(NEXT FUNDS)ブルームバーグ米国国債(7-10年)(H有)(2648)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有)(2648)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,713 | 3,714 | 3,708 | 3,714 | 2,030 |
| 2024/07/25 | 3,702 | 3,710 | 3,702 | 3,707 | 1,610 |
| 2024/07/24 | 3,717 | 3,717 | 3,705 | 3,712 | 410 |
| 2024/07/23 | 3,717 | 3,717 | 3,704 | 3,713 | 690 |
| 2024/07/22 | 3,709 | 3,717 | 3,709 | 3,715 | 1,710 |
| 2024/07/19 | 3,726 | 3,728 | 3,721 | 3,721 | 21,710 |
| 2024/07/18 | 3,733 | 3,733 | 3,728 | 3,732 | 200 |
| 2024/07/16 | 3,729 | 3,729 | 3,722 | 3,722 | 340 |
| 2024/07/12 | 3,717 | 3,724 | 3,717 | 3,724 | 640 |
| 2024/07/10 | 3,747 | 3,747 | 3,696 | 3,696 | 510 |
| 2024/07/09 | 3,705 | 3,705 | 3,705 | 3,705 | 170 |
| 2024/07/08 | 3,707 | 3,707 | 3,697 | 3,697 | 2,580 |
| 2024/07/05 | 3,677 | 3,683 | 3,677 | 3,683 | 340 |
| 2024/07/04 | 3,737 | 3,750 | 3,682 | 3,682 | 380 |
| 2024/07/03 | 3,672 | 3,672 | 3,661 | 3,667 | 800 |
| 2024/07/02 | 3,663 | 3,663 | 3,656 | 3,659 | 5,370 |
| 2024/07/01 | 3,668 | 3,673 | 3,665 | 3,671 | 2,050 |
| 2024/06/28 | 3,690 | 3,696 | 3,689 | 3,693 | 10,280 |
| 2024/06/27 | 3,695 | 3,695 | 3,682 | 3,682 | 230 |
| 2024/06/26 | 3,707 | 3,707 | 3,707 | 3,707 | 10 |
| 2024/06/25 | 3,712 | 3,713 | 3,712 | 3,713 | 360 |
| 2024/06/24 | 3,709 | 3,709 | 3,708 | 3,708 | 200 |
| 2024/06/21 | 3,715 | 3,715 | 3,706 | 3,706 | 80 |
| 2024/06/20 | 3,715 | 3,715 | 3,710 | 3,711 | 370 |
| 2024/06/19 | 3,718 | 3,718 | 3,718 | 3,718 | 110 |
| 2024/06/17 | 3,714 | 3,714 | 3,713 | 3,713 | 2,700 |
| 2024/06/14 | 3,706 | 3,707 | 3,706 | 3,707 | 980 |
| 2024/06/13 | 3,696 | 3,696 | 3,696 | 3,696 | 20 |
| 2024/06/10 | 3,766 | 3,766 | 3,655 | 3,655 | 180 |
| 2024/06/06 | 3,709 | 3,709 | 3,696 | 3,696 | 20,270 |
| 2024/06/05 | 3,715 | 3,718 | 3,715 | 3,718 | 320 |
| 2024/06/03 | 3,682 | 3,682 | 3,676 | 3,678 | 140 |
| 2024/05/30 | 3,643 | 3,643 | 3,641 | 3,643 | 390 |
| 2024/05/29 | 3,681 | 3,681 | 3,656 | 3,658 | 1,100 |
| 2024/05/28 | 3,685 | 3,685 | 3,683 | 3,684 | 440 |
| 2024/05/27 | 3,693 | 3,693 | 3,693 | 3,693 | 20 |
| 2024/05/24 | 3,681 | 3,681 | 3,680 | 3,680 | 140 |
| 2024/05/23 | 3,694 | 3,694 | 3,690 | 3,690 | 220 |
