野村アセットマネジメント株式会社 ＮＥＸＴ ＦＵＮＤＳ ブルームバーグ米国国債（７−１０年）インデックス（為替ヘッジあり）連動型上場投信
2648その他/その他/NEXT FUNDS Bloomberg US Treasury Bond (7-10 year) Index (Yen-Hedged) Exchange Traded Fund
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,480.0 | 3,480.0 | 3,470.0 | 3,471.0 | -8.0 | -0.23% | 1,761 |
| 2026-03-12 | 3,501.0 | 3,501.0 | 3,476.0 | 3,479.0 | -25.0 | -0.71% | 61,314 |
| 2026-03-11 | 3,501.0 | 3,505.0 | 3,501.0 | 3,504.0 | -5.0 | -0.14% | 1,017 |
| 2026-03-10 | 3,498.0 | 3,511.0 | 3,498.0 | 3,509.0 | +17.0 | +0.49% | 226,083 |
| 2026-03-09 | 3,510.0 | 3,510.0 | 3,485.0 | 3,492.0 | -12.0 | -0.34% | 41,087 |
| 2026-03-06 | 3,501.0 | 3,504.0 | 3,500.0 | 3,504.0 | -4.0 | -0.11% | 69,916 |
| 2026-03-05 | 3,516.0 | 3,516.0 | 3,507.0 | 3,508.0 | -47.0 | -1.32% | 1,027 |
| 2026-03-04 | 3,558.0 | 3,562.0 | 3,555.0 | 3,555.0 | -3.0 | -0.08% | 4,469 |
| 2026-03-03 | 3,583.0 | 3,583.0 | 3,558.0 | 3,558.0 | -25.0 | -0.70% | 727 |
| 2026-03-02 | 3,590.0 | 3,593.0 | 3,581.0 | 3,583.0 | +8.0 | +0.22% | 1,613 |
| 2026-02-27 | 3,575.0 | 3,575.0 | 3,571.0 | 3,575.0 | +15.0 | +0.42% | 1,507 |
| 2026-02-26 | 3,590.0 | 3,590.0 | 3,560.0 | 3,560.0 | -2.0 | -0.06% | 40 |
| 2026-02-25 | 3,566.0 | 3,580.0 | 3,559.0 | 3,562.0 | +2.0 | +0.06% | 283 |
| 2026-02-24 | 3,552.0 | 3,564.0 | 3,552.0 | 3,560.0 | +5.0 | +0.14% | 68,060 |
| 2026-02-20 | 3,583.0 | 3,583.0 | 3,555.0 | 3,555.0 | +6.0 | +0.17% | 400 |
| 2026-02-19 | 3,559.0 | 3,559.0 | 3,546.0 | 3,549.0 | -6.0 | -0.17% | 298 |
| 2026-02-18 | 3,559.0 | 3,560.0 | 3,555.0 | 3,555.0 | -8.0 | -0.22% | 152 |
| 2026-02-17 | 3,561.0 | 3,566.0 | 3,559.0 | 3,563.0 | +6.0 | +0.17% | 60,251 |
| 2026-02-16 | 3,560.0 | 3,560.0 | 3,557.0 | 3,557.0 | +13.0 | +0.37% | 546 |
| 2026-02-13 | 3,540.0 | 3,546.0 | 3,540.0 | 3,544.0 | +18.0 | +0.51% | 198 |
| 2026-02-12 | 3,527.0 | 3,527.0 | 3,523.0 | 3,526.0 | +6.0 | +0.17% | 176 |
| 2026-02-10 | 3,529.0 | 3,539.0 | 3,518.0 | 3,520.0 | +7.0 | +0.20% | 1,741 |
| 2026-02-09 | 3,523.0 | 3,523.0 | 3,513.0 | 3,513.0 | -8.0 | -0.23% | 76,724 |
| 2026-02-06 | 3,520.0 | 3,528.0 | 3,520.0 | 3,521.0 | +19.0 | +0.54% | 667 |
| 2026-02-05 | 3,503.0 | 3,506.0 | 3,500.0 | 3,502.0 | +3.0 | +0.09% | 168 |
| 2026-02-04 | 3,511.0 | 3,511.0 | 3,498.0 | 3,499.0 | -1.0 | -0.03% | 775 |
| 2026-02-03 | 3,509.0 | 3,509.0 | 3,498.0 | 3,500.0 | -17.0 | -0.48% | 485 |
| 2026-02-02 | 3,480.0 | 3,517.0 | 3,480.0 | 3,517.0 | +15.0 | +0.43% | 72,931 |
