(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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,100 | 4,100 | 4,100 | 4,100 | 20 |
| 2022/12/28 | 4,095 | 4,095 | 4,095 | 4,095 | 10 |
| 2022/12/26 | 4,130 | 4,138 | 4,130 | 4,138 | 20 |
| 2022/12/23 | 4,157 | 4,157 | 4,148 | 4,148 | 30 |
| 2022/12/22 | 4,138 | 4,157 | 4,138 | 4,157 | 30 |
| 2022/12/21 | 4,138 | 4,138 | 4,138 | 4,138 | 10 |
| 2022/12/20 | 4,147 | 4,147 | 4,140 | 4,140 | 80 |
| 2022/12/19 | 4,196 | 4,196 | 4,196 | 4,196 | 20 |
| 2022/12/13 | 4,174 | 4,174 | 4,173 | 4,173 | 20 |
| 2022/12/12 | 4,189 | 4,189 | 4,183 | 4,183 | 30 |
| 2022/12/09 | 4,220 | 4,220 | 4,213 | 4,216 | 90 |
| 2022/12/08 | 4,239 | 4,243 | 4,231 | 4,231 | 40,030 |
| 2022/12/07 | 4,190 | 4,190 | 4,189 | 4,189 | 9,500 |
| 2022/12/06 | 4,197 | 4,197 | 4,184 | 4,187 | 61,500 |
| 2022/12/05 | 4,216 | 4,216 | 4,216 | 4,216 | 8,530 |
| 2022/12/02 | 4,209 | 4,209 | 4,209 | 4,209 | 50 |
| 2022/12/01 | 4,188 | 4,188 | 4,185 | 4,185 | 120 |
| 2022/11/25 | 4,168 | 4,168 | 4,168 | 4,168 | 7,000 |
| 2022/11/24 | 4,165 | 4,168 | 4,161 | 4,168 | 10,590 |
| 2022/11/22 | 4,125 | 4,125 | 4,125 | 4,125 | 50 |
| 2022/11/21 | 4,140 | 4,140 | 4,140 | 4,140 | 90 |
| 2022/11/17 | 4,166 | 4,166 | 4,158 | 4,158 | 60 |
| 2022/11/16 | 4,130 | 4,130 | 4,127 | 4,127 | 30 |
| 2022/11/15 | 4,108 | 4,108 | 4,108 | 4,108 | 10 |
| 2022/11/14 | 4,108 | 4,108 | 4,105 | 4,105 | 20 |
| 2022/11/11 | 4,133 | 4,135 | 4,125 | 4,125 | 5,040 |
| 2022/11/10 | 4,045 | 4,053 | 4,045 | 4,053 | 120 |
| 2022/11/09 | 4,029 | 4,034 | 4,029 | 4,034 | 20 |
| 2022/11/08 | 4,010 | 4,010 | 3,997 | 3,997 | 9,170 |
| 2022/11/07 | 4,024 | 4,024 | 4,021 | 4,021 | 60,020 |
| 2022/11/04 | 4,028 | 4,028 | 4,026 | 4,026 | 20 |
| 2022/11/02 | 4,076 | 4,076 | 4,060 | 4,060 | 5,510 |
| 2022/11/01 | 4,065 | 4,078 | 4,063 | 4,074 | 55,110 |
| 2022/10/28 | 4,099 | 4,099 | 4,099 | 4,099 | 150 |
| 2022/10/26 | 4,048 | 4,048 | 4,043 | 4,043 | 30 |
| 2022/10/25 | 4,005 | 4,005 | 4,005 | 4,005 | 5,000 |
| 2022/10/21 | 3,995 | 3,995 | 3,980 | 3,985 | 180 |
| 2022/10/19 | 4,063 | 4,063 | 4,063 | 4,063 | 60 |
| 2022/10/18 | 4,064 | 4,065 | 4,064 | 4,065 | 80 |
| 2022/10/17 | 4,059 | 4,066 | 4,059 | 4,066 | 5,100 |
| 2022/10/14 | 4,090 | 4,090 | 4,090 | 4,090 | 10 |
| 2022/10/12 | 4,082 | 4,084 | 4,082 | 4,082 | 28,230 |
| 2022/10/11 | 4,090 | 4,090 | 4,082 | 4,082 | 80 |
| 2022/10/07 | 4,124 | 4,124 | 4,122 | 4,122 | 80 |
| 2022/10/06 | 4,149 | 4,149 | 4,149 | 4,149 | 180 |
| 2022/10/04 | 4,183 | 4,195 | 4,183 | 4,195 | 190 |
| 2022/10/03 | 4,129 | 4,129 | 4,129 | 4,129 | 6,200 |
| 2022/09/30 | 4,138 | 4,138 | 4,138 | 4,138 | 20 |
| 2022/09/29 | 4,155 | 4,155 | 4,155 | 4,155 | 10 |
| 2022/09/28 | 4,070 | 4,070 | 4,070 | 4,070 | 100 |