| 2024/05/22 | 3,758 | 3,758 | 3,697 | 3,697 | 70 |
| 2024/05/21 | 3,688 | 3,688 | 3,688 | 3,688 | 130 |
| 2024/05/20 | 3,775 | 3,775 | 3,676 | 3,700 | 120 |
| 2024/05/17 | 3,717 | 3,717 | 3,705 | 3,705 | 1,120 |
| 2024/05/16 | 3,725 | 3,725 | 3,724 | 3,724 | 120 |
| 2024/05/15 | 3,687 | 3,687 | 3,687 | 3,687 | 10 |
| 2024/05/14 | 3,680 | 3,680 | 3,677 | 3,677 | 170 |
| 2024/05/13 | 3,674 | 3,674 | 3,674 | 3,674 | 30 |
| 2024/05/10 | 3,692 | 3,692 | 3,685 | 3,685 | 31,200 |
| 2024/05/09 | 3,670 | 3,677 | 3,670 | 3,677 | 1,080 |
| 2024/05/08 | 3,685 | 3,698 | 3,685 | 3,698 | 21,380 |
| 2024/05/07 | 3,688 | 3,689 | 3,680 | 3,689 | 260 |
| 2024/05/02 | 3,648 | 3,649 | 3,648 | 3,649 | 150 |
| 2024/05/01 | 3,633 | 3,633 | 3,632 | 3,632 | 270 |
| 2024/04/30 | 3,656 | 3,656 | 3,647 | 3,647 | 2,820 |
| 2024/04/26 | 3,622 | 3,626 | 3,622 | 3,626 | 30 |
| 2024/04/24 | 3,662 | 3,662 | 3,650 | 3,650 | 130 |
| 2024/04/22 | 3,642 | 3,642 | 3,637 | 3,637 | 160 |
| 2024/04/19 | 3,672 | 3,673 | 3,672 | 3,673 | 30 |
| 2024/04/18 | 3,609 | 3,664 | 3,609 | 3,664 | 30,290 |
| 2024/04/17 | 3,644 | 3,644 | 3,630 | 3,637 | 1,600 |
| 2024/04/16 | 3,655 | 3,655 | 3,651 | 3,655 | 14,160 |
| 2024/04/15 | 3,674 | 3,677 | 3,666 | 3,677 | 1,000 |
| 2024/04/12 | 3,667 | 3,667 | 3,658 | 3,663 | 320 |
| 2024/04/11 | 3,678 | 3,678 | 3,665 | 3,674 | 2,370 |
| 2024/04/10 | 3,721 | 3,723 | 3,721 | 3,722 | 120 |
| 2024/04/09 | 3,707 | 3,711 | 3,702 | 3,707 | 610 |
| 2024/04/08 | 3,718 | 3,718 | 3,705 | 3,707 | 510 |
| 2024/04/04 | 3,734 | 3,734 | 3,722 | 3,722 | 150 |
| 2024/04/03 | 3,720 | 3,728 | 3,720 | 3,726 | 130 |
| 2024/04/02 | 3,744 | 3,744 | 3,737 | 3,738 | 1,870 |
| 2024/04/01 | 3,776 | 3,776 | 3,766 | 3,769 | 20,740 |
| 2024/03/29 | 3,832 | 3,832 | 3,832 | 3,832 | 10 |
| 2024/03/28 | 3,765 | 3,765 | 3,762 | 3,762 | 340 |
| 2024/03/27 | 3,762 | 3,762 | 3,757 | 3,757 | 1,030 |
| 2024/03/26 | 3,760 | 3,761 | 3,760 | 3,761 | 100 |
| 2024/03/25 | 3,772 | 3,772 | 3,768 | 3,768 | 14,270 |
| 2024/03/22 | 3,751 | 3,751 | 3,751 | 3,751 | 800 |
| 2024/03/21 | 3,750 | 3,756 | 3,750 | 3,756 | 1,500 |
| 2024/03/19 | 3,734 | 3,737 | 3,734 | 3,737 | 6,060 |
| 2024/03/18 | 3,752 | 3,752 | 3,738 | 3,744 | 2,750 |
