(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 |
|---|---|---|---|---|---|
| 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 |
| 2023/09/13 | 3,850 | 3,850 | 3,833 | 3,834 | 680 |
| 2023/09/12 | 3,831 | 3,835 | 3,831 | 3,835 | 40 |
| 2023/09/11 | 3,841 | 3,841 | 3,834 | 3,837 | 440 |
| 2023/09/08 | 3,857 | 3,857 | 3,857 | 3,857 | 10 |
| 2023/09/07 | 3,842 | 3,842 | 3,833 | 3,837 | 58,850 |
| 2023/09/06 | 3,836 | 3,848 | 3,836 | 3,848 | 390 |
| 2023/09/05 | 3,879 | 3,880 | 3,879 | 3,879 | 50 |
| 2023/09/04 | 3,885 | 3,885 | 3,884 | 3,885 | 1,980 |
| 2023/09/01 | 3,918 | 3,918 | 3,910 | 3,910 | 30 |
| 2023/08/31 | 3,918 | 3,918 | 3,904 | 3,906 | 810 |
| 2023/08/30 | 3,902 | 3,904 | 3,898 | 3,902 | 56,590 |
| 2023/08/28 | 3,877 | 3,877 | 3,866 | 3,866 | 690 |
| 2023/08/25 | 3,882 | 3,882 | 3,871 | 3,871 | 20 |
| 2023/08/24 | 3,884 | 3,884 | 3,882 | 3,882 | 60 |
| 2023/08/23 | 3,853 | 3,853 | 3,849 | 3,849 | 20 |
| 2023/08/22 | 3,848 | 3,848 | 3,845 | 3,846 | 120 |
| 2023/08/21 | 3,882 | 3,882 | 3,863 | 3,863 | 460 |
| 2023/08/18 | 3,878 | 3,878 | 3,864 | 3,864 | 50 |
| 2023/08/17 | 3,885 | 3,885 | 3,857 | 3,857 | 790 |
| 2023/08/16 | 3,895 | 3,895 | 3,890 | 3,890 | 40 |
| 2023/08/15 | 3,890 | 3,890 | 3,884 | 3,884 | 670 |
| 2023/08/14 | 3,912 | 3,912 | 3,896 | 3,897 | 1,180 |
| 2023/08/10 | 3,960 | 3,960 | 3,941 | 3,941 | 270 |
| 2023/08/08 | 3,944 | 3,944 | 3,944 | 3,944 | 40,500 |
| 2023/08/07 | 3,941 | 3,941 | 3,936 | 3,937 | 390 |
| 2023/08/04 | 3,914 | 3,914 | 3,899 | 3,904 | 57,240 |
| 2023/08/03 | 3,924 | 3,924 | 3,915 | 3,915 | 56,450 |
| 2023/08/02 | 3,959 | 3,959 | 3,943 | 3,944 | 170 |
| 2023/08/01 | 3,973 | 3,973 | 3,957 | 3,959 | 55,690 |
| 2023/07/31 | 3,956 | 3,956 | 3,950 | 3,950 | 120 |
| 2023/07/28 | 3,955 | 3,955 | 3,951 | 3,951 | 380 |
| 2023/07/27 | 3,997 | 3,997 | 3,992 | 3,992 | 17,630 |
| 2023/07/26 | 3,978 | 3,980 | 3,978 | 3,980 | 30,020 |
| 2023/07/25 | 3,985 | 3,988 | 3,985 | 3,985 | 140 |
| 2023/07/24 | 3,994 | 3,994 | 3,994 | 3,994 | 10 |
| 2023/07/21 | 4,005 | 4,005 | 4,005 | 4,005 | 40 |
| 2023/07/20 | 4,020 | 4,020 | 4,020 | 4,020 | 120 |
