(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 |
|---|---|---|---|---|---|
| 2025/09/03 | 3,573 | 3,574 | 3,566 | 3,574 | 430 |
| 2025/09/02 | 3,574 | 3,576 | 3,571 | 3,574 | 1,530 |
| 2025/09/01 | 3,582 | 3,583 | 3,578 | 3,578 | 2,020 |
| 2025/08/29 | 3,594 | 3,594 | 3,582 | 3,582 | 2,620 |
| 2025/08/28 | 3,580 | 3,585 | 3,579 | 3,584 | 300 |
| 2025/08/27 | 3,571 | 3,572 | 3,571 | 3,571 | 190 |
| 2025/08/26 | 3,600 | 3,600 | 3,558 | 3,558 | 3,590 |
| 2025/08/25 | 3,579 | 3,579 | 3,570 | 3,570 | 1,440 |
| 2025/08/22 | 3,555 | 3,556 | 3,554 | 3,554 | 340 |
| 2025/08/21 | 3,564 | 3,564 | 3,564 | 3,564 | 110 |
| 2025/08/20 | 3,559 | 3,566 | 3,557 | 3,566 | 840 |
| 2025/08/19 | 3,555 | 3,555 | 3,551 | 3,554 | 210 |
| 2025/08/18 | 3,558 | 3,560 | 3,558 | 3,560 | 1,420 |
| 2025/08/15 | 3,564 | 3,565 | 3,561 | 3,565 | 3,310 |
| 2025/08/14 | 3,577 | 3,579 | 3,575 | 3,577 | 1,390 |
| 2025/08/13 | 3,562 | 3,562 | 3,562 | 3,562 | 100 |
| 2025/08/12 | 3,568 | 3,568 | 3,556 | 3,562 | 2,980 |
| 2025/08/08 | 3,574 | 3,574 | 3,568 | 3,573 | 1,150 |
| 2025/08/07 | 3,575 | 3,576 | 3,570 | 3,570 | 1,020 |
| 2025/08/06 | 3,575 | 3,575 | 3,575 | 3,575 | 960 |
| 2025/08/05 | 3,588 | 3,588 | 3,581 | 3,581 | 520 |
| 2025/08/04 | 3,571 | 3,578 | 3,569 | 3,572 | 720 |
| 2025/08/01 | 3,537 | 3,537 | 3,535 | 3,536 | 500 |
| 2025/07/31 | 3,539 | 3,542 | 3,539 | 3,542 | 430 |
| 2025/07/30 | 3,554 | 3,554 | 3,548 | 3,549 | 160 |
| 2025/07/29 | 3,528 | 3,530 | 3,528 | 3,530 | 20 |
| 2025/07/28 | 3,531 | 3,531 | 3,528 | 3,528 | 1,570 |
| 2025/07/25 | 3,530 | 3,531 | 3,529 | 3,530 | 110 |
| 2025/07/24 | 3,536 | 3,536 | 3,532 | 3,532 | 50 |
| 2025/07/23 | 3,540 | 3,543 | 3,540 | 3,541 | 5,300 |
| 2025/07/22 | 3,538 | 3,538 | 3,536 | 3,536 | 2,360 |
| 2025/07/18 | 3,525 | 3,525 | 3,522 | 3,522 | 20 |
| 2025/07/17 | 3,510 | 3,513 | 3,510 | 3,510 | 170 |
| 2025/07/16 | 3,512 | 3,512 | 3,510 | 3,510 | 70 |
| 2025/07/15 | 3,525 | 3,589 | 3,519 | 3,521 | 100 |
| 2025/07/14 | 3,534 | 3,534 | 3,525 | 3,525 | 90 |
| 2025/07/10 | 3,534 | 3,546 | 3,534 | 3,541 | 1,030 |
| 2025/07/08 | 3,541 | 3,541 | 3,530 | 3,530 | 370 |
| 2025/07/07 | 3,544 | 3,552 | 3,543 | 3,549 | 120 |
| 2025/07/04 | 3,546 | 3,552 | 3,546 | 3,552 | 420 |
| 2025/07/03 | 3,560 | 3,567 | 3,560 | 3,567 | 150 |
| 2025/07/02 | 3,565 | 3,568 | 3,565 | 3,568 | 20 |
| 2025/07/01 | 3,555 | 3,580 | 3,555 | 3,574 | 250 |
| 2025/06/30 | 3,559 | 3,562 | 3,556 | 3,556 | 5,720 |
| 2025/06/27 | 3,564 | 3,568 | 3,563 | 3,568 | 370 |
| 2025/06/26 | 3,560 | 3,564 | 3,560 | 3,564 | 210 |
| 2025/06/25 | 3,551 | 3,551 | 3,551 | 3,551 | 160 |
| 2025/06/24 | 3,541 | 3,541 | 3,541 | 3,541 | 100 |
| 2025/06/23 | 3,529 | 3,529 | 3,529 | 3,529 | 10 |
| 2025/06/18 | 3,531 | 3,531 | 3,528 | 3,528 | 20 |
| 2025/06/17 | 3,525 | 3,525 | 3,525 | 3,525 | 10 |
| 2025/06/13 | 3,545 | 3,546 | 3,541 | 3,542 | 4,650 |
| 2025/06/12 | 3,512 | 3,527 | 3,512 | 3,527 | 30 |
| 2025/06/11 | 3,512 | 3,512 | 3,510 | 3,510 | 20 |
| 2025/06/10 | 3,508 | 3,508 | 3,503 | 3,507 | 420 |
| 2025/06/09 | 3,505 | 3,505 | 3,497 | 3,499 | 4,170 |
| 2025/06/06 | 3,527 | 3,528 | 3,527 | 3,528 | 200 |
| 2025/06/05 | 3,545 | 3,545 | 3,534 | 3,534 | 20 |
| 2025/06/04 | 3,555 | 3,555 | 3,549 | 3,549 | 40 |
| 2025/06/03 | 3,555 | 3,557 | 3,550 | 3,557 | 350 |
| 2025/06/02 | 3,559 | 3,559 | 3,554 | 3,557 | 440 |
| 2025/05/30 | 3,556 | 3,556 | 3,553 | 3,553 | 150 |
| 2025/05/29 | 3,537 | 3,537 | 3,525 | 3,529 | 150 |
| 2025/05/28 | 3,543 | 3,545 | 3,541 | 3,541 | 390 |
| 2025/05/27 | 3,536 | 3,544 | 3,535 | 3,542 | 120 |
| 2025/05/26 | 3,529 | 3,529 | 3,524 | 3,525 | 520 |
| 2025/05/23 | 3,536 | 3,536 | 3,523 | 3,523 | 270 |
| 2025/05/22 | 3,516 | 3,516 | 3,510 | 3,510 | 120 |
| 2025/05/21 | 3,540 | 3,540 | 3,530 | 3,530 | 160 |
| 2025/05/20 | 3,547 | 3,547 | 3,540 | 3,543 | 190 |
| 2025/05/19 | 3,538 | 3,538 | 3,526 | 3,532 | 340 |
| 2025/05/16 | 3,542 | 3,551 | 3,542 | 3,551 | 510 |
| 2025/05/15 | 3,528 | 3,528 | 3,520 | 3,525 | 1,480 |
| 2025/05/14 | 3,542 | 3,542 | 3,535 | 3,535 | 30 |
| 2025/05/13 | 3,537 | 3,541 | 3,535 | 3,538 | 630 |
| 2025/05/12 | 3,598 | 3,598 | 3,547 | 3,547 | 990 |
| 2025/05/09 | 3,569 | 3,569 | 3,558 | 3,558 | 50 |
| 2025/05/08 | 3,590 | 3,590 | 3,587 | 3,587 | 440 |
| 2025/05/07 | 3,566 | 3,574 | 3,566 | 3,574 | 190 |
