 5,622 | 5,610 | 5,622 | 60 |
| 2025/02/10 | 5,608 | 5,616 | 5,606 | 5,616 | 170 |
| 2025/02/07 | 5,614 | 5,614 | 5,600 | 5,600 | 200 |
| 2025/02/06 | 5,648 | 5,649 | 5,648 | 5,649 | 20 |
| 2025/02/05 | 5,667 | 5,667 | 5,654 | 5,654 | 310 |
| 2025/02/04 | 5,710 | 5,710 | 5,699 | 5,699 | 30 |
| 2025/02/03 | 5,692 | 5,745 | 5,692 | 5,726 | 460 |
| 2025/01/31 | 5,683 | 5,683 | 5,683 | 5,683 | 10 |
| 2025/01/30 | 5,695 | 5,695 | 5,695 | 5,695 | 40 |
| 2025/01/29 | 5,732 | 5,732 | 5,717 | 5,718 | 40 |
| 2025/01/28 | 5,693 | 5,728 | 5,693 | 5,725 | 1,250 |
| 2025/01/24 | 5,688 | 5,700 | 5,659 | 5,660 | 1,670 |
| 2025/01/23 | 5,701 | 5,710 | 5,701 | 5,710 | 160 |
| 2025/01/21 | 5,690 | 5,711 | 5,690 | 5,711 | 2,000 |
| 2025/01/17 | 5,682 | 5,682 | 5,665 | 5,677 | 30 |
| 2025/01/16 | 5,670 | 5,690 | 5,670 | 5,690 | 1,770 |
| 2025/01/15 | 5,702 | 5,702 | 5,681 | 5,681 | 280 |
| 2025/01/14 | 5,683 | 5,689 | 5,683 | 5,689 | 210 |
| 2025/01/10 | 5,755 | 5,755 | 5,744 | 5,747 | 1,120 |
| 2025/01/09 | 5,752 | 5,753 | 5,748 | 5,750 | 500 |
| 2025/01/08 | 5,752 | 5,752 | 5,740 | 5,740 | 50 |
| 2025/01/07 | 5,751 | 5,764 | 5,751 | 5,764 | 11,220 |
| 2025/01/06 | 5,745 | 5,745 | 5,745 | 5,745 | 10 |
| 2024/12/30 | 5,741 | 5,741 | 5,739 | 5,741 | 50 |
| 2024/12/27 | 5,763 | 5,768 | 5,750 | 5,750 | 220 |
| 2024/12/26 | 5,750 | 5,750 | 5,731 | 5,731 | 20 |
| 2024/12/25 | 5,749 | 5,749 | 5,737 | 5,738 | 240 |
| 2024/12/24 | 5,727 | 5,738 | 5,727 | 5,731 | 4,100 |
| 2024/12/23 | 5,726 | 5,726 | 5,726 | 5,726 | 30 |
| 2024/12/20 | 5,763 | 5,763 | 5,725 | 5,733 | 50 |
| 2024/12/18 | 5,681 | 5,681 | 5,670 | 5,670 | 2,050 |
| 2024/12/17 | 5,689 | 5,695 | 5,685 | 5,690 | 5,400 |
| 2024/12/16 | 5,677 | 5,677 | 5,667 | 5,667 | 590 |
| 2024/12/13 | 5,671 | 5,677 | 5,668 | 5,677 | 170 |
| 2024/12/12 | 5,660 | 5,679 | 5,660 | 5,679 | 50 |
| 2024/12/10 | 5,653 | 5,655 | 5,651 | 5,651 | 440 |
| 2024/12/06 | 5,628 | 5,628 | 5,628 | 5,628 | 10 |
| 2024/12/04 | 5,607 | 5,624 | 5,605 | 5,623 | 560 |
| 2024/12/03 | 5,638 | 5,638 | 5,638 | 5,638 | 10 |
| 2024/12/02 | 5,650 | 5,650 | 5,638 | 5,638 | 40 |
| 2024/11/29 | 5,663 | 5,663 | 5,650 | 5,650 | 20 |
| 2024/11/27 | 5,699 | 5,699 | 5,699 | 5,699 | 110 |
| 2024/11/25 | 5,718 | 5,733 | 5,715 | 5,733 | 200 |
| 2024/11/22 | 5,699 | 5,702 | 5,686 | 5,700 | 230 |
| 2024/11/21 | 5,725 | 5,726 | 5,716 | 5,716 | 90 |
| 2024/11/20 | 5,719 | 5,732 | 5,719 | 5,732 | 180 |
| 2024/11/18 | 5,693 | 5,703 | 5,675 | 5,699 | 350 |
| 2024/11/15 | 5,765 | 5,765 | 5,743 | 5,743 | 70 |
| 2024/11/14 | 5,713 | 5,739 | 5,713 | 5,739 | 300 |
| 2024/11/13 | 5,694 | 5,699 | 5,691 | 5,692 | 110 |
| 2024/11/12 | 5,697 | 5,703 | 5,694 | 5,694 | 300 |
| 2024/11/11 | 5,663 | 5,663 | 5,663 | 5,663 | 80 |
| 2024/11/08 | 5,680 | 5,686 | 5,664 | 5,664 | 170 |
| 2024/11/07 | 5,672 | 5,687 | 5,670 | 5,676 | 120 |
| 2024/11/06 | 5,649 | 5,649 | 5,649 | 5,649 | 90 |
| 2024/11/05 | 5,663 | 5,663 | 5,663 | 5,663 | 40 |
| 2024/11/01 | 5,658 | 5,676 | 5,646 | 5,676 | 5,140 |
| 2024/10/31 | 5,693 | 5,693 | 5,690 | 5,690 | 30 |
| 2024/10/30 | 5,715 | 5,718 | 5,712 | 5,718 | 530 |