| 2023/07/19 | 4,018 | 4,020 | 4,017 | 4,020 | 35,620 |
| 2023/07/14 | 4,034 | 4,034 | 4,021 | 4,021 | 210 |
| 2023/07/13 | 3,996 | 3,999 | 3,993 | 3,993 | 240 |
| 2023/07/12 | 3,947 | 3,959 | 3,947 | 3,959 | 180 |
| 2023/07/11 | 3,949 | 3,956 | 3,949 | 3,952 | 5,080 |
| 2023/07/10 | 3,944 | 3,944 | 3,922 | 3,925 | 670 |
| 2023/07/07 | 3,950 | 3,950 | 3,933 | 3,937 | 52,680 |
| 2023/07/06 | 3,982 | 3,982 | 3,962 | 3,962 | 10,400 |
| 2023/07/05 | 3,993 | 3,994 | 3,992 | 3,992 | 17,610 |
| 2023/07/04 | 3,998 | 3,998 | 3,995 | 3,998 | 530 |
| 2023/07/03 | 3,998 | 4,004 | 3,998 | 4,004 | 350 |
| 2023/06/30 | 4,015 | 4,015 | 3,999 | 4,001 | 1,760 |
| 2023/06/29 | 4,037 | 4,037 | 4,034 | 4,034 | 190 |
| 2023/06/28 | 4,032 | 4,032 | 4,025 | 4,025 | 340 |
| 2023/06/27 | 4,036 | 4,036 | 4,036 | 4,036 | 17,500 |
| 2023/06/26 | 4,039 | 4,039 | 4,039 | 4,039 | 20 |
| 2023/06/23 | 4,025 | 4,025 | 4,024 | 4,024 | 20 |
| 2023/06/22 | 4,037 | 4,039 | 4,037 | 4,039 | 40 |
| 2023/06/21 | 4,042 | 4,042 | 4,042 | 4,042 | 10 |
| 2023/06/20 | 4,014 | 4,019 | 4,014 | 4,019 | 20 |
| 2023/06/19 | 4,018 | 4,018 | 4,018 | 4,018 | 10 |
| 2023/06/16 | 4,031 | 4,041 | 4,031 | 4,037 | 130 |
| 2023/06/15 | 4,020 | 4,021 | 4,009 | 4,009 | 54,880 |
| 2023/06/14 | 4,022 | 4,022 | 4,019 | 4,019 | 20 |
| 2023/06/13 | 4,048 | 4,048 | 4,043 | 4,046 | 90 |
| 2023/06/12 | 4,035 | 4,035 | 4,035 | 4,035 | 100 |
| 2023/06/09 | 4,042 | 4,046 | 4,042 | 4,046 | 140 |
| 2023/06/08 | 4,046 | 4,046 | 4,027 | 4,028 | 80 |
| 2023/06/07 | 4,065 | 4,065 | 4,065 | 4,065 | 70 |
| 2023/06/06 | 4,060 | 4,060 | 4,052 | 4,054 | 16,350 |
| 2023/06/05 | 4,200 | 4,200 | 4,062 | 4,062 | 350 |
| 2023/06/02 | 4,116 | 4,156 | 4,110 | 4,110 | 780 |
| 2023/06/01 | 4,096 | 4,096 | 4,094 | 4,094 | 8,610 |
| 2023/05/31 | 4,081 | 4,091 | 4,081 | 4,091 | 50 |
| 2023/05/30 | 4,060 | 4,060 | 4,060 | 4,060 | 10 |
| 2023/05/29 | 4,044 | 4,046 | 4,044 | 4,044 | 330 |
| 2023/05/26 | 4,051 | 4,052 | 4,051 | 4,052 | 740 |
| 2023/05/25 | 4,071 | 4,071 | 4,070 | 4,070 | 1,020 |
| 2023/05/23 | 4,083 | 4,084 | 4,083 | 4,084 | 60 |
| 2023/05/22 | 4,101 | 4,101 | 4,100 | 4,100 | 20 |