| 2025/05/02 | 3,601 | 3,601 | 3,593 | 3,593 | 13,830 |
| 2025/05/01 | 3,606 | 3,610 | 3,606 | 3,610 | 90 |
| 2025/04/30 | 3,606 | 3,615 | 3,606 | 3,609 | 240 |
| 2025/04/25 | 3,580 | 3,580 | 3,577 | 3,578 | 2,520 |
| 2025/04/24 | 3,562 | 3,562 | 3,562 | 3,562 | 1,500 |
| 2025/04/23 | 3,565 | 3,565 | 3,565 | 3,565 | 200 |
| 2025/04/22 | 3,556 | 3,556 | 3,545 | 3,545 | 810 |
| 2025/04/21 | 3,564 | 3,564 | 3,564 | 3,564 | 10 |
| 2025/04/18 | 3,555 | 3,555 | 3,555 | 3,555 | 10 |
| 2025/04/17 | 3,578 | 3,580 | 3,578 | 3,580 | 1,630 |
| 2025/04/15 | 3,565 | 3,565 | 3,564 | 3,564 | 36,210 |
| 2025/04/14 | 3,532 | 3,542 | 3,530 | 3,539 | 40 |
| 2025/04/11 | 3,549 | 3,549 | 3,534 | 3,538 | 1,000 |
| 2025/04/10 | 3,560 | 3,582 | 3,560 | 3,575 | 640 |
| 2025/04/09 | 3,588 | 3,588 | 3,530 | 3,551 | 40,530 |
| 2025/04/08 | 3,671 | 3,671 | 3,598 | 3,608 | 750 |
| 2025/04/07 | 3,675 | 3,684 | 3,663 | 3,675 | 1,640 |
| 2025/04/04 | 3,700 | 3,700 | 3,643 | 3,656 | 39,820 |
| 2025/04/03 | 3,632 | 3,642 | 3,631 | 3,642 | 52,750 |
| 2025/04/02 | 3,596 | 3,601 | 3,596 | 3,601 | 70 |
| 2025/04/01 | 3,605 | 3,605 | 3,605 | 3,605 | 80 |
| 2025/03/31 | 3,592 | 3,599 | 3,542 | 3,599 | 1,810 |
| 2025/03/28 | 3,549 | 3,562 | 3,549 | 3,562 | 550 |
| 2025/03/27 | 3,560 | 3,562 | 3,558 | 3,558 | 270 |
| 2025/03/26 | 3,570 | 3,570 | 3,566 | 3,566 | 20 |
| 2025/03/25 | 3,560 | 3,563 | 3,560 | 3,563 | 240 |
| 2025/03/24 | 3,579 | 3,579 | 3,578 | 3,578 | 30 |
| 2025/03/21 | 3,578 | 3,585 | 3,578 | 3,582 | 110 |
| 2025/03/19 | 3,573 | 3,573 | 3,573 | 3,573 | 60 |
| 2025/03/18 | 3,570 | 3,579 | 3,570 | 3,579 | 90 |
| 2025/03/17 | 3,573 | 3,573 | 3,569 | 3,569 | 300 |
| 2025/03/14 | 3,576 | 3,576 | 3,573 | 3,573 | 280 |
| 2025/03/13 | 3,574 | 3,574 | 3,572 | 3,572 | 160 |
| 2025/03/11 | 3,596 | 3,602 | 3,596 | 3,602 | 600 |
| 2025/03/10 | 3,587 | 3,587 | 3,573 | 3,573 | 200 |
| 2025/03/07 | 3,577 | 3,587 | 3,577 | 3,587 | 760 |
| 2025/03/06 | 3,579 | 3,579 | 3,564 | 3,571 | 570 |
| 2025/03/05 | 3,670 | 3,670 | 3,618 | 3,629 | 460 |
| 2025/03/04 | 3,635 | 3,653 | 3,635 | 3,642 | 1,540 |
| 2025/03/03 | 3,609 | 3,623 | 3,609 | 3,623 | 290 |
| 2025/02/28 | 3,614 | 3,628 | 3,614 | 3,624 | 810 |
| 2025/02/27 | 3,609 | 3,609 | 3,607 | 3,607 | 1,290 |
| 2025/02/26 | 3,604 | 3,608 | 3,595 | 3,595 | 420 |
| 2025/02/25 | 3,571 | 3,587 | 3,571 | 3,587 | 220 |
| 2025/02/21 | 3,554 | 3,559 | 3,554 | 3,559 | 70 |
| 2025/02/20 | 3,545 | 3,550 | 3,545 | 3,548 | 8,220 |
| 2025/02/18 | 3,548 | 3,548 | 3,548 | 3,548 | 7,500 |
| 2025/02/17 | 3,553 | 3,560 | 3,553 | 3,560 | 290 |
| 2025/02/14 | 3,544 | 3,544 | 3,544 | 3,544 | 120 |
| 2025/02/13 | 3,525 | 3,579 | 3,521 | 3,524 | 1,040 |
| 2025/02/12 | 3,543 | 3,545 | 3,543 | 3,545 | 150 |
| 2025/02/10 | 3,555 | 3,559 | 3,555 | 3,558 | 350 |
| 2025/02/06 | 3,566 | 3,566 | 3,566 | 3,566 | 60 |
| 2025/02/05 | 3,548 | 3,552 | 3,548 | 3,552 | 20 |
| 2025/02/04 | 3,542 | 3,544 | 3,539 | 3,544 | 7,850 |
| 2025/02/03 | 3,549 | 3,549 | 3,548 | 3,548 | 470 |
| 2025/01/30 | 3,548 | 3,548 | 3,548 | 3,548 | 50 |
| 2025/01/29 | 3,554 | 3,555 | 3,553 | 3,555 | 1,040 |
| 2025/01/28 | 3,545 | 3,545 | 3,544 | 3,545 | 60 |
| 2025/01/27 | 3,536 | 3,537 | 3,531 | 3,537 | 19,340 |
| 2025/01/24 | 3,530 | 3,530 | 3,523 | 3,523 | 1,410 |
| 2025/01/23 | 3,515 | 3,536 | 3,515 | 3,536 | 540 |
| 2025/01/22 | 3,529 | 3,537 | 3,529 | 3,537 | 40 |
| 2025/01/21 | 3,531 | 3,553 | 3,531 | 3,549 | 3,510 |
| 2025/01/20 | 3,530 | 3,530 | 3,530 | 3,530 | 90 |
| 2025/01/17 | 3,526 | 3,531 | 3,526 | 3,530 | 60 |
| 2025/01/16 | 3,515 | 3,520 | 3,515 | 3,520 | 5,570 |
| 2025/01/15 | 3,486 | 3,489 | 3,485 | 3,489 | 490 |
| 2025/01/14 | 3,495 | 3,495 | 3,486 | 3,491 | 1,480 |
| 2025/01/10 | 3,523 | 3,523 | 3,509 | 3,514 | 10,340 |
| 2025/01/09 | 3,600 | 3,633 | 3,548 | 3,548 | 440 |
| 2025/01/08 | 3,518 | 3,644 | 3,509 | 3,634 | 175,250 |
| 2025/01/07 | 3,522 | 3,531 | 3,522 | 3,531 | 270 |
| 2025/01/06 | 3,521 | 3,524 | 3,518 | 3,521 | 1,690 |
| 2024/12/30 | 3,530 | 3,530 | 3,520 | 3,524 | 15,680 |
| 2024/12/27 | 3,531 | 3,531 | 3,531 | 3,531 | 60 |
| 2024/12/26 | 3,529 | 3,529 | 3,521 | 3,528 | 880 |
| 2024/12/25 | 3,530 | 3,530 | 3,528 | 3,528 | 90 |
| 2024/12/24 | 3,541 | 3,541 | 3,529 | 3,533 | 620 |
| 2024/12/23 | 3,538 | 3,547 | 3,538 | 3,544 | 620 |
| 2024/12/20 | 3,548 | 3,548 | 3,540 | 3,543 | 7,000 |
| 2024/12/19 | 3,555 | 3,559 | 3,546 | 3,546 | 96,230 |
| 2024/12/18 | 3,586 | 3,587 | 3,585 | 3,585 | 210 |
| 2024/12/17 | 3,581 | 3,587 | 3,581 | 3,583 | 6,190 |
| 2024/12/16 | 3,596 | 3,596 | 3,586 | 3,586 | 390 |
| 2024/12/13 | 3,603 | 3,603 | 3,603 | 3,603 | 1,000 |
| 2024/12/12 | 3,620 | 3,620 | 3,616 | 3,617 | 250 |
| 2024/12/11 | 3,621 | 3,621 | 3,621 | 3,621 | 10 |
| 2024/12/10 | 3,646 | 3,646 | 3,636 | 3,636 | 500 |
| 2024/12/09 | 3,657 | 3,657 | 3,649 | 3,649 | 1,410 |
| 2024/12/06 | 3,636 | 3,638 | 3,636 | 3,638 | 20 |
| 2024/12/05 | 3,660 | 3,660 | 3,634 | 3,634 | 5,220 |
| 2024/12/04 | 3,658 | 3,663 | 3,656 | 3,656 | 830 |
| 2024/12/03 | 3,663 | 3,663 | 3,659 | 3,659 | 160 |
| 2024/12/02 | 3,657 | 3,662 | 3,657 | 3,659 | 330 |
| 2024/11/29 | 3,656 | 3,657 | 3,655 | 3,657 | 96,510 |
| 2024/11/28 | 3,644 | 3,653 | 3,644 | 3,653 | 690 |
| 2024/11/27 | 3,640 | 3,640 | 3,635 | 3,635 | 720 |
| 2024/11/26 | 3,638 | 3,644 | 3,637 | 3,638 | 223,900 |
| 2024/11/25 | 3,620 | 3,626 | 3,620 | 3,622 | 870 |
| 2024/11/22 | 3,608 | 3,611 | 3,604 | 3,611 | 110 |
| 2024/11/21 | 3,609 | 3,614 | 3,609 | 3,614 | 280,260 |
| 2024/11/20 | 3,619 | 3,619 | 3,612 | 3,612 | 90 |
| 2024/11/19 | 3,601 | 3,610 | 3,601 | 3,610 | 290 |
| 2024/11/18 | 3,600 | 3,601 | 3,600 | 3,601 | 70 |
| 2024/11/15 | 3,605 | 3,605 | 3,595 | 3,595 | 50 |
| 2024/11/14 | 3,598 | 3,660 | 3,590 | 3,597 | 370 |
| 2024/11/13 | 3,605 | 3,605 | 3,600 | 3,600 | 290 |
| 2024/11/12 | 3,630 | 3,630 | 3,626 | 3,626 | 20 |
| 2024/11/11 | 3,642 | 3,642 | 3,625 | 3,625 | 80 |
| 2024/11/07 | 3,602 | 3,608 | 3,602 | 3,608 | 9,370 |
| 2024/11/06 | 3,640 | 3,640 | 3,598 | 3,617 | 26,820 |
| 2024/11/05 | 3,640 | 3,640 | 3,640 | 3,640 | 220 |
| 2024/11/01 | 3,644 | 3,648 | 3,644 | 3,648 | 68,390 |
| 2024/10/31 | 3,643 | 3,648 | 3,642 | 3,648 | 190 |
| 2024/10/30 | 3,650 | 3,655 | 3,650 | 3,655 | 1,630 |
| 2024/10/29 | 3,650 | 3,651 | 3,650 | 3,651 | 520 |
| 2024/10/28 | 3,655 | 3,655 | 3,648 | 3,651 | 680 |
| 2024/10/25 | 3,669 | 3,675 | 3,669 | 3,675 | 20 |
| 2024/10/24 | 3,671 | 3,671 | 3,671 | 3,671 | 10 |
| 2024/10/23 | 3,670 | 3,670 | 3,663 | 3,663 | 1,400 |