(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 |
|---|---|---|---|---|---|
| 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 |
| 2023/08/30 | 5,390 | 5,391 | 5,390 | 5,391 | 30,010 |
| 2023/08/29 | 5,368 | 5,368 | 5,368 | 5,368 | 240 |
| 2023/08/28 | 5,354 | 5,354 | 5,354 | 5,354 | 100 |
| 2023/08/25 | 5,344 | 5,349 | 5,344 | 5,344 | 140 |
| 2023/08/22 | 5,306 | 5,306 | 5,301 | 5,301 | 1,240 |
| 2023/08/21 | 5,309 | 5,309 | 5,304 | 5,304 | 70 |
| 2023/08/18 | 5,324 | 5,324 | 5,317 | 5,317 | 70 |
| 2023/08/17 | 5,362 | 5,362 | 5,328 | 5,328 | 370 |
| 2023/08/16 | 5,347 | 5,347 | 5,338 | 5,338 | 240 |
| 2023/08/15 | 5,338 | 5,338 | 5,336 | 5,336 | 500 |
| 2023/08/14 | 5,338 | 5,338 | 5,325 | 5,325 | 880 |
| 2023/08/10 | 5,349 | 5,349 | 5,349 | 5,349 | 100 |
| 2023/08/09 | 5,338 | 5,338 | 5,338 | 5,338 | 56,500 |
| 2023/08/08 | 5,320 | 5,320 | 5,320 | 5,320 | 20 |
| 2023/08/07 | 5,279 | 5,279 | 5,279 | 5,279 | 20 |
| 2023/08/04 | 5,252 | 5,252 | 5,238 | 5,245 | 110 |
| 2023/08/03 | 5,296 | 5,304 | 5,293 | 5,300 | 61,680 |
| 2023/08/02 | 5,325 | 5,325 | 5,294 | 5,294 | 560 |
| 2023/08/01 | 5,306 | 5,306 | 5,301 | 5,301 | 1,200 |
| 2023/07/31 | 5,254 | 5,254 | 5,253 | 5,253 | 120 |
| 2023/07/28 | 5,178 | 5,178 | 5,150 | 5,169 | 52,320 |
| 2023/07/27 | 5,274 | 5,274 | 5,250 | 5,250 | 100 |
| 2023/07/26 | 5,281 | 5,281 | 5,274 | 5,274 | 30,020 |
| 2023/07/25 | 5,299 | 5,302 | 5,299 | 5,302 | 20,130 |
| 2023/07/20 | 5,294 | 5,294 | 5,259 | 5,259 | 200 |
| 2023/07/19 | 5,249 | 5,265 | 5,249 | 5,265 | 90 |
| 2023/07/18 | 5,209 | 5,209 | 5,209 | 5,209 | 100 |
| 2023/07/14 | 5,194 | 5,217 | 5,194 | 5,200 | 190 |
| 2023/07/13 | 5,201 | 5,201 | 5,201 | 5,201 | 20 |
| 2023/07/11 | 5,245 | 5,245 | 5,231 | 5,231 | 3,870 |
| 2023/07/10 | 5,258 | 5,260 | 5,241 | 5,257 | 270 |
| 2023/07/07 | 5,315 | 5,315 | 5,306 | 5,306 | 30 |
| 2023/07/06 | 5,391 | 5,391 | 5,335 | 5,335 | 41,200 |
| 2023/07/04 | 5,390 | 5,402 | 5,390 | 5,402 | 250 |
| 2023/07/03 | 5,411 | 5,416 | 5,411 | 5,416 | 100 |
| 2023/06/29 | 5,449 | 5,467 | 5,449 | 5,467 | 30 |
| 2023/06/28 | 5,437 | 5,437 | 5,426 | 5,426 | 210 |
| 2023/06/27 | 5,441 | 5,441 | 5,422 | 5,422 | 170 |
| 2023/06/26 | 5,408 | 5,420 | 5,408 | 5,420 | 130 |
| 2023/06/23 | 5,373 | 5,385 | 5,373 | 5,385 | 120 |
| 2023/06/22 | 5,338 | 5,362 | 5,338 | 5,352 | 30 |
| 2023/06/21 | 5,363 | 5,363 | 5,342 | 5,347 | 30 |
| 2023/06/20 | 5,355 | 5,355 | 5,336 | 5,336 | 330 |
| 2023/06/19 | 5,328 | 5,348 | 5,328 | 5,345 | 190 |
