(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,949 | 4,949 | 4,949 | 4,949 | 10 |
| 2022/12/29 | 4,991 | 4,991 | 4,991 | 4,991 | 10 |
| 2022/12/28 | 5,006 | 5,006 | 4,994 | 4,994 | 270 |
| 2022/12/27 | 4,990 | 4,990 | 4,990 | 4,990 | 10 |
| 2022/12/26 | 4,985 | 4,992 | 4,985 | 4,992 | 140 |
| 2022/12/23 | 4,996 | 5,008 | 4,996 | 5,008 | 70 |
| 2022/12/22 | 5,014 | 5,014 | 4,989 | 4,989 | 40 |
| 2022/12/21 | 4,955 | 4,975 | 4,955 | 4,971 | 5,690 |
| 2022/12/20 | 5,051 | 5,051 | 5,027 | 5,027 | 110 |
| 2022/12/19 | 5,233 | 5,233 | 5,233 | 5,233 | 20 |
| 2022/12/16 | 5,257 | 5,258 | 5,253 | 5,253 | 5,380 |
| 2022/12/15 | 5,180 | 5,185 | 5,177 | 5,185 | 80 |
| 2022/12/14 | 5,199 | 5,199 | 5,174 | 5,182 | 10,350 |
| 2022/12/12 | 5,201 | 5,209 | 5,194 | 5,209 | 5,700 |
| 2022/12/07 | 5,219 | 5,219 | 5,219 | 5,219 | 300 |
| 2022/12/06 | 5,211 | 5,211 | 5,211 | 5,211 | 20 |
| 2022/12/02 | 5,159 | 5,159 | 5,157 | 5,157 | 60 |
| 2022/11/30 | 5,214 | 5,214 | 5,214 | 5,214 | 10 |
| 2022/11/29 | 5,230 | 5,230 | 5,222 | 5,222 | 110 |
| 2022/11/25 | 5,256 | 5,256 | 5,256 | 5,256 | 10 |
| 2022/11/22 | 5,307 | 5,307 | 5,296 | 5,296 | 20 |
| 2022/11/21 | 5,240 | 5,240 | 5,240 | 5,240 | 40 |
| 2022/11/17 | 5,250 | 5,250 | 5,250 | 5,250 | 10 |
| 2022/11/16 | 5,210 | 5,231 | 5,210 | 5,217 | 80 |
| 2022/11/14 | 5,192 | 5,192 | 5,175 | 5,175 | 30 |
| 2022/11/11 | 5,321 | 5,321 | 5,279 | 5,279 | 90 |
| 2022/11/10 | 5,321 | 5,348 | 5,321 | 5,348 | 90 |
| 2022/11/09 | 5,301 | 5,301 | 5,301 | 5,301 | 10 |
| 2022/11/08 | 5,293 | 5,293 | 5,293 | 5,293 | 10 |
| 2022/11/07 | 5,337 | 5,337 | 5,335 | 5,335 | 20 |
| 2022/11/04 | 5,368 | 5,382 | 5,368 | 5,381 | 120 |
| 2022/11/02 | 5,438 | 5,438 | 5,409 | 5,409 | 17,120 |
| 2022/11/01 | 5,439 | 5,453 | 5,439 | 5,453 | 31,150 |
| 2022/10/31 | 5,411 | 5,430 | 5,411 | 5,430 | 40 |
| 2022/10/28 | 5,394 | 5,394 | 5,394 | 5,394 | 10 |
| 2022/10/27 | 5,352 | 5,365 | 5,350 | 5,350 | 40 |
| 2022/10/26 | 5,385 | 5,414 | 5,385 | 5,414 | 170 |
| 2022/10/25 | 5,364 | 5,364 | 5,364 | 5,364 | 10 |
| 2022/10/24 | 5,364 | 5,403 | 5,364 | 5,403 | 30 |
| 2022/10/18 | 5,455 | 5,465 | 5,455 | 5,465 | 100 |
| 2022/10/17 | 5,453 | 5,453 | 5,436 | 5,436 | 210 |
| 2022/10/14 | 5,406 | 5,426 | 5,406 | 5,426 | 20 |
| 2022/10/13 | 5,413 | 5,413 | 5,411 | 5,411 | 120 |
| 2022/10/12 | 5,387 | 5,387 | 5,387 | 5,387 | 10 |
| 2022/10/11 | 5,350 | 5,350 | 5,350 | 5,350 | 10 |
