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（７５％為替ヘッジあり）連動型上場投信
376Aその他/その他/NEXT FUNDS Bloomberg US Treasury Bond (7-10 year) Index (75% 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 | 5,049.0 | 5,049.0 | 5,049.0 | 5,049.0 | -87.0 | -1.69% | 1,000 |
| 2026-03-02 | 5,146.0 | 5,148.0 | 5,136.0 | 5,136.0 | +13.0 | +0.25% | 308 |
| 2026-02-27 | 5,115.0 | 5,124.0 | 5,115.0 | 5,123.0 | +8.0 | +0.16% | 1,143 |
| 2026-02-25 | 5,115.0 | 5,115.0 | 5,115.0 | 5,115.0 | +22.0 | +0.43% | 2 |
| 2026-02-24 | 4,976.0 | 5,093.0 | 4,976.0 | 5,093.0 | +17.0 | +0.33% | 2 |
| 2026-02-18 | 5,076.0 | 5,076.0 | 5,076.0 | 5,076.0 | -5.0 | -0.10% | 10 |
| 2026-02-17 | 5,190.0 | 5,190.0 | 5,081.0 | 5,081.0 | -9.0 | -0.18% | 297 |
| 2026-02-16 | 5,090.0 | 5,090.0 | 5,090.0 | 5,090.0 | +57.0 | +1.13% | 1 |
| 2026-02-13 | 5,033.0 | 5,033.0 | 5,033.0 | 5,033.0 | +3.0 | +0.06% | 2 |
| 2026-02-12 | 5,032.0 | 5,032.0 | 5,030.0 | 5,030.0 | -9.0 | -0.18% | 17 |
| 2026-02-09 | 5,039.0 | 5,039.0 | 5,039.0 | 5,039.0 | -11.0 | -0.22% | 53 |
| 2026-02-06 | 5,060.0 | 5,060.0 | 5,050.0 | 5,050.0 | -39.0 | -0.77% | 12,602 |
| 2026-02-04 | 5,080.0 | 5,089.0 | 5,080.0 | 5,089.0 | +9.0 | +0.18% | 53 |
| 2026-02-03 | 5,080.0 | 5,081.0 | 5,080.0 | 5,080.0 | +11.0 | +0.22% | 4,455 |
| 2026-02-02 | 5,051.0 | 5,071.0 | 5,051.0 | 5,069.0 | +18.0 | +0.36% | 5,104 |
| 2026-01-30 | 5,051.0 | 5,051.0 | 5,050.0 | 5,051.0 | 0.0 | 0.00% | 3,002 |
| 2026-01-28 | 5,051.0 | 5,051.0 | 5,051.0 | 5,051.0 | -22.0 | -0.43% | 100 |
| 2026-01-26 | 5,384.0 | 5,384.0 | 5,073.0 | 5,073.0 | -11.0 | -0.22% | 4 |
| 2026-01-22 | 5,084.0 | 5,084.0 | 5,084.0 | 5,084.0 | -3.0 | -0.06% | 1 |
| 2026-01-19 | 5,113.0 | 5,113.0 | 5,087.0 | 5,087.0 | -45.0 | -0.88% | 202 |
| 2026-01-15 | 5,132.0 | 5,132.0 | 5,132.0 | 5,132.0 | -8.0 | -0.16% | 2 |
| 2026-01-14 | 5,140.0 | 5,140.0 | 5,140.0 | 5,140.0 | +30.0 | +0.59% | 5 |
| 2026-01-08 | 5,108.0 | 5,110.0 | 5,108.0 | 5,110.0 | +11.0 | +0.22% | 320 |
| 2026-01-07 | 5,101.0 | 5,101.0 | 5,099.0 | 5,099.0 | +5.0 | +0.10% | 101 |
| 2026-01-06 | 5,100.0 | 5,100.0 | 5,094.0 | 5,094.0 | -3.0 | -0.06% | 329 |
| 2026-01-05 | 5,717.0 | 5,817.0 | 5,097.0 | 5,097.0 | -20.0 | -0.39% | 1,046 |
| 2025-12-30 | 5,116.0 | 5,117.0 | 5,116.0 | 5,117.0 | +30.0 | +0.59% | 201 |
| 2025-12-29 | 5,087.0 | 5,087.0 | 5,087.0 | 5,087.0 | -45.0 | -0.88% | 1 |
