(NEXT FUNDS)ブルームバーグ米国国債(7-10年)(75%H有)(376A)の株価時系列情報
(NEXT FUNDS)ブルームバーグ米国国債(7-10年)(75%H有)(376A)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 |
|---|---|---|---|---|---|
| 2026/03/26 | 5,012 | 5,012 | 5,012 | 5,012 | 220 |
| 2026/03/25 | 5,017 | 5,019 | 5,014 | 5,014 | 402 |
| 2026/03/24 | 4,998 | 4,998 | 4,998 | 4,998 | 20 |
| 2026/03/23 | 4,993 | 4,993 | 4,993 | 4,993 | 6 |
| 2026/03/17 | 5,070 | 5,070 | 5,068 | 5,068 | 101 |
| 2026/03/13 | 5,049 | 5,049 | 5,049 | 5,049 | 1,000 |
| 2026/03/02 | 5,146 | 5,148 | 5,136 | 5,136 | 308 |
| 2026/02/27 | 5,115 | 5,124 | 5,115 | 5,123 | 1,143 |
| 2026/02/25 | 5,115 | 5,115 | 5,115 | 5,115 | 2 |
| 2026/02/24 | 4,976 | 5,093 | 4,976 | 5,093 | 2 |
| 2026/02/18 | 5,076 | 5,076 | 5,076 | 5,076 | 10 |
| 2026/02/17 | 5,190 | 5,190 | 5,081 | 5,081 | 297 |
| 2026/02/16 | 5,090 | 5,090 | 5,090 | 5,090 | 1 |
| 2026/02/13 | 5,033 | 5,033 | 5,033 | 5,033 | 2 |
| 2026/02/12 | 5,032 | 5,032 | 5,030 | 5,030 | 17 |
| 2026/02/09 | 5,039 | 5,039 | 5,039 | 5,039 | 53 |
| 2026/02/06 | 5,060 | 5,060 | 5,050 | 5,050 | 12,602 |
| 2026/02/04 | 5,080 | 5,089 | 5,080 | 5,089 | 53 |
| 2026/02/03 | 5,080 | 5,081 | 5,080 | 5,080 | 4,455 |
| 2026/02/02 | 5,051 | 5,071 | 5,051 | 5,069 | 5,104 |
| 2026/01/30 | 5,051 | 5,051 | 5,050 | 5,051 | 3,002 |
| 2026/01/28 | 5,051 | 5,051 | 5,051 | 5,051 | 100 |
| 2026/01/26 | 5,384 | 5,384 | 5,073 | 5,073 | 4 |
| 2026/01/22 | 5,084 | 5,084 | 5,084 | 5,084 | 1 |
| 2026/01/19 | 5,113 | 5,113 | 5,087 | 5,087 | 202 |
| 2026/01/15 | 5,132 | 5,132 | 5,132 | 5,132 | 2 |
| 2026/01/14 | 5,140 | 5,140 | 5,140 | 5,140 | 5 |
| 2026/01/08 | 5,108 | 5,110 | 5,108 | 5,110 | 320 |
| 2026/01/07 | 5,101 | 5,101 | 5,099 | 5,099 | 101 |
| 2026/01/06 | 5,100 | 5,100 | 5,094 | 5,094 | 329 |
| 2026/01/05 | 5,717 | 5,817 | 5,097 | 5,097 | 1,046 |
| 2025/12/30 | 5,116 | 5,117 | 5,116 | 5,117 | 201 |
| 2025/12/29 | 5,087 | 5,087 | 5,087 | 5,087 | 1 |
| 2025/12/25 | 5,600 | 5,600 | 5,132 | 5,132 | 312 |
| 2025/12/24 | 5,100 | 5,100 | 5,100 | 5,100 | 10 |
| 2025/12/22 | 5,117 | 5,117 | 5,103 | 5,103 | 40 |
| 2025/12/17 | 5,096 | 5,096 | 5,096 | 5,096 | 1 |
| 2025/12/10 | 5,086 | 5,088 | 5,086 | 5,087 | 402 |
| 2025/12/09 | 5,092 | 5,092 | 5,092 | 5,092 | 1,202 |