| 2023/05/19 | 4,121 | 4,121 | 4,104 | 4,110 | 310 |
| 2023/05/18 | 4,133 | 4,134 | 4,133 | 4,134 | 30 |
| 2023/05/17 | 4,145 | 4,150 | 4,145 | 4,150 | 50 |
| 2023/05/16 | 4,159 | 4,159 | 4,159 | 4,159 | 20 |
| 2023/05/15 | 4,183 | 4,183 | 4,159 | 4,171 | 230 |
| 2023/05/12 | 4,198 | 4,198 | 4,198 | 4,198 | 60 |
| 2023/05/10 | 4,160 | 4,160 | 4,159 | 4,159 | 210 |
| 2023/05/09 | 4,140 | 4,167 | 4,140 | 4,167 | 100 |
| 2023/05/08 | 4,185 | 4,185 | 4,185 | 4,185 | 10 |
| 2023/05/02 | 4,130 | 4,145 | 4,130 | 4,145 | 420 |
| 2023/05/01 | 4,171 | 4,171 | 4,171 | 4,171 | 10 |
| 2023/04/28 | 4,152 | 4,152 | 4,152 | 4,152 | 10 |
| 2023/04/27 | 4,175 | 4,175 | 4,175 | 4,175 | 10 |
| 2023/04/26 | 4,182 | 4,188 | 4,182 | 4,188 | 340 |
| 2023/04/25 | 4,157 | 4,164 | 4,157 | 4,164 | 40 |
| 2023/04/21 | 4,150 | 4,150 | 4,148 | 4,148 | 20 |
| 2023/04/20 | 4,127 | 4,128 | 4,126 | 4,126 | 48,450 |
| 2023/04/19 | 4,135 | 4,137 | 4,134 | 4,137 | 70 |
| 2023/04/18 | 4,136 | 4,136 | 4,130 | 4,130 | 20 |
| 2023/04/17 | 4,159 | 4,159 | 4,153 | 4,155 | 121,330 |
| 2023/04/14 | 4,177 | 4,179 | 4,176 | 4,179 | 71,970 |
| 2023/04/13 | 4,191 | 4,191 | 4,185 | 4,187 | 71,590 |
| 2023/04/11 | 4,187 | 4,187 | 4,187 | 4,187 | 10 |
| 2023/04/10 | 4,198 | 4,205 | 4,198 | 4,205 | 71,390 |
| 2023/04/07 | 4,231 | 4,231 | 4,231 | 4,231 | 20 |
| 2023/04/06 | 4,225 | 4,225 | 4,219 | 4,221 | 1,610 |
| 2023/04/05 | 4,197 | 4,206 | 4,197 | 4,205 | 100 |
| 2023/04/04 | 4,176 | 4,176 | 4,176 | 4,176 | 10 |
| 2023/03/30 | 4,136 | 4,136 | 4,126 | 4,126 | 60 |
| 2023/03/29 | 4,140 | 4,140 | 4,131 | 4,131 | 50,010 |
| 2023/03/28 | 4,159 | 4,159 | 4,150 | 4,152 | 250 |
| 2023/03/27 | 4,200 | 4,200 | 4,195 | 4,196 | 30 |
| 2023/03/23 | 4,170 | 4,171 | 4,169 | 4,171 | 56,990 |
| 2023/03/22 | 4,120 | 4,125 | 4,120 | 4,125 | 220 |
| 2023/03/16 | 4,167 | 4,169 | 4,155 | 4,155 | 290 |
| 2023/03/15 | 4,111 | 4,111 | 4,111 | 4,111 | 160 |
| 2023/03/14 | 4,143 | 4,143 | 4,141 | 4,141 | 53,170 |
| 2023/03/13 | 4,105 | 4,105 | 4,087 | 4,100 | 460 |
| 2023/03/10 | 4,041 | 4,063 | 4,040 | 4,063 | 820 |
| 2023/03/09 | 4,018 | 4,018 | 4,018 | 4,018 | 10 |