| 2025-12-25 | 5,600.0 | 5,600.0 | 5,132.0 | 5,132.0 | +32.0 | +0.63% | 312 |
| 2025-12-24 | 5,100.0 | 5,100.0 | 5,100.0 | 5,100.0 | -3.0 | -0.06% | 10 |
| 2025-12-22 | 5,117.0 | 5,117.0 | 5,103.0 | 5,103.0 | +7.0 | +0.14% | 40 |
| 2025-12-17 | 5,096.0 | 5,096.0 | 5,096.0 | 5,096.0 | +9.0 | +0.18% | 1 |
| 2025-12-10 | 5,086.0 | 5,088.0 | 5,086.0 | 5,087.0 | -5.0 | -0.10% | 402 |
| 2025-12-09 | 5,092.0 | 5,092.0 | 5,092.0 | 5,092.0 | -31.0 | -0.61% | 1,202 |
| 2025-12-04 | 5,123.0 | 5,123.0 | 5,123.0 | 5,123.0 | +8.0 | +0.16% | 1 |
| 2025-12-02 | 5,115.0 | 5,115.0 | 5,115.0 | 5,115.0 | -20.0 | -0.39% | 50 |
| 2025-12-01 | 5,144.0 | 5,144.0 | 5,135.0 | 5,135.0 | -40.0 | -0.77% | 6 |
| 2025-11-28 | 5,175.0 | 5,175.0 | 5,175.0 | 5,175.0 | +19.0 | +0.37% | 4 |
| 2025-11-26 | 5,156.0 | 5,156.0 | 5,156.0 | 5,156.0 | +31.0 | +0.60% | 4 |
| 2025-11-25 | 5,125.0 | 5,125.0 | 5,125.0 | 5,125.0 | -2.0 | -0.04% | 1 |
| 2025-11-21 | 5,150.0 | 5,150.0 | 5,127.0 | 5,127.0 | +19.0 | +0.37% | 15 |
| 2025-11-20 | 5,088.0 | 5,116.0 | 5,088.0 | 5,108.0 | 0.0 | 0.00% | 752 |
| 2025-11-19 | 5,108.0 | 5,108.0 | 5,108.0 | 5,108.0 | -3.0 | -0.06% | 4 |
| 2025-11-18 | 5,111.0 | 5,111.0 | 5,111.0 | 5,111.0 | +31.0 | +0.61% | 14 |
| 2025-11-17 | 5,085.0 | 5,085.0 | 5,080.0 | 5,080.0 | -15.0 | -0.29% | 206 |
| 2025-11-14 | 5,112.0 | 5,112.0 | 5,095.0 | 5,095.0 | -10.0 | -0.20% | 7 |
| 2025-11-12 | 5,105.0 | 5,105.0 | 5,105.0 | 5,105.0 | -11.0 | -0.22% | 4 |
| 2025-11-11 | 5,116.0 | 5,116.0 | 5,116.0 | 5,116.0 | +20.0 | +0.39% | 4 |
| 2025-11-10 | 5,096.0 | 5,096.0 | 5,096.0 | 5,096.0 | +6.0 | +0.12% | 7 |
| 2025-11-07 | 5,090.0 | 5,090.0 | 5,090.0 | 5,090.0 | +21.0 | +0.41% | 742 |
| 2025-11-06 | 5,134.0 | 5,134.0 | 5,069.0 | 5,069.0 | -98.0 | -1.90% | 302,027 |
| 2025-11-04 | 5,167.0 | 5,167.0 | 5,167.0 | 5,167.0 | +11.0 | +0.21% | 2 |
| 2025-10-30 | 5,156.0 | 5,156.0 | 5,156.0 | 5,156.0 | -28.0 | -0.54% | 7 |
| 2025-10-29 | 5,184.0 | 5,184.0 | 5,184.0 | 5,184.0 | +14.0 | +0.27% | 5 |
| 2025-10-27 | 5,283.0 | 5,283.0 | 5,170.0 | 5,170.0 | -13.0 | -0.25% | 2,400 |
| 2025-10-24 | 5,183.0 | 5,183.0 | 5,183.0 | 5,183.0 | -16.0 | -0.31% | 200 |
| 2025-10-23 | 5,199.0 | 5,199.0 | 5,199.0 | 5,199.0 | +14.0 | +0.27% | 10 |
| 2025-10-22 | 5,185.0 | 5,185.0 | 5,185.0 | 5,185.0 | +24.0 | +0.47% | 2 |
