(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 |
|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |