(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 |
|---|---|---|---|---|---|
| 2026/07/23 | 3,353 | 3,353 | 3,351 | 3,352 | 34 |
| 2026/07/22 | 3,360 | 3,360 | 3,356 | 3,356 | 572 |
| 2026/07/21 | 3,405 | 3,405 | 3,366 | 3,368 | 1,374 |
| 2026/07/17 | 3,350 | 3,378 | 3,350 | 3,375 | 467 |
| 2026/07/16 | 3,380 | 3,380 | 3,374 | 3,376 | 370 |
| 2026/07/15 | 3,370 | 3,370 | 3,364 | 3,364 | 6,492 |
| 2026/07/14 | 3,363 | 3,363 | 3,353 | 3,358 | 254 |
| 2026/07/13 | 3,374 | 3,374 | 3,364 | 3,368 | 666 |
| 2026/07/10 | 3,377 | 3,377 | 3,373 | 3,376 | 6,733 |
| 2026/07/09 | 3,386 | 3,386 | 3,368 | 3,371 | 22,765 |
| 2026/07/08 | 3,383 | 3,383 | 3,372 | 3,378 | 7,414 |
| 2026/07/07 | 3,399 | 3,399 | 3,389 | 3,389 | 211 |
| 2026/07/06 | 3,377 | 3,397 | 3,377 | 3,389 | 130,917 |
| 2026/07/03 | 3,420 | 3,420 | 3,390 | 3,390 | 65 |
| 2026/07/02 | 3,419 | 3,419 | 3,389 | 3,389 | 23 |
| 2026/07/01 | 3,419 | 3,419 | 3,390 | 3,391 | 91,668 |
| 2026/06/30 | 3,414 | 3,415 | 3,411 | 3,415 | 550 |
| 2026/06/29 | 3,422 | 3,422 | 3,412 | 3,412 | 119 |
| 2026/06/26 | 3,409 | 3,414 | 3,405 | 3,413 | 175 |
| 2026/06/25 | 3,322 | 3,403 | 3,322 | 3,401 | 424 |
| 2026/06/24 | 3,319 | 3,384 | 3,319 | 3,381 | 1,321 |
| 2026/06/23 | 3,375 | 3,385 | 3,375 | 3,385 | 669 |
| 2026/06/22 | 3,389 | 3,389 | 3,380 | 3,383 | 898 |
| 2026/06/19 | 3,394 | 3,394 | 3,384 | 3,384 | 567 |
| 2026/06/18 | 3,386 | 3,392 | 3,386 | 3,392 | 40,461 |
| 2026/06/17 | 3,398 | 3,400 | 3,396 | 3,400 | 119 |
| 2026/06/16 | 3,400 | 3,400 | 3,388 | 3,388 | 124 |
| 2026/06/15 | 3,406 | 3,406 | 3,398 | 3,399 | 40,870 |
| 2026/06/12 | 3,388 | 3,400 | 3,388 | 3,400 | 132 |
| 2026/06/11 | 3,367 | 3,373 | 3,367 | 3,371 | 62 |
| 2026/06/10 | 3,376 | 3,376 | 3,371 | 3,375 | 1,533 |
| 2026/06/09 | 3,368 | 3,368 | 3,363 | 3,368 | 399 |
| 2026/06/08 | 3,390 | 3,390 | 3,360 | 3,365 | 1,365 |
| 2026/06/05 | 3,397 | 3,397 | 3,385 | 3,389 | 388 |
| 2026/06/04 | 3,387 | 3,387 | 3,383 | 3,384 | 499 |
| 2026/06/03 | 3,428 | 3,428 | 3,423 | 3,423 | 790 |
| 2026/06/02 | 3,430 | 3,436 | 3,426 | 3,436 | 412 |
| 2026/06/01 | 3,460 | 3,460 | 3,424 | 3,427 | 394 |
| 2026/05/29 | 3,431 | 3,434 | 3,429 | 3,431 | 1,476 |