| 2026-01-30 | 3,510.0 | 3,510.0 | 3,502.0 | 3,502.0 | +2.0 | +0.06% | 1,486 |
| 2026-01-29 | 3,511.0 | 3,511.0 | 3,500.0 | 3,500.0 | -7.0 | -0.20% | 625 |
| 2026-01-28 | 3,517.0 | 3,517.0 | 3,507.0 | 3,507.0 | 0.0 | 0.00% | 450 |
| 2026-01-27 | 3,515.0 | 3,515.0 | 3,507.0 | 3,507.0 | -4.0 | -0.11% | 623 |
| 2026-01-26 | 3,520.0 | 3,520.0 | 3,509.0 | 3,511.0 | +6.0 | +0.17% | 34,110 |
| 2026-01-23 | 3,494.0 | 3,507.0 | 3,494.0 | 3,505.0 | +4.0 | +0.11% | 1,119 |
| 2026-01-22 | 3,498.0 | 3,505.0 | 3,498.0 | 3,501.0 | +3.0 | +0.09% | 299 |
| 2026-01-21 | 3,506.0 | 3,506.0 | 3,494.0 | 3,498.0 | -4.0 | -0.11% | 4,304 |
| 2026-01-20 | 3,506.0 | 3,506.0 | 3,500.0 | 3,502.0 | -4.0 | -0.11% | 10,289 |
| 2026-01-19 | 3,521.0 | 3,521.0 | 3,506.0 | 3,506.0 | -18.0 | -0.51% | 10,748 |
| 2026-01-16 | 3,532.0 | 3,532.0 | 3,524.0 | 3,524.0 | -7.0 | -0.20% | 876 |
| 2026-01-15 | 3,534.0 | 3,534.0 | 3,531.0 | 3,531.0 | +9.0 | +0.26% | 522 |
| 2026-01-14 | 3,531.0 | 3,531.0 | 3,520.0 | 3,522.0 | +5.0 | +0.14% | 1,088 |
| 2026-01-13 | 3,529.0 | 3,529.0 | 3,517.0 | 3,517.0 | -7.0 | -0.20% | 2,861 |
| 2026-01-09 | 3,533.0 | 3,533.0 | 3,524.0 | 3,524.0 | -8.0 | -0.23% | 1,329 |
| 2026-01-08 | 3,529.0 | 3,532.0 | 3,528.0 | 3,532.0 | +4.0 | +0.11% | 1,674 |
| 2026-01-07 | 3,534.0 | 3,534.0 | 3,527.0 | 3,528.0 | +8.0 | +0.23% | 239 |
| 2026-01-06 | 3,524.0 | 3,525.0 | 3,520.0 | 3,520.0 | -5.0 | -0.14% | 6,202 |
| 2026-01-05 | 3,540.0 | 3,540.0 | 3,498.0 | 3,525.0 | -15.0 | -0.42% | 645 |
| 2025-12-30 | 3,543.0 | 3,543.0 | 3,538.0 | 3,540.0 | -2.0 | -0.06% | 1,822 |
| 2025-12-29 | 3,550.0 | 3,550.0 | 3,531.0 | 3,542.0 | +12.0 | +0.34% | 1,282 |
| 2025-12-26 | 3,539.0 | 3,539.0 | 3,526.0 | 3,530.0 | +6.0 | +0.17% | 2,322 |
| 2025-12-25 | 3,506.0 | 3,532.0 | 3,506.0 | 3,524.0 | -1.0 | -0.03% | 2,930 |
| 2025-12-24 | 3,524.0 | 3,527.0 | 3,524.0 | 3,525.0 | -1.0 | -0.03% | 568 |
| 2025-12-23 | 3,527.0 | 3,529.0 | 3,525.0 | 3,526.0 | +1.0 | +0.03% | 1,881 |
| 2025-12-22 | 3,532.0 | 3,532.0 | 3,525.0 | 3,525.0 | -7.0 | -0.20% | 1,670 |
| 2025-12-19 | 3,536.0 | 3,538.0 | 3,532.0 | 3,532.0 | 0.0 | 0.00% | 535 |
| 2025-12-18 | 3,534.0 | 3,534.0 | 3,531.0 | 3,532.0 | +2.0 | +0.06% | 55 |
| 2025-12-17 | 3,532.0 | 3,532.0 | 3,528.0 | 3,530.0 | +2.0 | +0.06% | 64 |
| 2025-12-16 | 3,524.0 | 3,528.0 | 3,524.0 | 3,528.0 | +4.0 | +0.11% | 5,713 |
| 2025-12-15 | 3,523.0 | 3,524.0 | 3,521.0 | 3,524.0 | -4.0 | -0.11% | 341 |