| 2022/10/07 | 5,393 | 5,393 | 5,370 | 5,370 | 350 |
| 2022/10/06 | 5,404 | 5,404 | 5,400 | 5,400 | 30 |
| 2022/10/04 | 5,430 | 5,453 | 5,430 | 5,445 | 110 |
| 2022/10/03 | 5,356 | 5,386 | 5,356 | 5,386 | 30 |
| 2022/09/30 | 5,383 | 5,383 | 5,372 | 5,379 | 230 |
| 2022/09/29 | 5,384 | 5,384 | 5,374 | 5,374 | 1,150 |
| 2022/09/28 | 5,301 | 5,301 | 5,291 | 5,291 | 100,040 |
| 2022/09/27 | 5,326 | 5,326 | 5,317 | 5,319 | 670 |
| 2022/09/26 | 5,382 | 5,426 | 5,346 | 5,426 | 76,060 |
| 2022/09/22 | 5,474 | 5,482 | 5,457 | 5,482 | 190 |
| 2022/09/21 | 5,443 | 5,450 | 5,443 | 5,450 | 150 |
| 2022/09/20 | 5,435 | 5,455 | 5,435 | 5,455 | 46,220 |
| 2022/09/16 | 5,482 | 5,482 | 5,455 | 5,455 | 70 |
| 2022/09/14 | 5,523 | 5,523 | 5,498 | 5,504 | 57,330 |
| 2022/09/13 | 5,502 | 5,502 | 5,490 | 5,490 | 30,150 |
| 2022/09/12 | 5,507 | 5,514 | 5,492 | 5,513 | 230 |
| 2022/09/09 | 5,556 | 5,556 | 5,556 | 5,556 | 30 |
| 2022/09/08 | 5,556 | 5,581 | 5,556 | 5,580 | 260 |
| 2022/09/07 | 5,516 | 5,533 | 5,500 | 5,533 | 119,330 |
| 2022/09/06 | 5,462 | 5,462 | 5,454 | 5,454 | 40,500 |
| 2022/09/05 | 5,499 | 5,499 | 5,478 | 5,478 | 210 |
| 2022/09/02 | 5,439 | 5,439 | 5,431 | 5,431 | 320 |
| 2022/09/01 | 5,430 | 5,430 | 5,430 | 5,430 | 38,000 |
| 2022/08/31 | 5,459 | 5,459 | 5,459 | 5,459 | 10 |
| 2022/08/30 | 5,458 | 5,458 | 5,448 | 5,448 | 30 |
| 2022/08/29 | 5,439 | 5,449 | 5,432 | 5,446 | 1,770 |
| 2022/08/25 | 5,380 | 5,380 | 5,370 | 5,370 | 310 |
| 2022/08/24 | 5,400 | 5,400 | 5,390 | 5,390 | 43,040 |
| 2022/08/23 | 5,440 | 5,440 | 5,426 | 5,426 | 13,020 |
| 2022/08/22 | 5,437 | 5,446 | 5,437 | 5,446 | 1,850 |
| 2022/08/19 | 5,442 | 5,442 | 5,436 | 5,436 | 1,150 |
| 2022/08/17 | 5,407 | 5,407 | 5,389 | 5,389 | 1,030 |
| 2022/08/15 | 5,330 | 5,330 | 5,329 | 5,329 | 2,010 |
| 2022/08/12 | 5,326 | 5,328 | 5,320 | 5,328 | 16,990 |
| 2022/08/10 | 5,419 | 5,435 | 5,419 | 5,424 | 1,890 |
| 2022/08/09 | 5,429 | 5,439 | 5,429 | 5,439 | 90 |
| 2022/08/08 | 5,427 | 5,427 | 5,422 | 5,422 | 130 |
| 2022/08/05 | 5,367 | 5,414 | 5,367 | 5,414 | 420 |
| 2022/08/03 | 5,399 | 5,399 | 5,382 | 5,382 | 100 |
| 2022/08/02 | 5,366 | 5,366 | 5,366 | 5,366 | 20 |
| 2022/08/01 | 5,402 | 5,402 | 5,378 | 5,378 | 110 |
| 2022/07/29 | 5,465 | 5,465 | 5,402 | 5,402 | 390 |
| 2022/07/28 | 5,497 | 5,497 | 5,439 | 5,440 | 75,340 |
| 2022/07/27 | 5,497 | 5,497 | 5,497 | 5,497 | 120 |