| 2026/05/28 | 3,455 | 3,455 | 3,409 | 3,412 | 1,303 |
| 2026/05/27 | 3,423 | 3,426 | 3,420 | 3,423 | 55,928 |
| 2026/05/26 | 3,423 | 3,423 | 3,416 | 3,417 | 98,270 |
| 2026/05/25 | 3,383 | 3,424 | 3,383 | 3,421 | 18,892 |
| 2026/05/22 | 3,419 | 3,419 | 3,399 | 3,401 | 596 |
| 2026/05/21 | 3,399 | 3,400 | 3,395 | 3,396 | 1,252 |
| 2026/05/20 | 3,410 | 3,410 | 3,379 | 3,381 | 81 |
| 2026/05/19 | 3,396 | 3,398 | 3,395 | 3,396 | 692 |
| 2026/05/18 | 3,419 | 3,419 | 3,388 | 3,392 | 38,019 |
| 2026/05/15 | 3,421 | 3,421 | 3,409 | 3,409 | 1,484 |
| 2026/05/14 | 3,429 | 3,430 | 3,426 | 3,426 | 1,077 |
| 2026/05/13 | 3,460 | 3,460 | 3,426 | 3,429 | 343 |
| 2026/05/12 | 3,440 | 3,440 | 3,434 | 3,434 | 105 |
| 2026/05/11 | 3,446 | 3,446 | 3,441 | 3,443 | 160 |
| 2026/05/08 | 3,460 | 3,460 | 3,442 | 3,443 | 306 |
| 2026/05/07 | 3,448 | 3,452 | 3,448 | 3,451 | 60,890 |
| 2026/05/01 | 3,440 | 3,445 | 3,440 | 3,445 | 106 |
| 2026/04/30 | 3,440 | 3,440 | 3,432 | 3,435 | 195 |
| 2026/04/28 | 3,460 | 3,460 | 3,453 | 3,453 | 103 |
| 2026/04/27 | 3,456 | 3,460 | 3,456 | 3,458 | 245 |
| 2026/04/24 | 3,457 | 3,459 | 3,455 | 3,456 | 311 |
| 2026/04/23 | 3,462 | 3,462 | 3,458 | 3,459 | 159 |
| 2026/04/22 | 3,469 | 3,469 | 3,466 | 3,468 | 25 |
| 2026/04/21 | 3,476 | 3,478 | 3,476 | 3,478 | 72 |
| 2026/04/20 | 3,469 | 3,476 | 3,469 | 3,475 | 419 |
| 2026/04/17 | 3,468 | 3,468 | 3,460 | 3,463 | 367 |
| 2026/04/16 | 3,469 | 3,473 | 3,469 | 3,470 | 123 |
| 2026/04/15 | 3,477 | 3,479 | 3,476 | 3,478 | 2,526 |
| 2026/04/14 | 3,458 | 3,470 | 3,458 | 3,467 | 9 |
| 2026/04/13 | 3,450 | 3,453 | 3,449 | 3,453 | 1,272 |
| 2026/04/10 | 3,468 | 3,468 | 3,465 | 3,465 | 59 |
| 2026/04/09 | 3,475 | 3,475 | 3,465 | 3,465 | 124 |
| 2026/04/08 | 3,474 | 3,475 | 3,470 | 3,475 | 79 |
| 2026/04/07 | 3,453 | 3,453 | 3,448 | 3,448 | 41 |
| 2026/04/06 | 3,455 | 3,455 | 3,445 | 3,445 | 7,734 |
| 2026/04/03 | 3,460 | 3,460 | 3,454 | 3,454 | 890 |
| 2026/03/27 | 3,450 | 3,450 | 3,426 | 3,428 | 99,591 |
| 2026/03/26 | 3,448 | 3,448 | 3,442 | 3,442 | 23,035 |
| 2026/03/25 | 3,450 | 3,451 | 3,446 | 3,446 | 35,100 |
| 2026/03/24 | 3,454 | 3,454 | 3,439 | 3,439 | 532 |