| 2023/06/16 | 5,296 | 5,297 | 5,281 | 5,281 | 70 |
| 2023/06/14 | 5,257 | 5,261 | 5,253 | 5,261 | 3,860 |
| 2023/06/13 | 5,268 | 5,268 | 5,268 | 5,268 | 130 |
| 2023/06/08 | 5,277 | 5,277 | 5,259 | 5,259 | 100 |
| 2023/06/06 | 5,261 | 5,286 | 5,261 | 5,279 | 80 |
| 2023/06/05 | 5,304 | 5,322 | 5,304 | 5,322 | 30 |
| 2023/06/02 | 5,318 | 5,318 | 5,318 | 5,318 | 200 |
| 2023/06/01 | 5,322 | 5,322 | 5,319 | 5,319 | 30 |
| 2023/05/31 | 5,327 | 5,327 | 5,327 | 5,327 | 180 |
| 2023/05/30 | 5,307 | 5,319 | 5,307 | 5,319 | 30 |
| 2023/05/29 | 5,323 | 5,323 | 5,300 | 5,300 | 60 |
| 2023/05/24 | 5,274 | 5,274 | 5,274 | 5,274 | 300 |
| 2023/05/23 | 5,273 | 5,273 | 5,263 | 5,267 | 56,610 |
| 2023/05/22 | 5,253 | 5,261 | 5,253 | 5,261 | 140 |
| 2023/05/19 | 5,300 | 5,300 | 5,300 | 5,300 | 90 |
| 2023/05/17 | 5,259 | 5,265 | 5,259 | 5,265 | 20 |
| 2023/05/16 | 5,259 | 5,265 | 5,259 | 5,265 | 20 |
| 2023/05/15 | 5,277 | 5,277 | 5,264 | 5,272 | 190 |
| 2023/05/11 | 5,208 | 5,214 | 5,207 | 5,213 | 70 |
| 2023/05/09 | 5,227 | 5,227 | 5,225 | 5,225 | 10,010 |
| 2023/05/08 | 5,261 | 5,261 | 5,241 | 5,241 | 60 |
| 2023/05/02 | 5,290 | 5,290 | 5,290 | 5,290 | 10 |
| 2023/05/01 | 5,294 | 5,294 | 5,294 | 5,294 | 30 |
| 2023/04/28 | 5,148 | 5,166 | 5,142 | 5,142 | 30,030 |
| 2023/04/27 | 5,160 | 5,160 | 5,160 | 5,160 | 60 |
| 2023/04/26 | 5,186 | 5,186 | 5,186 | 5,186 | 30 |
| 2023/04/25 | 5,191 | 5,191 | 5,179 | 5,189 | 70 |
| 2023/04/24 | 5,140 | 5,140 | 5,140 | 5,140 | 10 |
| 2023/04/21 | 5,144 | 5,144 | 5,144 | 5,144 | 190 |
| 2023/04/20 | 5,150 | 5,150 | 5,150 | 5,150 | 90 |
| 2023/04/19 | 5,123 | 5,140 | 5,123 | 5,140 | 30,240 |
| 2023/04/18 | 5,143 | 5,143 | 5,139 | 5,139 | 50 |
| 2023/04/17 | 5,156 | 5,158 | 5,140 | 5,158 | 230 |
| 2023/04/14 | 5,120 | 5,127 | 5,119 | 5,125 | 210 |
| 2023/04/13 | 5,161 | 5,161 | 5,161 | 5,161 | 10 |
| 2023/04/10 | 5,345 | 5,345 | 5,153 | 5,156 | 310 |
| 2023/04/07 | 5,126 | 5,145 | 5,126 | 5,145 | 380 |
| 2023/04/06 | 5,127 | 5,132 | 5,116 | 5,132 | 340 |
| 2023/04/05 | 5,106 | 5,117 | 5,106 | 5,115 | 490 |
| 2023/04/04 | 5,124 | 5,135 | 5,122 | 5,135 | 60 |
| 2023/04/03 | 5,109 | 5,115 | 5,098 | 5,115 | 90 |
| 2023/03/31 | 5,092 | 5,092 | 5,092 | 5,092 | 10 |
| 2023/03/30 | 5,065 | 5,065 | 5,060 | 5,060 | 700 |
| 2023/03/29 | 5,018 | 5,018 | 5,018 | 5,018 | 10 |
| 2023/03/28 | 5,013 | 5,016 | 5,009 | 5,009 | 74,560 |
| 2023/03/24 | 5,051 | 5,051 | 5,046 | 5,046 | 710 |
| 2023/03/23 | 5,045 | 5,045 | 5,032 | 5,037 | 820 |