| 2024/03/15 | 3,746 | 3,750 | 3,742 | 3,750 | 27,920 |
| 2024/03/14 | 3,768 | 3,771 | 3,768 | 3,768 | 130 |
| 2024/03/13 | 3,797 | 3,797 | 3,783 | 3,783 | 420 |
| 2024/03/12 | 3,804 | 3,804 | 3,795 | 3,799 | 520 |
| 2024/03/11 | 3,808 | 3,812 | 3,807 | 3,807 | 320 |
| 2024/03/08 | 3,796 | 3,800 | 3,796 | 3,798 | 190 |
| 2024/03/07 | 3,793 | 3,794 | 3,791 | 3,791 | 2,500 |
| 2024/03/06 | 3,784 | 3,784 | 3,779 | 3,782 | 190 |
| 2024/03/05 | 4,073 | 4,073 | 3,811 | 3,811 | 1,040 |
| 2024/03/04 | 3,825 | 3,825 | 3,789 | 3,793 | 1,110 |
| 2024/03/01 | 3,776 | 3,781 | 3,772 | 3,781 | 2,010 |
| 2024/02/29 | 3,771 | 3,772 | 3,770 | 3,772 | 73,970 |
| 2024/02/28 | 3,774 | 3,774 | 3,762 | 3,767 | 300 |
| 2024/02/27 | 3,774 | 3,774 | 3,765 | 3,772 | 201,900 |
| 2024/02/26 | 3,778 | 3,784 | 3,778 | 3,780 | 170 |
| 2024/02/22 | 3,758 | 3,766 | 3,758 | 3,763 | 1,050 |
| 2024/02/21 | 3,785 | 3,785 | 3,785 | 3,785 | 130 |
| 2024/02/20 | 3,763 | 3,763 | 3,761 | 3,761 | 1,550 |
| 2024/02/19 | 3,776 | 3,776 | 3,776 | 3,776 | 10 |
| 2024/02/16 | 3,800 | 3,800 | 3,779 | 3,782 | 380 |
| 2024/02/15 | 3,775 | 3,788 | 3,775 | 3,786 | 130 |
| 2024/02/14 | 3,763 | 3,767 | 3,759 | 3,765 | 1,030 |
| 2024/02/13 | 3,805 | 3,806 | 3,804 | 3,804 | 790 |
| 2024/02/09 | 3,819 | 3,819 | 3,811 | 3,813 | 71,090 |
| 2024/02/08 | 3,830 | 3,830 | 3,829 | 3,830 | 13,160 |
| 2024/02/07 | 3,833 | 3,833 | 3,833 | 3,833 | 100 |
| 2024/02/06 | 3,822 | 3,824 | 3,819 | 3,824 | 53,010 |
| 2024/02/05 | 3,837 | 3,843 | 3,833 | 3,839 | 180 |
| 2024/02/02 | 3,899 | 3,899 | 3,899 | 3,899 | 10 |
| 2024/02/01 | 3,878 | 3,878 | 3,876 | 3,876 | 830 |
| 2024/01/31 | 3,856 | 3,856 | 3,856 | 3,856 | 10 |
| 2024/01/30 | 3,849 | 3,850 | 3,847 | 3,847 | 78,060 |
| 2024/01/29 | 3,830 | 3,830 | 3,821 | 3,825 | 430 |
| 2024/01/26 | 3,833 | 3,837 | 3,833 | 3,836 | 130 |
| 2024/01/25 | 3,814 | 3,821 | 3,808 | 3,819 | 52,990 |
| 2024/01/24 | 3,824 | 3,831 | 3,823 | 3,831 | 220 |
| 2024/01/23 | 3,837 | 3,837 | 3,833 | 3,837 | 7,910 |
| 2024/01/22 | 3,823 | 3,833 | 3,823 | 3,829 | 710 |
| 2024/01/19 | 3,828 | 3,828 | 3,811 | 3,820 | 53,600 |
| 2024/01/18 | 3,831 | 3,842 | 3,831 | 3,842 | 53,190 |