| 2026/03/23 | 3,436 | 3,438 | 3,431 | 3,431 | 7,115 |
| 2026/03/19 | 3,496 | 3,496 | 3,465 | 3,466 | 4,989 |
| 2026/03/18 | 3,489 | 3,496 | 3,486 | 3,496 | 30 |
| 2026/03/17 | 3,475 | 3,483 | 3,475 | 3,478 | 302 |
| 2026/03/16 | 3,475 | 3,475 | 3,472 | 3,472 | 1,239 |
| 2026/03/13 | 3,480 | 3,480 | 3,470 | 3,471 | 1,761 |
| 2026/03/12 | 3,501 | 3,501 | 3,476 | 3,479 | 61,314 |
| 2026/03/11 | 3,501 | 3,505 | 3,501 | 3,504 | 1,017 |
| 2026/03/10 | 3,498 | 3,511 | 3,498 | 3,509 | 226,083 |
| 2026/03/09 | 3,510 | 3,510 | 3,485 | 3,492 | 41,087 |
| 2026/03/06 | 3,501 | 3,504 | 3,500 | 3,504 | 69,916 |
| 2026/03/05 | 3,516 | 3,516 | 3,507 | 3,508 | 1,027 |
| 2026/03/04 | 3,558 | 3,562 | 3,555 | 3,555 | 4,469 |
| 2026/03/03 | 3,583 | 3,583 | 3,558 | 3,558 | 727 |
| 2026/03/02 | 3,590 | 3,593 | 3,581 | 3,583 | 1,613 |
| 2026/02/27 | 3,575 | 3,575 | 3,571 | 3,575 | 1,507 |
| 2026/02/26 | 3,590 | 3,590 | 3,560 | 3,560 | 40 |
| 2026/02/25 | 3,566 | 3,580 | 3,559 | 3,562 | 283 |
| 2026/02/24 | 3,552 | 3,564 | 3,552 | 3,560 | 68,060 |
| 2026/02/20 | 3,583 | 3,583 | 3,555 | 3,555 | 400 |
| 2026/02/19 | 3,559 | 3,559 | 3,546 | 3,549 | 298 |
| 2026/02/18 | 3,559 | 3,560 | 3,555 | 3,555 | 152 |
| 2026/02/17 | 3,561 | 3,566 | 3,559 | 3,563 | 60,251 |
| 2026/02/16 | 3,560 | 3,560 | 3,557 | 3,557 | 546 |
| 2026/02/13 | 3,540 | 3,546 | 3,540 | 3,544 | 198 |
| 2026/02/12 | 3,527 | 3,527 | 3,523 | 3,526 | 176 |
| 2026/02/10 | 3,529 | 3,539 | 3,518 | 3,520 | 1,741 |
| 2026/02/09 | 3,523 | 3,523 | 3,513 | 3,513 | 76,724 |
| 2026/02/06 | 3,520 | 3,528 | 3,520 | 3,521 | 667 |
| 2026/02/05 | 3,503 | 3,506 | 3,500 | 3,502 | 168 |
| 2026/02/04 | 3,511 | 3,511 | 3,498 | 3,499 | 775 |
| 2026/02/03 | 3,509 | 3,509 | 3,498 | 3,500 | 485 |
| 2026/02/02 | 3,480 | 3,517 | 3,480 | 3,517 | 72,931 |
| 2026/01/30 | 3,510 | 3,510 | 3,502 | 3,502 | 1,486 |
| 2026/01/29 | 3,511 | 3,511 | 3,500 | 3,500 | 625 |
| 2026/01/28 | 3,517 | 3,517 | 3,507 | 3,507 | 450 |
| 2026/01/27 | 3,515 | 3,515 | 3,507 | 3,507 | 623 |
| 2026/01/26 | 3,520 | 3,520 | 3,509 | 3,511 | 34,110 |
| 2026/01/23 | 3,494 | 3,507 | 3,494 | 3,505 | 1,119 |
| 2026/01/22 | 3,498 | 3,505 | 3,498 | 3,501 | 299 |