| 2023/03/22 | 5,043 | 5,043 | 5,037 | 5,040 | 850 |
| 2023/03/20 | 5,072 | 5,091 | 5,072 | 5,081 | 230 |
| 2023/03/17 | 5,044 | 5,070 | 5,044 | 5,068 | 1,350 |
| 2023/03/16 | 5,120 | 5,120 | 5,090 | 5,090 | 30,550 |
| 2023/03/15 | 5,081 | 5,090 | 5,081 | 5,090 | 180 |
| 2023/03/14 | 5,108 | 5,113 | 5,090 | 5,113 | 43,770 |
| 2023/03/13 | 5,064 | 5,067 | 5,058 | 5,058 | 65,990 |
| 2023/03/10 | 5,055 | 5,119 | 5,055 | 5,117 | 830 |
| 2023/03/09 | 5,057 | 5,057 | 5,057 | 5,057 | 50 |
| 2023/03/08 | 5,061 | 5,071 | 5,061 | 5,069 | 210 |
| 2023/03/07 | 5,035 | 5,035 | 5,026 | 5,027 | 110 |
| 2023/03/06 | 5,039 | 5,039 | 5,039 | 5,039 | 10 |
| 2023/03/03 | 5,044 | 5,044 | 5,030 | 5,032 | 50 |
| 2023/03/02 | 5,048 | 5,048 | 5,035 | 5,037 | 450 |
| 2023/03/01 | 5,070 | 5,074 | 5,070 | 5,072 | 280 |
| 2023/02/28 | 5,072 | 5,072 | 5,064 | 5,072 | 170 |
| 2023/02/27 | 5,040 | 5,364 | 5,040 | 5,065 | 1,570 |
| 2023/02/24 | 5,040 | 5,040 | 5,021 | 5,032 | 360 |
| 2023/02/22 | 5,012 | 5,019 | 5,008 | 5,015 | 4,180 |
| 2023/02/21 | 5,042 | 5,042 | 5,027 | 5,034 | 4,890 |
| 2023/02/20 | 5,036 | 5,045 | 5,031 | 5,031 | 3,250 |
| 2023/02/17 | 5,028 | 5,028 | 5,020 | 5,020 | 40 |
| 2023/02/16 | 5,034 | 5,034 | 5,029 | 5,029 | 40 |
| 2023/02/15 | 5,020 | 5,020 | 5,007 | 5,020 | 80 |
| 2023/02/14 | 5,001 | 5,001 | 4,996 | 5,001 | 2,530 |
| 2023/02/13 | 4,984 | 4,996 | 4,969 | 4,996 | 300 |
| 2023/02/10 | 4,992 | 4,993 | 4,992 | 4,993 | 30,020 |
| 2023/02/09 | 4,997 | 4,997 | 4,996 | 4,996 | 3,290 |
| 2023/02/08 | 4,991 | 4,991 | 4,987 | 4,988 | 110 |
| 2023/02/07 | 5,045 | 5,045 | 5,045 | 5,045 | 7,130 |
| 2023/02/06 | 5,039 | 5,062 | 5,039 | 5,054 | 73,980 |
| 2023/02/03 | 4,996 | 4,996 | 4,996 | 4,996 | 450 |
| 2023/02/02 | 4,969 | 4,986 | 4,969 | 4,986 | 50 |
| 2023/01/31 | 4,998 | 5,001 | 4,998 | 5,001 | 60 |
| 2023/01/30 | 4,988 | 4,988 | 4,984 | 4,984 | 88,060 |
| 2023/01/27 | 4,998 | 4,998 | 4,987 | 4,990 | 40 |
| 2023/01/26 | 5,010 | 5,010 | 4,993 | 4,993 | 280 |
| 2023/01/25 | 5,039 | 5,039 | 5,039 | 5,039 | 20 |
| 2023/01/20 | 4,989 | 5,000 | 4,989 | 5,000 | 70 |
| 2023/01/18 | 5,007 | 5,064 | 4,929 | 5,055 | 200 |
| 2023/01/17 | 4,945 | 4,945 | 4,937 | 4,937 | 110 |
| 2023/01/16 | 4,923 | 4,923 | 4,897 | 4,897 | 60 |
| 2023/01/13 | 5,006 | 5,006 | 4,975 | 4,980 | 270 |
| 2023/01/12 | 5,037 | 5,037 | 5,037 | 5,037 | 530 |
| 2023/01/11 | 5,038 | 5,038 | 5,038 | 5,038 | 32,030 |
| 2023/01/10 | 5,050 | 5,050 | 5,045 | 5,045 | 120 |
| 2023/01/04 | 5,119 | 5,119 | 4,915 | 4,915 | 80 |