| 2025-10-20 | 5,164.0 | 5,164.0 | 5,161.0 | 5,161.0 | -18.0 | -0.35% | 10 |
| 2025-10-17 | 5,179.0 | 5,179.0 | 5,179.0 | 5,179.0 | +12.0 | +0.23% | 1 |
| 2025-10-15 | 5,259.0 | 5,259.0 | 5,167.0 | 5,167.0 | +8.0 | +0.16% | 12 |
| 2025-10-14 | 5,334.0 | 5,334.0 | 5,159.0 | 5,159.0 | +25.0 | +0.49% | 117 |
| 2025-10-09 | 5,134.0 | 5,134.0 | 5,134.0 | 5,134.0 | +3.0 | +0.06% | 980 |
| 2025-10-08 | 5,131.0 | 5,131.0 | 5,131.0 | 5,131.0 | +22.0 | +0.43% | 1 |
| 2025-10-07 | 5,109.0 | 5,109.0 | 5,109.0 | 5,109.0 | +3.0 | +0.06% | 5 |
| 2025-10-03 | 5,106.0 | 5,106.0 | 5,106.0 | 5,106.0 | +6.0 | +0.12% | 6 |
| 2025-10-02 | 5,100.0 | 5,100.0 | 5,100.0 | 5,100.0 | +20.0 | +0.39% | 1 |
| 2025-10-01 | 5,080.0 | 5,080.0 | 5,080.0 | 5,080.0 | -16.0 | -0.31% | 1 |
| 2025-09-29 | 5,096.0 | 5,096.0 | 5,096.0 | 5,096.0 | -1.0 | -0.02% | 2 |
| 2025-09-22 | 5,099.0 | 5,099.0 | 5,097.0 | 5,097.0 | -9.0 | -0.18% | 36 |
| 2025-09-19 | 5,106.0 | 5,106.0 | 5,106.0 | 5,106.0 | +1.0 | +0.02% | 14 |
| 2025-09-18 | 5,108.0 | 5,108.0 | 5,105.0 | 5,105.0 | -9.0 | -0.18% | 255 |
| 2025-09-17 | 5,070.0 | 5,119.0 | 5,070.0 | 5,114.0 | -18.0 | -0.35% | 3 |
| 2025-09-16 | 5,132.0 | 5,132.0 | 5,132.0 | 5,132.0 | +10.0 | +0.20% | 2 |
| 2025-09-12 | 5,122.0 | 5,122.0 | 5,122.0 | 5,122.0 | +5.0 | +0.10% | 5 |
| 2025-09-09 | 5,117.0 | 5,117.0 | 5,117.0 | 5,117.0 | -6.0 | -0.12% | 10 |
| 2025-09-08 | 5,123.0 | 5,123.0 | 5,123.0 | 5,123.0 | +52.0 | +1.03% | 1 |
| 2025-09-05 | 5,071.0 | 5,071.0 | 5,071.0 | 5,071.0 | +17.0 | +0.34% | 10 |
| 2025-09-03 | 5,054.0 | 5,054.0 | 5,054.0 | 5,054.0 | +5.0 | +0.10% | 1 |
| 2025-09-02 | 5,055.0 | 5,055.0 | 5,049.0 | 5,049.0 | -14.0 | -0.28% | 41 |
| 2025-09-01 | 5,063.0 | 5,063.0 | 5,063.0 | 5,063.0 | +25.0 | +0.50% | 5 |
| 2025-08-27 | 5,038.0 | 5,038.0 | 5,038.0 | 5,038.0 | +15.0 | +0.30% | 500 |
| 2025-08-26 | 5,158.0 | 5,158.0 | 5,023.0 | 5,023.0 | -35.0 | -0.69% | 317 |
| 2025-08-25 | 5,058.0 | 5,058.0 | 5,058.0 | 5,058.0 | +36.0 | +0.72% | 20 |
| 2025-08-22 | 5,022.0 | 5,022.0 | 5,022.0 | 5,022.0 | -2.0 | -0.04% | 1 |
| 2025-08-21 | 5,024.0 | 5,024.0 | 5,024.0 | 5,024.0 | +3.0 | +0.06% | 1 |
| 2025-08-20 | 5,031.0 | 5,031.0 | 5,021.0 | 5,021.0 | +10.0 | +0.20% | 5 |
| 2025-08-19 | 5,011.0 | 5,011.0 | 5,011.0 | 5,011.0 | -4.0 | -0.08% | 100 |
| 2025-08-18 | 5,023.0 | 5,023.0 | 5,015.0 | 5,015.0 | -20.0 | -0.40% | 4 |