| 2026/01/21 | 3,506 | 3,506 | 3,494 | 3,498 | 4,304 |
| 2026/01/20 | 3,506 | 3,506 | 3,500 | 3,502 | 10,289 |
| 2026/01/19 | 3,521 | 3,521 | 3,506 | 3,506 | 10,748 |
| 2026/01/16 | 3,532 | 3,532 | 3,524 | 3,524 | 876 |
| 2026/01/15 | 3,534 | 3,534 | 3,531 | 3,531 | 522 |
| 2026/01/14 | 3,531 | 3,531 | 3,520 | 3,522 | 1,088 |
| 2026/01/13 | 3,529 | 3,529 | 3,517 | 3,517 | 2,861 |
| 2026/01/09 | 3,533 | 3,533 | 3,524 | 3,524 | 1,329 |
| 2026/01/08 | 3,529 | 3,532 | 3,528 | 3,532 | 1,674 |
| 2026/01/07 | 3,534 | 3,534 | 3,527 | 3,528 | 239 |
| 2026/01/06 | 3,524 | 3,525 | 3,520 | 3,520 | 6,202 |
| 2026/01/05 | 3,540 | 3,540 | 3,498 | 3,525 | 645 |
| 2025/12/30 | 3,543 | 3,543 | 3,538 | 3,540 | 1,822 |
| 2025/12/29 | 3,550 | 3,550 | 3,531 | 3,542 | 1,282 |
| 2025/12/26 | 3,539 | 3,539 | 3,526 | 3,530 | 2,322 |
| 2025/12/25 | 3,506 | 3,532 | 3,506 | 3,524 | 2,930 |
| 2025/12/24 | 3,524 | 3,527 | 3,524 | 3,525 | 568 |
| 2025/12/23 | 3,527 | 3,529 | 3,525 | 3,526 | 1,881 |
| 2025/12/22 | 3,532 | 3,532 | 3,525 | 3,525 | 1,670 |
| 2025/12/19 | 3,536 | 3,538 | 3,532 | 3,532 | 535 |
| 2025/12/18 | 3,534 | 3,534 | 3,531 | 3,532 | 55 |
| 2025/12/17 | 3,532 | 3,532 | 3,528 | 3,530 | 64 |
| 2025/12/16 | 3,524 | 3,528 | 3,524 | 3,528 | 5,713 |
| 2025/12/15 | 3,523 | 3,524 | 3,521 | 3,524 | 341 |
| 2025/12/12 | 3,527 | 3,530 | 3,527 | 3,528 | 68,233 |
| 2025/12/11 | 3,534 | 3,536 | 3,530 | 3,536 | 1,633 |
| 2025/12/10 | 3,520 | 3,522 | 3,520 | 3,521 | 6,954 |
| 2025/12/09 | 3,533 | 3,533 | 3,524 | 3,524 | 1,460 |
| 2025/12/08 | 3,541 | 3,541 | 3,532 | 3,532 | 8,131 |
| 2025/12/05 | 3,545 | 3,545 | 3,543 | 3,544 | 602 |
| 2025/12/04 | 3,551 | 3,551 | 3,548 | 3,548 | 9,194 |
| 2025/12/03 | 3,573 | 3,586 | 3,573 | 3,586 | 3,298 |
| 2025/12/02 | 3,582 | 3,590 | 3,580 | 3,590 | 2,168 |
| 2025/12/01 | 3,597 | 3,598 | 3,594 | 3,594 | 4,990 |
| 2025/11/28 | 3,605 | 3,605 | 3,603 | 3,603 | 751 |
| 2025/11/27 | 3,602 | 3,606 | 3,602 | 3,605 | 1,380 |
| 2025/11/26 | 3,610 | 3,610 | 3,599 | 3,599 | 573 |
| 2025/11/25 | 3,609 | 3,609 | 3,593 | 3,595 | 1,506 |
| 2025/11/21 | 3,589 | 3,589 | 3,579 | 3,582 | 910 |
| 2025/11/20 | 3,566 | 3,570 | 3,565 | 3,567 | 1,360 |