| 2024/01/17 | 3,864 | 3,864 | 3,850 | 3,855 | 85,590 |
| 2024/01/16 | 3,879 | 3,879 | 3,867 | 3,867 | 1,160 |
| 2024/01/15 | 3,877 | 3,890 | 3,875 | 3,890 | 21,380 |
| 2024/01/12 | 3,874 | 3,874 | 3,871 | 3,874 | 4,080 |
| 2024/01/11 | 3,860 | 3,860 | 3,854 | 3,855 | 6,730 |
| 2024/01/10 | 3,862 | 3,864 | 3,860 | 3,862 | 1,600 |
| 2024/01/09 | 3,865 | 3,865 | 3,858 | 3,862 | 17,450 |
| 2024/01/05 | 3,867 | 3,867 | 3,861 | 3,861 | 4,920 |
| 2024/01/04 | 3,900 | 3,900 | 3,880 | 3,880 | 37,880 |
| 2023/12/29 | 3,917 | 3,917 | 3,907 | 3,911 | 77,020 |
| 2023/12/28 | 3,924 | 3,924 | 3,920 | 3,920 | 1,070 |
| 2023/12/27 | 3,895 | 3,902 | 3,893 | 3,900 | 59,800 |
| 2023/12/26 | 3,895 | 3,902 | 3,895 | 3,899 | 46,190 |
| 2023/12/25 | 4,059 | 4,059 | 3,895 | 3,895 | 110 |
| 2023/12/22 | 3,898 | 3,898 | 3,893 | 3,894 | 360 |
| 2023/12/21 | 3,898 | 3,911 | 3,898 | 3,907 | 760 |
| 2023/12/20 | 3,893 | 3,893 | 3,892 | 3,892 | 40 |
| 2023/12/19 | 3,893 | 3,893 | 3,881 | 3,882 | 23,000 |
| 2023/12/18 | 3,889 | 3,893 | 3,887 | 3,893 | 3,320 |
| 2023/12/15 | 3,893 | 3,893 | 3,879 | 3,885 | 670 |
| 2023/12/14 | 3,883 | 3,886 | 3,880 | 3,886 | 33,360 |
| 2023/12/13 | 3,813 | 3,816 | 3,813 | 3,816 | 110 |
| 2023/12/12 | 3,810 | 3,810 | 3,803 | 3,809 | 1,590 |
| 2023/12/11 | 3,801 | 3,812 | 3,799 | 3,799 | 7,030 |
| 2023/12/08 | 3,833 | 3,833 | 3,825 | 3,825 | 670 |
| 2023/12/07 | 3,846 | 3,846 | 3,824 | 3,824 | 510 |
| 2023/12/06 | 3,823 | 3,824 | 3,818 | 3,818 | 20,870 |
| 2023/12/05 | 3,825 | 3,825 | 3,824 | 3,824 | 760 |
| 2023/12/04 | 3,898 | 3,898 | 3,825 | 3,825 | 2,070 |
| 2023/12/01 | 3,889 | 3,889 | 3,802 | 3,802 | 10,230 |
| 2023/11/30 | 3,828 | 3,828 | 3,818 | 3,820 | 1,400 |
| 2023/11/29 | 3,835 | 3,835 | 3,809 | 3,820 | 1,860 |
| 2023/11/28 | 3,783 | 3,785 | 3,781 | 3,781 | 22,130 |
| 2023/11/27 | 3,774 | 3,774 | 3,754 | 3,760 | 1,410 |
| 2023/11/24 | 3,776 | 3,776 | 3,765 | 3,767 | 44,580 |
| 2023/11/22 | 3,785 | 3,785 | 3,781 | 3,782 | 420 |
| 2023/11/21 | 3,785 | 3,788 | 3,785 | 3,788 | 2,820 |
| 2023/11/20 | 3,849 | 3,849 | 3,767 | 3,774 | 4,860 |
| 2023/11/17 | 3,792 | 3,792 | 3,776 | 3,779 | 300 |
| 2023/11/16 | 3,768 | 3,768 | 3,755 | 3,762 | 13,580 |