| 2025-12-12 | 3,527.0 | 3,530.0 | 3,527.0 | 3,528.0 | -8.0 | -0.23% | 68,233 |
| 2025-12-11 | 3,534.0 | 3,536.0 | 3,530.0 | 3,536.0 | +15.0 | +0.43% | 1,633 |
| 2025-12-10 | 3,520.0 | 3,522.0 | 3,520.0 | 3,521.0 | -3.0 | -0.09% | 6,954 |
| 2025-12-09 | 3,533.0 | 3,533.0 | 3,524.0 | 3,524.0 | -8.0 | -0.23% | 1,460 |
| 2025-12-08 | 3,541.0 | 3,541.0 | 3,532.0 | 3,532.0 | -12.0 | -0.34% | 8,131 |
| 2025-12-05 | 3,545.0 | 3,545.0 | 3,543.0 | 3,544.0 | -4.0 | -0.11% | 602 |
| 2025-12-04 | 3,551.0 | 3,551.0 | 3,548.0 | 3,548.0 | -38.0 | -1.06% | 9,194 |
| 2025-12-03 | 3,573.0 | 3,586.0 | 3,573.0 | 3,586.0 | -4.0 | -0.11% | 3,298 |
| 2025-12-02 | 3,582.0 | 3,590.0 | 3,580.0 | 3,590.0 | -4.0 | -0.11% | 2,168 |
| 2025-12-01 | 3,597.0 | 3,598.0 | 3,594.0 | 3,594.0 | -9.0 | -0.25% | 4,990 |
| 2025-11-28 | 3,605.0 | 3,605.0 | 3,603.0 | 3,603.0 | -2.0 | -0.06% | 751 |
| 2025-11-27 | 3,602.0 | 3,606.0 | 3,602.0 | 3,605.0 | +6.0 | +0.17% | 1,380 |
| 2025-11-26 | 3,610.0 | 3,610.0 | 3,599.0 | 3,599.0 | +4.0 | +0.11% | 573 |
| 2025-11-25 | 3,609.0 | 3,609.0 | 3,593.0 | 3,595.0 | +13.0 | +0.36% | 1,506 |
| 2025-11-21 | 3,589.0 | 3,589.0 | 3,579.0 | 3,582.0 | +15.0 | +0.42% | 910 |
| 2025-11-20 | 3,566.0 | 3,570.0 | 3,565.0 | 3,567.0 | -5.0 | -0.14% | 1,360 |
| 2025-11-19 | 3,576.0 | 3,577.0 | 3,572.0 | 3,572.0 | -4.0 | -0.11% | 630 |
| 2025-11-18 | 3,568.0 | 3,576.0 | 3,568.0 | 3,576.0 | +9.0 | +0.25% | 2,040 |
| 2025-11-17 | 3,573.0 | 3,573.0 | 3,565.0 | 3,567.0 | -9.0 | -0.25% | 1,690 |
| 2025-11-14 | 3,580.0 | 3,580.0 | 3,574.0 | 3,576.0 | -6.0 | -0.17% | 2,920 |
| 2025-11-13 | 3,584.0 | 3,584.0 | 3,581.0 | 3,582.0 | +4.0 | +0.11% | 33,050 |
| 2025-11-12 | 3,583.0 | 3,583.0 | 3,578.0 | 3,578.0 | +8.0 | +0.22% | 90 |
| 2025-11-11 | 3,573.0 | 3,573.0 | 3,570.0 | 3,570.0 | +3.0 | +0.08% | 50 |
| 2025-11-10 | 3,568.0 | 3,569.0 | 3,566.0 | 3,567.0 | -9.0 | -0.25% | 800 |
| 2025-11-07 | 3,577.0 | 3,577.0 | 3,574.0 | 3,576.0 | +14.0 | +0.39% | 730 |
| 2025-11-06 | 3,561.0 | 3,562.0 | 3,560.0 | 3,562.0 | -19.0 | -0.53% | 1,280 |
| 2025-11-05 | 3,578.0 | 3,583.0 | 3,578.0 | 3,581.0 | +8.0 | +0.22% | 25,880 |
| 2025-11-04 | 3,573.0 | 3,573.0 | 3,570.0 | 3,573.0 | -1.0 | -0.03% | 290 |
| 2025-10-31 | 3,574.0 | 3,574.0 | 3,574.0 | 3,574.0 | -7.0 | -0.20% | 230 |
| 2025-10-30 | 3,604.0 | 3,604.0 | 3,579.0 | 3,581.0 | -23.0 | -0.64% | 1,410 |