| 2023/03/08 | 4,005 | 4,005 | 3,998 | 4,003 | 260 |
| 2023/03/06 | 4,005 | 4,007 | 4,005 | 4,007 | 20 |
| 2023/03/03 | 4,011 | 4,011 | 3,996 | 3,996 | 30 |
| 2023/03/02 | 4,019 | 4,019 | 4,018 | 4,018 | 330 |
| 2023/03/01 | 4,043 | 4,044 | 4,040 | 4,040 | 150 |
| 2023/02/28 | 4,045 | 4,045 | 4,042 | 4,042 | 110 |
| 2023/02/27 | 4,045 | 4,045 | 4,040 | 4,040 | 320 |
| 2023/02/22 | 4,043 | 4,048 | 4,043 | 4,048 | 100,410 |
| 2023/02/21 | 4,078 | 4,078 | 4,072 | 4,077 | 450 |
| 2023/02/20 | 4,086 | 4,086 | 4,086 | 4,086 | 10 |
| 2023/02/17 | 4,075 | 4,075 | 4,075 | 4,075 | 10 |
| 2023/02/16 | 4,104 | 4,104 | 4,088 | 4,099 | 190 |
| 2023/02/15 | 4,116 | 4,117 | 4,113 | 4,117 | 100,120 |
| 2023/02/14 | 4,128 | 4,128 | 4,128 | 4,128 | 20,190 |
| 2023/02/13 | 4,122 | 4,124 | 4,122 | 4,124 | 100,460 |
| 2023/02/10 | 4,145 | 4,145 | 4,145 | 4,145 | 20 |
| 2023/02/08 | 4,150 | 4,152 | 4,150 | 4,152 | 20 |
| 2023/02/07 | 4,161 | 4,162 | 4,160 | 4,161 | 140,210 |
| 2023/02/06 | 4,183 | 4,189 | 4,183 | 4,189 | 100,040 |
| 2023/02/03 | 4,225 | 4,245 | 4,225 | 4,245 | 20 |
| 2023/02/02 | 4,220 | 4,239 | 4,220 | 4,238 | 100 |
| 2023/02/01 | 4,190 | 4,205 | 4,190 | 4,205 | 40 |
| 2023/01/31 | 4,204 | 4,204 | 4,200 | 4,200 | 20 |
| 2023/01/30 | 4,203 | 4,206 | 4,203 | 4,206 | 120 |
| 2023/01/27 | 4,210 | 4,210 | 4,202 | 4,202 | 20 |
| 2023/01/25 | 4,220 | 4,224 | 4,220 | 4,222 | 210 |
| 2023/01/24 | 4,202 | 4,205 | 4,201 | 4,205 | 580 |
| 2023/01/23 | 4,216 | 4,219 | 4,216 | 4,219 | 30 |
| 2023/01/20 | 4,236 | 4,236 | 4,236 | 4,236 | 10 |
| 2023/01/19 | 4,218 | 4,264 | 4,218 | 4,264 | 51,680 |
| 2023/01/18 | 4,194 | 4,214 | 4,194 | 4,214 | 20 |
| 2023/01/17 | 4,200 | 4,200 | 4,200 | 4,200 | 10 |
| 2023/01/16 | 4,210 | 4,213 | 4,210 | 4,213 | 1,010 |
| 2023/01/13 | 4,220 | 4,225 | 4,220 | 4,225 | 100 |
| 2023/01/12 | 4,197 | 4,197 | 4,197 | 4,197 | 20 |
| 2023/01/11 | 4,271 | 4,271 | 4,178 | 4,178 | 80 |
| 2023/01/10 | 4,204 | 4,206 | 4,197 | 4,201 | 170 |
| 2023/01/06 | 4,137 | 4,137 | 4,134 | 4,134 | 40 |
| 2023/01/05 | 4,137 | 4,137 | 4,132 | 4,132 | 30 |
| 2023/01/04 | 4,240 | 4,240 | 4,124 | 4,124 | 140 |