| 2023/11/15 | 3,775 | 3,781 | 3,775 | 3,781 | 810 |
| 2023/11/14 | 3,722 | 3,722 | 3,722 | 3,722 | 60 |
| 2023/11/13 | 3,732 | 3,732 | 3,716 | 3,716 | 380 |
| 2023/11/10 | 3,736 | 3,736 | 3,718 | 3,728 | 272,100 |
| 2023/11/09 | 3,762 | 3,766 | 3,762 | 3,766 | 260 |
| 2023/11/08 | 3,748 | 3,750 | 3,740 | 3,745 | 740 |
| 2023/11/07 | 3,743 | 3,743 | 3,726 | 3,731 | 640 |
| 2023/11/06 | 3,744 | 3,748 | 3,744 | 3,747 | 500 |
| 2023/11/02 | 3,723 | 3,723 | 3,709 | 3,710 | 1,000 |
| 2023/11/01 | 3,656 | 3,657 | 3,653 | 3,657 | 750 |
| 2023/10/30 | 3,678 | 3,678 | 3,666 | 3,666 | 470 |
| 2023/10/27 | 3,670 | 3,674 | 3,668 | 3,674 | 1,150 |
| 2023/10/26 | 3,659 | 3,659 | 3,640 | 3,640 | 20,670 |
| 2023/10/25 | 3,671 | 3,684 | 3,671 | 3,677 | 1,120 |
| 2023/10/24 | 3,670 | 3,675 | 3,669 | 3,674 | 390 |
| 2023/10/23 | 3,643 | 3,648 | 3,637 | 3,642 | 39,740 |
| 2023/10/20 | 3,639 | 3,643 | 3,638 | 3,643 | 670 |
| 2023/10/19 | 3,662 | 3,662 | 3,640 | 3,640 | 27,470 |
| 2023/10/18 | 3,675 | 3,677 | 3,674 | 3,676 | 370 |
| 2023/10/17 | 3,711 | 3,711 | 3,700 | 3,700 | 170 |
| 2023/10/16 | 3,723 | 3,725 | 3,723 | 3,725 | 140 |
| 2023/10/13 | 3,719 | 3,723 | 3,716 | 3,723 | 170 |
| 2023/10/12 | 3,767 | 3,767 | 3,748 | 3,748 | 230 |
| 2023/10/11 | 3,734 | 3,736 | 3,734 | 3,736 | 80 |
| 2023/10/10 | 3,751 | 3,751 | 3,731 | 3,737 | 190 |
| 2023/10/06 | 3,711 | 3,713 | 3,708 | 3,708 | 60,260 |
| 2023/10/05 | 3,715 | 3,715 | 3,702 | 3,713 | 1,260 |
| 2023/10/04 | 3,699 | 3,699 | 3,675 | 3,680 | 20,980 |
| 2023/10/03 | 3,734 | 3,734 | 3,713 | 3,719 | 310 |
| 2023/10/02 | 3,745 | 3,745 | 3,736 | 3,739 | 24,710 |
| 2023/09/29 | 3,761 | 3,761 | 3,745 | 3,746 | 370 |
| 2023/09/28 | 3,747 | 3,747 | 3,737 | 3,746 | 114,820 |
| 2023/09/27 | 3,766 | 3,766 | 3,762 | 3,763 | 19,690 |
| 2023/09/26 | 3,761 | 3,761 | 3,755 | 3,760 | 8,620 |
| 2023/09/25 | 3,787 | 3,787 | 3,786 | 3,786 | 80 |
| 2023/09/22 | 3,788 | 3,788 | 3,772 | 3,775 | 720 |
| 2023/09/21 | 3,811 | 3,811 | 3,788 | 3,791 | 37,060 |
| 2023/09/20 | 3,826 | 3,826 | 3,812 | 3,816 | 1,270 |
| 2023/09/19 | 3,842 | 3,842 | 3,830 | 3,830 | 580 |
| 2023/09/15 | 3,849 | 3,849 | 3,840 | 3,842 | 320 |
| 2023/09/14 | 3,850 | 3,852 | 3,850 | 3,852 | 210 |