5,480
+63 (+1.16%)
株価：2025/05/02 14:11
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ブルームバーグ米国国債（７－１０年）インデックス（の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 5,512 | 5,512 | 5,476 | 5,480 | +63 | +1.2% | 90 |
| 2025/05/01 | 5,410 | 5,417 | 5,410 | 5,417 | +17 | +0.3% | 20 |
| 2025/04/30 | 5,403 | 5,403 | 5,400 | 5,400 | -7 | -0.1% | 30 |
| 2025/04/28 | 5,407 | 5,407 | 5,407 | 5,407 | +20 | +0.4% | 270 |
| 2025/04/25 | 5,363 | 5,392 | 5,357 | 5,387 | +56 | +1.1% | 70 |
| 2025/04/24 | 5,331 | 5,331 | 5,331 | 5,331 | +34 | +0.6% | 50 |
| 2025/04/23 | 5,297 | 5,319 | 5,297 | 5,297 | +86 | +1.7% | 12,620 |
| 2025/04/22 | 5,251 | 5,251 | 5,211 | 5,211 | -46 | -0.9% | 30 |
| 2025/04/21 | 5,315 | 5,315 | 5,255 | 5,257 | -89 | -1.7% | 12,570 |
| 2025/04/18 | 5,346 | 5,346 | 5,346 | 5,346 | -100 | -1.8% | 10 |
| 2025/04/17 | 5,315 | 5,446 | 5,315 | 5,446 | +107 | +2% | 1,180 |
| 2025/04/16 | 5,360 | 5,360 | 5,339 | 5,339 | -5 | -0.1% | 640 |
| 2025/04/15 | 5,344 | 5,344 | 5,344 | 5,344 | +66 | +1.3% | 20 |
| 2025/04/14 | 5,300 | 5,301 | 5,259 | 5,278 | -28 | -0.5% | 220 |
| 2025/04/11 | 5,330 | 5,330 | 5,288 | 5,306 | -189 | -3.4% | 8,350 |
| 2025/04/10 | 5,506 | 5,506 | 5,495 | 5,495 | +135 | +2.5% | 260 |
| 2025/04/09 | 5,470 | 5,470 | 5,360 | 5,360 | -209 | -3.8% | 70 |
| 2025/04/08 | 5,506 | 5,569 | 5,506 | 5,569 | -37 | -0.7% | 20 |
| 2025/04/07 | 5,621 | 5,621 | 5,601 | 5,606 | +44 | +0.8% | 110 |
| 2025/04/04 | 5,581 | 5,583 | 5,562 | 5,562 | -77 | -1.4% | 210 |
| 2025/04/03 | 5,639 | 5,639 | 5,639 | 5,639 | -5 | -0.1% | 10 |
| 2025/04/02 | 5,644 | 5,644 | 5,644 | 5,644 | +3 | +0.1% | 50 |
| 2025/04/01 | 5,641 | 5,641 | 5,641 | 5,641 | +36 | +0.6% | 10 |
| 2025/03/31 | 5,605 | 5,605 | 5,605 | 5,605 | -15 | -0.3% | 10 |
| 2025/03/28 | 5,620 | 5,620 | 5,620 | 5,620 | +32 | +0.6% | 10 |
| 2025/03/27 | 5,590 | 5,590 | 5,588 | 5,588 | +9 | +0.2% | 40 |
| 2025/03/26 | 5,596 | 5,596 | 5,579 | 5,579 | -38 | -0.7% | 20 |
| 2025/03/25 | 5,617 | 5,617 | 5,617 | 5,617 | +22 | +0.4% | 10 |
| 2025/03/24 | 5,604 | 5,604 | 5,595 | 5,595 | +3 | +0.1% | 1,010 |
| 2025/03/21 | 5,577 | 5,674 | 5,577 | 5,592 | - | - | 30 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/17 | 5,551 | 5,551 | 5,546 | 5,546 | +12 | +0.2% | 20 |
| 2025/03/14 | 5,532 | 5,534 | 5,532 | 5,534 | - | - | 20 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 5,523 | 5,628 | 5,523 | 5,530 | +5 | +0.1% | 380 |
| 2025/03/11 | 5,519 | 5,525 | 5,519 | 5,525 | +25 | +0.5% | 40 |
| 2025/03/10 | 5,499 | 5,514 | 5,499 | 5,500 | -11 | -0.2% | 60 |
| 2025/03/07 | 5,532 | 5,832 | 5,511 | 5,511 | -39 | -0.7% | 80 |
| 2025/03/06 | 5,546 | 5,738 | 5,540 | 5,550 | -103 | -1.8% | 100 |
| 2025/03/05 | 5,660 | 5,660 | 5,652 | 5,653 | -21 | -0.4% | 310 |
| 2025/03/04 | 5,674 | 5,674 | 5,674 | 5,674 | +17 | +0.3% | 20 |
| 2025/03/03 | 5,657 | 5,657 | 5,657 | 5,657 | +19 | +0.3% | 10 |
| 2025/02/28 | 5,655 | 5,655 | 5,636 | 5,638 | +35 | +0.6% | 490 |
| 2025/02/27 | 5,597 | 5,603 | 5,597 | 5,603 | +9 | +0.2% | 30 |
| 2025/02/26 | 5,594 | 5,594 | 5,594 | 5,594 | +17 | +0.3% | 10 |
| 2025/02/25 | 5,594 | 5,594 | 5,577 | 5,577 | +13 | +0.2% | 180 |
| 2025/02/21 | 5,529 | 5,564 | 5,529 | 5,564 | +14 | +0.3% | 260 |
| 2025/02/20 | 5,563 | 5,563 | 5,550 | 5,550 | -42 | -0.8% | 30 |
| 2025/02/19 | 5,579 | 5,592 | 5,579 | 5,592 | - | - | 160 |
1～
50
件表示中 / 858件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