| 2025/11/19 | 3,576 | 3,577 | 3,572 | 3,572 | 630 |
| 2025/11/18 | 3,568 | 3,576 | 3,568 | 3,576 | 2,040 |
| 2025/11/17 | 3,573 | 3,573 | 3,565 | 3,567 | 1,690 |
| 2025/11/14 | 3,580 | 3,580 | 3,574 | 3,576 | 2,920 |
| 2025/11/13 | 3,584 | 3,584 | 3,581 | 3,582 | 33,050 |
| 2025/11/12 | 3,583 | 3,583 | 3,578 | 3,578 | 90 |
| 2025/11/11 | 3,573 | 3,573 | 3,570 | 3,570 | 50 |
| 2025/11/10 | 3,568 | 3,569 | 3,566 | 3,567 | 800 |
| 2025/11/07 | 3,577 | 3,577 | 3,574 | 3,576 | 730 |
| 2025/11/06 | 3,561 | 3,562 | 3,560 | 3,562 | 1,280 |
| 2025/11/05 | 3,578 | 3,583 | 3,578 | 3,581 | 25,880 |
| 2025/11/04 | 3,573 | 3,573 | 3,570 | 3,573 | 290 |
| 2025/10/31 | 3,574 | 3,574 | 3,574 | 3,574 | 230 |
| 2025/10/30 | 3,604 | 3,604 | 3,579 | 3,581 | 1,410 |
| 2025/10/29 | 3,601 | 3,604 | 3,601 | 3,604 | 330 |
| 2025/10/28 | 3,603 | 3,604 | 3,601 | 3,602 | 2,820 |
| 2025/10/27 | 3,602 | 3,602 | 3,591 | 3,591 | 670 |
| 2025/10/24 | 3,596 | 3,606 | 3,596 | 3,603 | 1,180 |
| 2025/10/23 | 3,614 | 3,614 | 3,609 | 3,609 | 70 |
| 2025/10/22 | 3,609 | 3,610 | 3,606 | 3,608 | 1,090 |
| 2025/10/21 | 3,606 | 3,606 | 3,605 | 3,605 | 20 |
| 2025/10/20 | 3,596 | 3,596 | 3,594 | 3,594 | 360 |
| 2025/10/17 | 3,601 | 3,612 | 3,601 | 3,612 | 380 |
| 2025/10/16 | 3,594 | 3,595 | 3,593 | 3,593 | 870 |
| 2025/10/15 | 3,592 | 3,596 | 3,592 | 3,594 | 30,790 |
| 2025/10/14 | 3,584 | 3,592 | 3,580 | 3,592 | 230 |
| 2025/10/10 | 3,565 | 3,566 | 3,561 | 3,566 | 60 |
| 2025/10/09 | 3,570 | 3,570 | 3,566 | 3,566 | 1,240 |
| 2025/10/08 | 3,567 | 3,568 | 3,567 | 3,568 | 90 |
| 2025/10/07 | 3,557 | 3,563 | 3,557 | 3,562 | 1,210 |
| 2025/10/06 | 3,565 | 3,565 | 3,559 | 3,561 | 3,420 |
| 2025/10/03 | 3,579 | 3,579 | 3,575 | 3,575 | 260 |
| 2025/10/02 | 3,573 | 3,577 | 3,573 | 3,577 | 130 |
| 2025/10/01 | 3,561 | 3,561 | 3,559 | 3,559 | 590 |
| 2025/09/30 | 3,565 | 3,565 | 3,563 | 3,564 | 660 |
| 2025/09/29 | 3,554 | 3,559 | 3,554 | 3,559 | 3,720 |
| 2025/09/26 | 3,560 | 3,560 | 3,554 | 3,554 | 160 |
| 2025/09/25 | 3,566 | 3,567 | 3,564 | 3,564 | 3,970 |
| 2025/09/24 | 3,575 | 3,575 | 3,575 | 3,575 | 30 |
| 2025/09/22 | 3,570 | 3,570 | 3,565 | 3,565 | 400 |
| 2025/09/19 | 3,577 | 3,577 | 3,570 | 3,570 | 870 |