| 2024/10/29 | 5,697 | 5,699 | 5,696 | 5,699 | 510 |
| 2024/10/28 | 5,705 | 5,718 | 5,705 | 5,718 | 170 |
| 2024/10/25 | 5,685 | 5,685 | 5,685 | 5,685 | 10 |
| 2024/10/24 | 5,700 | 5,700 | 5,696 | 5,696 | 120 |
| 2024/10/23 | 5,654 | 5,676 | 5,654 | 5,676 | 60 |
| 2024/10/22 | 5,639 | 5,648 | 5,637 | 5,640 | 180 |
| 2024/10/21 | 5,641 | 5,641 | 5,628 | 5,628 | 40 |
| 2024/10/18 | 5,666 | 5,666 | 5,643 | 5,646 | 90 |
| 2024/10/17 | 5,648 | 5,660 | 5,648 | 5,660 | 30 |
| 2024/10/16 | 5,626 | 5,645 | 5,626 | 5,645 | 220 |
| 2024/10/15 | 5,630 | 5,630 | 5,630 | 5,630 | 30 |
| 2024/10/11 | 5,616 | 5,616 | 5,609 | 5,609 | 40 |
| 2024/10/10 | 5,622 | 5,622 | 5,622 | 5,622 | 60 |
| 2024/10/08 | 5,599 | 5,602 | 5,599 | 5,602 | 90 |
| 2024/10/07 | 5,640 | 5,640 | 5,640 | 5,640 | 20 |
| 2024/10/04 | 5,636 | 5,636 | 5,597 | 5,597 | 190 |
| 2024/10/03 | 5,630 | 5,651 | 5,630 | 5,636 | 130 |
| 2024/10/02 | 5,560 | 5,560 | 5,560 | 5,560 | 10 |
| 2024/10/01 | 5,545 | 5,545 | 5,545 | 5,545 | 10 |
| 2024/09/30 | 5,514 | 5,514 | 5,492 | 5,492 | 50 |
| 2024/09/27 | 5,585 | 5,618 | 5,579 | 5,618 | 250 |
| 2024/09/26 | 5,579 | 5,579 | 5,579 | 5,579 | 10 |
| 2024/09/25 | 5,527 | 5,530 | 5,527 | 5,530 | 90 |
| 2024/09/24 | 5,535 | 5,547 | 5,535 | 5,547 | 120 |
| 2024/09/20 | 5,618 | 5,618 | 5,512 | 5,512 | 130 |
| 2024/09/19 | 5,518 | 5,518 | 5,518 | 5,518 | 30 |
| 2024/09/17 | 5,467 | 5,467 | 5,464 | 5,464 | 30 |
| 2024/09/13 | 5,499 | 5,499 | 5,463 | 5,470 | 950 |
| 2024/09/11 | 5,505 | 5,505 | 5,473 | 5,473 | 40 |
| 2024/09/09 | 5,495 | 5,495 | 5,495 | 5,495 | 40 |
| 2024/09/06 | 5,530 | 5,530 | 5,496 | 5,496 | 1,240 |
| 2024/09/05 | 5,515 | 5,521 | 5,511 | 5,511 | 2,310 |
| 2024/09/04 | 5,586 | 5,600 | 5,586 | 5,600 | 440 |
| 2024/09/03 | 5,627 | 5,631 | 5,600 | 5,600 | 2,560 |
| 2024/09/02 | 5,613 | 5,622 | 5,585 | 5,592 | 400 |
| 2024/08/30 | 5,573 | 5,573 | 5,558 | 5,560 | 650 |
| 2024/08/29 | 5,558 | 5,558 | 5,558 | 5,558 | 20 |
| 2024/08/27 | 5,565 | 5,565 | 5,565 | 5,565 | 10 |
| 2024/08/26 | 5,540 | 5,552 | 5,540 | 5,552 | 50 |
| 2024/08/23 | 5,619 | 5,619 | 5,592 | 5,592 | 1,030 |
| 2024/08/22 | 5,599 | 5,599 | 5,599 | 5,599 | 10 |
| 2024/08/21 | 5,597 | 5,607 | 5,584 | 5,606 | 260 |
| 2024/08/20 | 5,606 | 5,606 | 5,606 | 5,606 | 100 |
| 2024/08/19 | 5,656 | 5,656 | 5,587 | 5,587 | 230 |
| 2024/08/16 | 5,700 | 5,700 | 5,686 | 5,686 | 160 |
| 2024/08/15 | 5,661 | 5,661 | 5,657 | 5,657 | 20 |
| 2024/08/13 | 5,621 | 5,621 | 5,617 | 5,617 | 150 |
| 2024/08/09 | 5,612 | 5,612 | 5,583 | 5,583 | 20 |
| 2024/08/08 | 5,559 | 5,559 | 5,559 | 5,559 | 10 |
| 2024/08/07 | 5,608 | 5,633 | 5,608 | 5,633 | 380 |
| 2024/08/06 | 5,585 | 5,586 | 5,585 | 5,586 | 50 |
| 2024/08/05 | 5,592 | 5,603 | 5,500 | 5,506 | 1,540 |
| 2024/08/02 | 5,742 | 5,742 | 5,666 | 5,666 | 740 |
| 2024/08/01 | 5,641 | 5,644 | 5,641 | 5,642 | 360 |
| 2024/07/31 | 5,714 | 5,714 | 5,714 | 5,714 | 40 |
| 2024/07/30 | 5,740 | 5,748 | 5,740 | 5,748 | 210 |
| 2024/07/29 | 5,740 | 5,744 | 5,740 | 5,744 | 40 |
| 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 |