| 2022/07/26 | 5,475 | 5,488 | 5,475 | 5,488 | 210 |
| 2022/07/25 | 5,491 | 5,491 | 5,473 | 5,473 | 190 |
| 2022/07/22 | 5,456 | 5,476 | 5,456 | 5,476 | 2,150 |
| 2022/07/21 | 5,446 | 5,446 | 5,446 | 5,446 | 10 |
| 2022/07/20 | 5,423 | 5,443 | 5,423 | 5,443 | 2,010 |
| 2022/07/19 | 5,469 | 5,469 | 5,469 | 5,469 | 10 |
| 2022/07/14 | 5,459 | 5,459 | 5,459 | 5,459 | 1,530 |
| 2022/07/12 | 5,409 | 5,443 | 5,409 | 5,443 | 30 |
| 2022/07/11 | 5,348 | 5,360 | 5,334 | 5,360 | 100 |
| 2022/07/08 | 5,374 | 5,374 | 5,347 | 5,357 | 140 |
| 2022/07/07 | 5,411 | 5,411 | 5,386 | 5,394 | 140 |
| 2022/07/06 | 5,437 | 5,437 | 5,409 | 5,409 | 200 |
| 2022/07/05 | 5,372 | 5,387 | 5,372 | 5,387 | 230 |
| 2022/07/04 | 5,358 | 5,385 | 5,351 | 5,351 | 60 |
| 2022/06/30 | 5,356 | 5,356 | 5,335 | 5,335 | 190 |
| 2022/06/29 | 5,272 | 5,272 | 5,272 | 5,272 | 20 |
| 2022/06/28 | 5,260 | 5,268 | 5,260 | 5,268 | 460 |
| 2022/06/27 | 5,258 | 5,258 | 5,244 | 5,244 | 20 |
| 2022/06/24 | 5,274 | 5,290 | 5,266 | 5,266 | 50 |
| 2022/06/23 | 5,296 | 5,300 | 5,259 | 5,259 | 2,110 |
| 2022/06/22 | 5,250 | 5,255 | 5,245 | 5,245 | 310 |
| 2022/06/21 | 5,196 | 5,196 | 5,196 | 5,196 | 10 |
| 2022/06/15 | 5,135 | 5,135 | 5,135 | 5,135 | 100 |
| 2022/06/13 | 5,230 | 5,230 | 5,230 | 5,230 | 57,520 |
| 2022/06/10 | 5,255 | 5,259 | 5,255 | 5,259 | 70 |
| 2022/06/06 | 5,155 | 5,155 | 5,155 | 5,155 | 30 |
| 2022/06/03 | 5,161 | 5,161 | 5,159 | 5,159 | 1,950 |
| 2022/06/02 | 5,161 | 5,161 | 5,161 | 5,161 | 10 |
| 2022/05/31 | 5,123 | 5,123 | 5,123 | 5,123 | 10 |
| 2022/05/30 | 5,115 | 5,115 | 5,106 | 5,108 | 40 |
| 2022/05/27 | 5,114 | 5,114 | 5,106 | 5,106 | 19,100 |
| 2022/05/26 | 5,124 | 5,124 | 5,124 | 5,124 | 3,900 |
| 2022/05/25 | 5,101 | 5,101 | 5,101 | 5,101 | 3,910 |
| 2022/05/24 | 5,115 | 5,115 | 5,104 | 5,104 | 3,920 |
| 2022/05/23 | 5,108 | 5,108 | 5,091 | 5,099 | 4,050 |
| 2022/05/17 | 5,126 | 5,136 | 5,126 | 5,136 | 1,010 |
| 2022/05/16 | 5,120 | 5,120 | 5,115 | 5,115 | 120 |
| 2022/05/13 | 5,133 | 5,133 | 5,125 | 5,125 | 130 |
| 2022/05/12 | 5,156 | 5,156 | 5,153 | 5,155 | 62,270 |
| 2022/05/11 | 5,130 | 5,130 | 5,130 | 5,130 | 20 |
| 2022/05/09 | 5,105 | 5,105 | 5,105 | 5,105 | 50 |
| 2022/05/06 | 5,123 | 5,123 | 5,123 | 5,123 | 120 |
| 2022/05/02 | 5,152 | 5,152 | 5,152 | 5,152 | 10 |
| 2022/04/28 | 5,125 | 5,125 | 5,125 | 5,125 | 20 |
| 2022/04/27 | 5,103 | 5,120 | 5,103 | 5,119 | 58,710 |