| 2025/12/04 | 5,123 | 5,123 | 5,123 | 5,123 | 1 |
| 2025/12/02 | 5,115 | 5,115 | 5,115 | 5,115 | 50 |
| 2025/12/01 | 5,144 | 5,144 | 5,135 | 5,135 | 6 |
| 2025/11/28 | 5,175 | 5,175 | 5,175 | 5,175 | 4 |
| 2025/11/26 | 5,156 | 5,156 | 5,156 | 5,156 | 4 |
| 2025/11/25 | 5,125 | 5,125 | 5,125 | 5,125 | 1 |
| 2025/11/21 | 5,150 | 5,150 | 5,127 | 5,127 | 15 |
| 2025/11/20 | 5,088 | 5,116 | 5,088 | 5,108 | 752 |
| 2025/11/19 | 5,108 | 5,108 | 5,108 | 5,108 | 4 |
| 2025/11/18 | 5,111 | 5,111 | 5,111 | 5,111 | 14 |
| 2025/11/17 | 5,085 | 5,085 | 5,080 | 5,080 | 206 |
| 2025/11/14 | 5,112 | 5,112 | 5,095 | 5,095 | 7 |
| 2025/11/13 | 5,112 | 5,112 | 5,112 | 5,112 | 4 |
| 2025/11/12 | 5,105 | 5,105 | 5,105 | 5,105 | 4 |
| 2025/11/11 | 5,116 | 5,116 | 5,116 | 5,116 | 4 |
| 2025/11/10 | 5,096 | 5,096 | 5,096 | 5,096 | 7 |
| 2025/11/07 | 5,090 | 5,090 | 5,090 | 5,090 | 742 |
| 2025/11/06 | 5,134 | 5,134 | 5,069 | 5,069 | 302,027 |
| 2025/11/04 | 5,167 | 5,167 | 5,167 | 5,167 | 2 |
| 2025/10/30 | 5,156 | 5,156 | 5,156 | 5,156 | 7 |
| 2025/10/29 | 5,184 | 5,184 | 5,184 | 5,184 | 5 |
| 2025/10/27 | 5,283 | 5,283 | 5,170 | 5,170 | 2,400 |
| 2025/10/24 | 5,183 | 5,183 | 5,183 | 5,183 | 200 |
| 2025/10/23 | 5,199 | 5,199 | 5,199 | 5,199 | 10 |
| 2025/10/22 | 5,185 | 5,185 | 5,185 | 5,185 | 2 |
| 2025/10/20 | 5,164 | 5,164 | 5,161 | 5,161 | 10 |
| 2025/10/17 | 5,179 | 5,179 | 5,179 | 5,179 | 1 |
| 2025/10/15 | 5,259 | 5,259 | 5,167 | 5,167 | 12 |
| 2025/10/14 | 5,334 | 5,334 | 5,159 | 5,159 | 117 |
| 2025/10/09 | 5,134 | 5,134 | 5,134 | 5,134 | 980 |
| 2025/10/08 | 5,131 | 5,131 | 5,131 | 5,131 | 1 |
| 2025/10/07 | 5,109 | 5,109 | 5,109 | 5,109 | 5 |
| 2025/10/03 | 5,106 | 5,106 | 5,106 | 5,106 | 6 |
| 2025/10/02 | 5,100 | 5,100 | 5,100 | 5,100 | 1 |
| 2025/10/01 | 5,080 | 5,080 | 5,080 | 5,080 | 1 |
| 2025/09/29 | 5,096 | 5,096 | 5,096 | 5,096 | 2 |
| 2025/09/22 | 5,099 | 5,099 | 5,097 | 5,097 | 36 |
| 2025/09/19 | 5,106 | 5,106 | 5,106 | 5,106 | 14 |
| 2025/09/18 | 5,108 | 5,108 | 5,105 | 5,105 | 255 |
| 2025/09/17 | 5,070 | 5,119 | 5,070 | 5,114 | 3 |
| 2025/09/16 | 5,132 | 5,132 | 5,132 | 5,132 | 2 |
| 2025/09/12 | 5,122 | 5,122 | 5,122 | 5,122 | 5 |
| 2025/09/09 | 5,117 | 5,117 | 5,117 | 5,117 | 10 |