| 2022/09/27 | 4,101 | 4,101 | 4,101 | 4,101 | 50 |
| 2022/09/22 | 4,209 | 4,219 | 4,209 | 4,219 | 30 |
| 2022/09/21 | 4,217 | 4,217 | 4,217 | 4,217 | 50 |
| 2022/09/16 | 4,256 | 4,256 | 4,256 | 4,256 | 5,000 |
| 2022/09/14 | 4,261 | 4,261 | 4,261 | 4,261 | 80 |
| 2022/09/12 | 4,290 | 4,290 | 4,290 | 4,290 | 80 |
| 2022/09/08 | 4,312 | 4,312 | 4,312 | 4,312 | 10 |
| 2022/09/07 | 4,291 | 4,292 | 4,291 | 4,292 | 153,510 |
| 2022/09/06 | 4,341 | 4,341 | 4,335 | 4,335 | 30,230 |
| 2022/09/05 | 4,617 | 4,617 | 4,354 | 4,365 | 770 |
| 2022/09/02 | 4,333 | 4,337 | 4,333 | 4,337 | 5,820 |
| 2022/09/01 | 4,367 | 4,367 | 4,355 | 4,355 | 90 |
| 2022/08/31 | 4,384 | 4,384 | 4,384 | 4,384 | 40 |
| 2022/08/30 | 4,395 | 4,395 | 4,395 | 4,395 | 160 |
| 2022/08/29 | 4,393 | 4,393 | 4,393 | 4,393 | 70 |
| 2022/08/24 | 4,407 | 4,407 | 4,407 | 4,407 | 30 |
| 2022/08/23 | 4,426 | 4,427 | 4,422 | 4,427 | 140 |
| 2022/08/22 | 4,436 | 4,436 | 4,436 | 4,436 | 80 |
| 2022/08/19 | 4,477 | 4,477 | 4,465 | 4,465 | 124,820 |
| 2022/08/18 | 4,479 | 4,479 | 4,479 | 4,479 | 10 |
| 2022/08/17 | 4,499 | 4,499 | 4,495 | 4,495 | 1,140 |
| 2022/08/16 | 4,514 | 4,514 | 4,514 | 4,514 | 60,000 |
| 2022/08/15 | 4,484 | 4,487 | 4,484 | 4,487 | 160 |
| 2022/08/12 | 4,481 | 4,481 | 4,481 | 4,481 | 4,500 |
| 2022/08/10 | 4,515 | 4,515 | 4,515 | 4,515 | 10 |
| 2022/08/08 | 4,503 | 4,503 | 4,503 | 4,503 | 10 |
| 2022/08/05 | 4,545 | 4,545 | 4,545 | 4,545 | 100 |
| 2022/08/04 | 4,543 | 4,543 | 4,533 | 4,533 | 480 |
| 2022/08/03 | 4,531 | 4,544 | 4,531 | 4,544 | 760 |
| 2022/08/02 | 4,597 | 4,601 | 4,597 | 4,601 | 590 |
| 2022/08/01 | 4,560 | 4,560 | 4,555 | 4,555 | 60 |
| 2022/07/29 | 4,541 | 4,560 | 4,541 | 4,560 | 25,010 |
| 2022/07/21 | 4,415 | 4,415 | 4,415 | 4,415 | 20 |
| 2022/07/20 | 4,431 | 4,431 | 4,431 | 4,431 | 20 |
| 2022/07/14 | 4,444 | 4,444 | 4,444 | 4,444 | 200 |
| 2022/07/11 | 4,409 | 4,409 | 4,409 | 4,409 | 70 |
| 2022/07/07 | 4,460 | 4,460 | 4,460 | 4,460 | 20 |
| 2022/07/05 | 4,452 | 4,452 | 4,452 | 4,452 | 80 |
| 2022/07/04 | 4,473 | 4,473 | 4,473 | 4,473 | 20 |
| 2022/06/29 | 4,362 | 4,362 | 4,362 | 4,362 | 10 |
| 2022/06/27 | 4,382 | 4,382 | 4,370 | 4,370 | 20 |
| 2022/06/24 | 4,383 | 4,383 | 4,383 | 4,383 | 10 |
| 2022/06/23 | 4,371 | 4,371 | 4,371 | 4,371 | 10 |
| 2022/06/21 | 4,309 | 4,319 | 4,309 | 4,316 | 40 |
| 2022/06/17 | 4,330 | 4,351 | 4,330 | 4,351 | 40 |
| 2022/06/16 | 4,288 | 4,288 | 4,287 | 4,287 | 20,000 |
| 2022/06/15 | 4,273 | 4,273 | 4,259 | 4,259 | 22,050 |
| 2022/06/14 | 4,298 | 4,298 | 4,288 | 4,288 | 60 |
| 2022/06/13 | 4,360 | 4,360 | 4,360 | 4,360 | 60 |
| 2022/06/03 | 4,519 | 4,520 | 4,519 | 4,520 | 90 |
| 2022/06/02 | 4,469 | 4,469 | 4,469 | 4,469 | 43,750 |
| 2022/06/01 | 4,485 | 4,485 | 4,485 | 4,485 | 4,480 |