| 2022/04/26 | 5,094 | 5,094 | 5,094 | 5,094 | 58,770 |
| 2022/04/25 | 5,113 | 5,113 | 5,113 | 5,113 | 10 |
| 2022/04/22 | 5,072 | 5,072 | 5,067 | 5,067 | 20 |
| 2022/04/21 | 5,108 | 5,108 | 5,097 | 5,097 | 60 |
| 2022/04/20 | 5,093 | 5,093 | 5,078 | 5,081 | 59,080 |
| 2022/04/19 | 5,039 | 5,093 | 5,039 | 5,093 | 70,870 |
| 2022/04/18 | 5,022 | 5,024 | 5,022 | 5,022 | 60,490 |
| 2022/04/14 | 5,041 | 5,057 | 5,041 | 5,057 | 620 |
| 2022/04/13 | 5,025 | 5,033 | 5,025 | 5,033 | 20 |
| 2022/04/08 | 5,020 | 5,020 | 4,998 | 4,998 | 20 |
| 2022/04/07 | 5,020 | 5,021 | 5,020 | 5,021 | 110 |
| 2022/04/06 | 5,004 | 5,004 | 5,004 | 5,004 | 10 |
| 2022/04/05 | 5,043 | 5,043 | 5,043 | 5,043 | 10 |
| 2022/03/28 | 5,008 | 5,008 | 5,008 | 5,008 | 10 |
| 2022/03/14 | 4,999 | 4,999 | 4,999 | 4,999 | 100 |
| 2022/03/11 | 4,953 | 4,969 | 4,953 | 4,964 | 58,780 |
| 2022/03/08 | 4,998 | 4,998 | 4,998 | 4,998 | 114,780 |
| 2022/03/03 | 4,999 | 4,999 | 4,999 | 4,999 | 40 |
| 2022/03/02 | 5,017 | 5,017 | 5,017 | 5,017 | 5,960 |
| 2022/03/01 | 4,972 | 4,977 | 4,972 | 4,977 | 23,000 |
| 2022/02/22 | 4,933 | 4,933 | 4,932 | 4,933 | 30 |
| 2022/02/21 | 4,930 | 4,930 | 4,930 | 4,930 | 6,090 |
| 2022/02/18 | 4,911 | 4,911 | 4,911 | 4,911 | 60 |
| 2022/02/17 | 4,914 | 4,915 | 4,907 | 4,909 | 190 |
| 2022/02/16 | 4,917 | 4,917 | 4,917 | 4,917 | 110 |
| 2022/02/15 | 4,924 | 4,924 | 4,920 | 4,920 | 30 |
| 2022/02/14 | 4,935 | 4,938 | 4,935 | 4,938 | 110 |
| 2022/02/09 | 4,941 | 4,945 | 4,940 | 4,945 | 290 |
| 2022/02/08 | 4,924 | 4,942 | 4,924 | 4,942 | 6,090 |
| 2022/02/07 | 4,944 | 4,944 | 4,944 | 4,944 | 20 |
| 2022/02/04 | 4,957 | 4,957 | 4,957 | 4,957 | 10 |
| 2022/02/02 | 4,974 | 4,976 | 4,974 | 4,976 | 20 |
| 2022/01/27 | 4,944 | 4,944 | 4,944 | 4,944 | 20 |
| 2022/01/26 | 4,942 | 4,942 | 4,942 | 4,942 | 20 |
| 2022/01/25 | 4,941 | 4,950 | 4,941 | 4,947 | 60 |
| 2022/01/24 | 4,947 | 4,947 | 4,940 | 4,942 | 50 |
| 2022/01/21 | 4,966 | 4,966 | 4,966 | 4,966 | 20 |
| 2022/01/20 | 4,938 | 4,938 | 4,938 | 4,938 | 10 |
| 2022/01/17 | 4,949 | 4,956 | 4,949 | 4,951 | 6,340 |
| 2022/01/14 | 4,987 | 4,987 | 4,962 | 4,962 | 6,070 |
| 2022/01/13 | 4,995 | 4,995 | 4,976 | 4,981 | 150 |
| 2022/01/11 | 4,999 | 5,014 | 4,999 | 5,014 | 390 |
| 2022/01/07 | 5,053 | 5,053 | 5,052 | 5,052 | 50 |
| 2022/01/06 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2022/01/05 | 5,092 | 5,092 | 5,092 | 5,092 | 10 |