| 2025/09/08 | 5,123 | 5,123 | 5,123 | 5,123 | 1 |
| 2025/09/05 | 5,071 | 5,071 | 5,071 | 5,071 | 10 |
| 2025/09/03 | 5,054 | 5,054 | 5,054 | 5,054 | 1 |
| 2025/09/02 | 5,055 | 5,055 | 5,049 | 5,049 | 41 |
| 2025/09/01 | 5,063 | 5,063 | 5,063 | 5,063 | 5 |
| 2025/08/27 | 5,038 | 5,038 | 5,038 | 5,038 | 500 |
| 2025/08/26 | 5,158 | 5,158 | 5,023 | 5,023 | 317 |
| 2025/08/25 | 5,058 | 5,058 | 5,058 | 5,058 | 20 |
| 2025/08/22 | 5,022 | 5,022 | 5,022 | 5,022 | 1 |
| 2025/08/21 | 5,024 | 5,024 | 5,024 | 5,024 | 1 |
| 2025/08/20 | 5,031 | 5,031 | 5,021 | 5,021 | 5 |
| 2025/08/19 | 5,011 | 5,011 | 5,011 | 5,011 | 100 |
| 2025/08/18 | 5,023 | 5,023 | 5,015 | 5,015 | 4 |
| 2025/08/14 | 5,054 | 5,054 | 5,035 | 5,035 | 211 |
| 2025/08/13 | 5,034 | 5,034 | 5,034 | 5,034 | 200 |
| 2025/08/12 | 5,042 | 5,042 | 5,034 | 5,035 | 201 |
| 2025/08/08 | 5,040 | 5,040 | 5,040 | 5,040 | 2 |
| 2025/08/06 | 5,048 | 5,048 | 5,042 | 5,042 | 203 |
| 2025/08/04 | 5,061 | 5,061 | 5,061 | 5,061 | 1 |
| 2025/08/01 | 5,008 | 5,008 | 5,008 | 5,008 | 1 |
| 2025/07/31 | 4,999 | 5,008 | 4,999 | 5,008 | 151 |
| 2025/07/30 | 5,013 | 5,013 | 5,013 | 5,013 | 71 |
| 2025/07/29 | 4,988 | 4,988 | 4,985 | 4,985 | 2,030 |
| 2025/07/28 | 4,985 | 4,985 | 4,985 | 4,985 | 30 |
| 2025/07/24 | 4,972 | 4,982 | 4,967 | 4,967 | 15 |
| 2025/07/22 | 4,996 | 4,996 | 4,991 | 4,991 | 207 |
| 2025/07/18 | 4,970 | 4,970 | 4,970 | 4,970 | 15 |
| 2025/07/17 | 4,963 | 4,963 | 4,963 | 4,963 | 1 |
| 2025/07/16 | 4,965 | 4,965 | 4,965 | 4,965 | 4 |
| 2025/07/15 | 4,969 | 4,969 | 4,969 | 4,969 | 10 |
| 2025/07/14 | 4,981 | 4,981 | 4,975 | 4,975 | 11 |
| 2025/07/10 | 5,035 | 5,035 | 4,990 | 4,990 | 38 |
| 2025/07/09 | 4,980 | 4,980 | 4,965 | 4,965 | 5 |
| 2025/07/08 | 4,979 | 4,979 | 4,975 | 4,975 | 22 |
| 2025/07/07 | 4,984 | 4,986 | 4,980 | 4,982 | 22 |
| 2025/07/04 | 4,993 | 4,993 | 4,980 | 4,985 | 142 |
| 2025/07/03 | 4,990 | 4,993 | 4,987 | 4,993 | 41 |
| 2025/07/02 | 5,021 | 5,021 | 5,001 | 5,007 | 3 |
| 2025/07/01 | 5,009 | 5,009 | 5,009 | 5,009 | 10 |
| 2025/06/30 | 5,200 | 5,200 | 4,990 | 4,990 | 129 |
| 2025/06/27 | 5,019 | 5,019 | 5,000 | 5,000 | 75 |
| 2025/06/26 | 5,003 | 5,005 | 4,990 | 4,999 | 262 |
| 2025/06/25 | 5,100 | 5,387 | 5,003 | 5,010 | 214 |