| 2022/05/31 | 4,503 | 4,503 | 4,503 | 4,503 | 30,000 |
| 2022/05/19 | 4,472 | 4,472 | 4,472 | 4,472 | 10 |
| 2022/05/10 | 4,419 | 4,419 | 4,419 | 4,419 | 20 |
| 2022/05/09 | 4,392 | 4,392 | 4,391 | 4,391 | 30 |
| 2022/05/06 | 4,405 | 4,405 | 4,405 | 4,405 | 50 |
| 2022/04/28 | 4,498 | 4,498 | 4,496 | 4,497 | 80 |
| 2022/04/27 | 4,519 | 4,519 | 4,519 | 4,519 | 55,350 |
| 2022/04/22 | 4,440 | 4,440 | 4,440 | 4,440 | 4,600 |
| 2022/04/19 | 4,470 | 4,488 | 4,470 | 4,488 | 6,140 |
| 2022/04/18 | 4,482 | 4,485 | 4,480 | 4,485 | 55,800 |
| 2022/04/11 | 4,530 | 4,530 | 4,530 | 4,530 | 100 |
| 2022/04/08 | 4,559 | 4,559 | 4,559 | 4,559 | 4,400 |
| 2022/04/07 | 4,571 | 4,571 | 4,571 | 4,571 | 10 |
| 2022/04/06 | 4,580 | 4,580 | 4,566 | 4,566 | 12,020 |
| 2022/04/05 | 4,645 | 4,645 | 4,645 | 4,645 | 100 |
| 2022/03/29 | 4,612 | 4,612 | 4,612 | 4,612 | 20 |
| 2022/03/28 | 4,614 | 4,615 | 4,598 | 4,598 | 34,220 |
| 2022/03/24 | 4,672 | 4,672 | 4,672 | 4,672 | 100 |
| 2022/03/23 | 4,674 | 4,674 | 4,654 | 4,655 | 26,600 |
| 2022/03/22 | 4,685 | 4,685 | 4,685 | 4,685 | 100 |
| 2022/03/15 | 4,770 | 4,770 | 4,768 | 4,768 | 60 |
| 2022/03/14 | 4,813 | 4,814 | 4,813 | 4,814 | 50 |
| 2022/03/08 | 4,910 | 4,910 | 4,908 | 4,908 | 106,950 |
| 2022/03/07 | 4,957 | 4,957 | 4,957 | 4,957 | 10 |
| 2022/03/04 | 4,902 | 4,902 | 4,900 | 4,900 | 51,250 |
| 2022/03/02 | 4,946 | 4,946 | 4,946 | 4,946 | 6,050 |
| 2022/02/28 | 4,869 | 4,870 | 4,869 | 4,870 | 6,150 |
| 2022/02/24 | 4,850 | 4,850 | 4,850 | 4,850 | 10 |
| 2022/02/22 | 4,872 | 4,872 | 4,872 | 4,872 | 10 |
| 2022/02/17 | 4,835 | 4,835 | 4,835 | 4,835 | 10 |
| 2022/02/16 | 4,814 | 4,821 | 4,814 | 4,821 | 30 |
| 2022/02/15 | 4,841 | 4,841 | 4,841 | 4,841 | 51,650 |
| 2022/02/14 | 4,849 | 4,849 | 4,849 | 4,849 | 10 |
| 2022/02/07 | 4,872 | 4,872 | 4,872 | 4,872 | 20 |
| 2022/02/04 | 4,901 | 4,901 | 4,894 | 4,894 | 30 |
| 2022/02/03 | 4,937 | 4,937 | 4,937 | 4,937 | 10 |
| 2022/02/01 | 4,923 | 4,923 | 4,923 | 4,923 | 30 |
| 2022/01/31 | 4,917 | 4,917 | 4,917 | 4,917 | 10 |
| 2022/01/27 | 4,897 | 4,897 | 4,897 | 4,897 | 10 |
| 2022/01/26 | 4,930 | 4,930 | 4,930 | 4,930 | 10 |
| 2022/01/25 | 4,929 | 4,935 | 4,929 | 4,935 | 130 |
| 2022/01/24 | 4,938 | 4,938 | 4,927 | 4,928 | 120 |
| 2022/01/21 | 4,927 | 4,929 | 4,923 | 4,928 | 80 |
| 2022/01/20 | 4,897 | 4,897 | 4,893 | 4,893 | 20 |
| 2022/01/19 | 4,890 | 4,890 | 4,878 | 4,878 | 152,400 |
| 2022/01/18 | 4,910 | 4,911 | 4,898 | 4,898 | 129,990 |
| 2022/01/17 | 4,923 | 4,923 | 4,905 | 4,905 | 11,210 |
| 2022/01/14 | 4,948 | 4,948 | 4,948 | 4,948 | 6,060 |
| 2022/01/11 | 4,941 | 4,941 | 4,937 | 4,937 | 5,030 |
| 2022/01/07 | 4,949 | 4,950 | 4,949 | 4,950 | 5,010 |
| 2022/01/06 | 4,959 | 4,959 | 4,949 | 4,949 | 5,120 |
| 2022/01/04 | 4,990 | 4,990 | 4,987 | 4,987 | 80 |