| 2025-10-29 | 3,601.0 | 3,604.0 | 3,601.0 | 3,604.0 | +2.0 | +0.06% | 330 |
| 2025-10-28 | 3,603.0 | 3,604.0 | 3,601.0 | 3,602.0 | +11.0 | +0.31% | 2,820 |
| 2025-10-27 | 3,602.0 | 3,602.0 | 3,591.0 | 3,591.0 | -18.0 | -0.50% | 670 |
| 2025-10-23 | 3,614.0 | 3,614.0 | 3,609.0 | 3,609.0 | +1.0 | +0.03% | 70 |
| 2025-10-22 | 3,609.0 | 3,610.0 | 3,606.0 | 3,608.0 | +3.0 | +0.08% | 1,090 |
| 2025-10-21 | 3,606.0 | 3,606.0 | 3,605.0 | 3,605.0 | +11.0 | +0.31% | 20 |
| 2025-10-20 | 3,596.0 | 3,596.0 | 3,594.0 | 3,594.0 | -18.0 | -0.50% | 360 |
| 2025-10-17 | 3,601.0 | 3,612.0 | 3,601.0 | 3,612.0 | +19.0 | +0.53% | 380 |
| 2025-10-16 | 3,594.0 | 3,595.0 | 3,593.0 | 3,593.0 | -1.0 | -0.03% | 870 |
| 2025-10-15 | 3,592.0 | 3,596.0 | 3,592.0 | 3,594.0 | +2.0 | +0.06% | 30,790 |
| 2025-10-14 | 3,584.0 | 3,592.0 | 3,580.0 | 3,592.0 | +26.0 | +0.73% | 230 |
| 2025-10-10 | 3,565.0 | 3,566.0 | 3,561.0 | 3,566.0 | 0.0 | 0.00% | 60 |
| 2025-10-09 | 3,570.0 | 3,570.0 | 3,566.0 | 3,566.0 | -2.0 | -0.06% | 1,240 |
| 2025-10-08 | 3,567.0 | 3,568.0 | 3,567.0 | 3,568.0 | +6.0 | +0.17% | 90 |
| 2025-10-07 | 3,557.0 | 3,563.0 | 3,557.0 | 3,562.0 | +1.0 | +0.03% | 1,210 |
| 2025-10-06 | 3,565.0 | 3,565.0 | 3,559.0 | 3,561.0 | -14.0 | -0.39% | 3,420 |
| 2025-10-03 | 3,579.0 | 3,579.0 | 3,575.0 | 3,575.0 | -2.0 | -0.06% | 260 |
| 2025-10-02 | 3,573.0 | 3,577.0 | 3,573.0 | 3,577.0 | +18.0 | +0.51% | 130 |
| 2025-10-01 | 3,561.0 | 3,561.0 | 3,559.0 | 3,559.0 | -5.0 | -0.14% | 590 |
| 2025-09-30 | 3,565.0 | 3,565.0 | 3,563.0 | 3,564.0 | +5.0 | +0.14% | 660 |
| 2025-09-29 | 3,554.0 | 3,559.0 | 3,554.0 | 3,559.0 | +5.0 | +0.14% | 3,720 |
| 2025-09-26 | 3,560.0 | 3,560.0 | 3,554.0 | 3,554.0 | -10.0 | -0.28% | 160 |
| 2025-09-25 | 3,566.0 | 3,567.0 | 3,564.0 | 3,564.0 | -11.0 | -0.31% | 3,970 |
| 2025-09-24 | 3,575.0 | 3,575.0 | 3,575.0 | 3,575.0 | +10.0 | +0.28% | 30 |
| 2025-09-22 | 3,570.0 | 3,570.0 | 3,565.0 | 3,565.0 | -5.0 | -0.14% | 400 |
| 2025-09-19 | 3,577.0 | 3,577.0 | 3,570.0 | 3,570.0 | -25.0 | -0.70% | 870 |
| 2025-09-18 | 3,583.0 | 3,595.0 | 3,582.0 | 3,595.0 | -1.0 | -0.03% | 810 |
| 2025-09-17 | 3,596.0 | 3,596.0 | 3,594.0 | 3,596.0 | +3.0 | +0.08% | 680 |
| 2025-09-16 | 3,592.0 | 3,593.0 | 3,590.0 | 3,593.0 | 0.0 | 0.00% | 2,510 |
| 2025-09-12 | 3,580.0 | 3,595.0 | 3,580.0 | 3,593.0 | +6.0 | +0.17% | 440 |
| 2025-09-11 | 3,597.0 | 3,597.0 | 3,586.0 | 3,587.0 | — | — | 700 |
直近120営業日分を表示