| 2025-08-14 | 5,054.0 | 5,054.0 | 5,035.0 | 5,035.0 | +1.0 | +0.02% | 211 |
| 2025-08-13 | 5,034.0 | 5,034.0 | 5,034.0 | 5,034.0 | -1.0 | -0.02% | 200 |
| 2025-08-12 | 5,042.0 | 5,042.0 | 5,034.0 | 5,035.0 | -5.0 | -0.10% | 201 |
| 2025-08-08 | 5,040.0 | 5,040.0 | 5,040.0 | 5,040.0 | -2.0 | -0.04% | 2 |
| 2025-08-06 | 5,048.0 | 5,048.0 | 5,042.0 | 5,042.0 | -19.0 | -0.38% | 203 |
| 2025-08-04 | 5,061.0 | 5,061.0 | 5,061.0 | 5,061.0 | +53.0 | +1.06% | 1 |
| 2025-08-01 | 5,008.0 | 5,008.0 | 5,008.0 | 5,008.0 | 0.0 | 0.00% | 1 |
| 2025-07-31 | 4,999.0 | 5,008.0 | 4,999.0 | 5,008.0 | -5.0 | -0.10% | 151 |
| 2025-07-30 | 5,013.0 | 5,013.0 | 5,013.0 | 5,013.0 | +28.0 | +0.56% | 71 |
| 2025-07-29 | 4,988.0 | 4,988.0 | 4,985.0 | 4,985.0 | 0.0 | 0.00% | 2,030 |
| 2025-07-28 | 4,985.0 | 4,985.0 | 4,985.0 | 4,985.0 | +18.0 | +0.36% | 30 |
| 2025-07-24 | 4,972.0 | 4,982.0 | 4,967.0 | 4,967.0 | -24.0 | -0.48% | 15 |
| 2025-07-22 | 4,996.0 | 4,996.0 | 4,991.0 | 4,991.0 | +21.0 | +0.42% | 207 |
| 2025-07-18 | 4,970.0 | 4,970.0 | 4,970.0 | 4,970.0 | +7.0 | +0.14% | 15 |
| 2025-07-17 | 4,963.0 | 4,963.0 | 4,963.0 | 4,963.0 | -2.0 | -0.04% | 1 |
| 2025-07-16 | 4,965.0 | 4,965.0 | 4,965.0 | 4,965.0 | -4.0 | -0.08% | 4 |
| 2025-07-15 | 4,969.0 | 4,969.0 | 4,969.0 | 4,969.0 | -6.0 | -0.12% | 10 |
| 2025-07-14 | 4,981.0 | 4,981.0 | 4,975.0 | 4,975.0 | -15.0 | -0.30% | 11 |
| 2025-07-10 | 5,035.0 | 5,035.0 | 4,990.0 | 4,990.0 | +25.0 | +0.50% | 38 |
| 2025-07-09 | 4,980.0 | 4,980.0 | 4,965.0 | 4,965.0 | -10.0 | -0.20% | 5 |
| 2025-07-08 | 4,979.0 | 4,979.0 | 4,975.0 | 4,975.0 | -7.0 | -0.14% | 22 |
| 2025-07-07 | 4,984.0 | 4,986.0 | 4,980.0 | 4,982.0 | -3.0 | -0.06% | 22 |
| 2025-07-04 | 4,993.0 | 4,993.0 | 4,980.0 | 4,985.0 | -8.0 | -0.16% | 142 |
| 2025-07-03 | 4,990.0 | 4,993.0 | 4,987.0 | 4,993.0 | -14.0 | -0.28% | 41 |
| 2025-07-02 | 5,021.0 | 5,021.0 | 5,001.0 | 5,007.0 | -2.0 | -0.04% | 3 |
| 2025-07-01 | 5,009.0 | 5,009.0 | 5,009.0 | 5,009.0 | +19.0 | +0.38% | 10 |
| 2025-06-30 | 5,200.0 | 5,200.0 | 4,990.0 | 4,990.0 | -10.0 | -0.20% | 129 |
| 2025-06-27 | 5,019.0 | 5,019.0 | 5,000.0 | 5,000.0 | +1.0 | +0.02% | 75 |
| 2025-06-26 | 5,003.0 | 5,005.0 | 4,990.0 | 4,999.0 | -11.0 | -0.22% | 262 |
| 2025-06-25 | 5,100.0 | 5,387.0 | 5,003.0 | 5,010.0 | — | — | 214 |
直近119営業日分を表示