5,641
+44 (+0.79%)
株価：2025/08/01 13:01
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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/14 | 5,642 | 5,642 | 5,642 | 5,642 | - | - | 10 |
| 2025/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/12 | 5,610 | 5,622 | 5,610 | 5,622 | +6 | +0.1% | 60 |
| 2025/02/10 | 5,608 | 5,616 | 5,606 | 5,616 | +16 | +0.3% | 170 |
| 2025/02/07 | 5,614 | 5,614 | 5,600 | 5,600 | -49 | -0.9% | 200 |
| 2025/02/06 | 5,648 | 5,649 | 5,648 | 5,649 | -5 | -0.1% | 20 |
| 2025/02/05 | 5,667 | 5,667 | 5,654 | 5,654 | -45 | -0.8% | 310 |
| 2025/02/04 | 5,710 | 5,710 | 5,699 | 5,699 | -27 | -0.5% | 30 |
| 2025/02/03 | 5,692 | 5,745 | 5,692 | 5,726 | +43 | +0.8% | 460 |
| 2025/01/31 | 5,683 | 5,683 | 5,683 | 5,683 | -12 | -0.2% | 10 |
| 2025/01/30 | 5,695 | 5,695 | 5,695 | 5,695 | -23 | -0.4% | 40 |
| 2025/01/29 | 5,732 | 5,732 | 5,717 | 5,718 | -7 | -0.1% | 40 |
| 2025/01/28 | 5,693 | 5,728 | 5,693 | 5,725 | - | - | 1,250 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 5,688 | 5,700 | 5,659 | 5,660 | -50 | -0.9% | 1,670 |
| 2025/01/23 | 5,701 | 5,710 | 5,701 | 5,710 | - | - | 160 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 5,690 | 5,711 | 5,690 | 5,711 | - | - | 2,000 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 5,682 | 5,682 | 5,665 | 5,677 | -13 | -0.2% | 30 |
| 2025/01/16 | 5,670 | 5,690 | 5,670 | 5,690 | +9 | +0.2% | 1,770 |
| 2025/01/15 | 5,702 | 5,702 | 5,681 | 5,681 | -8 | -0.1% | 280 |
| 2025/01/14 | 5,683 | 5,689 | 5,683 | 5,689 | -58 | -1% | 210 |
| 2025/01/10 | 5,755 | 5,755 | 5,744 | 5,747 | -3 | -0.1% | 1,120 |
| 2025/01/09 | 5,752 | 5,753 | 5,748 | 5,750 | +10 | +0.2% | 500 |
| 2025/01/08 | 5,752 | 5,752 | 5,740 | 5,740 | -24 | -0.4% | 50 |
| 2025/01/07 | 5,751 | 5,764 | 5,751 | 5,764 | +19 | +0.3% | 11,220 |
| 2025/01/06 | 5,745 | 5,745 | 5,745 | 5,745 | +4 | +0.1% | 10 |
| 2024/12/30 | 5,741 | 5,741 | 5,739 | 5,741 | -9 | -0.2% | 50 |
| 2024/12/27 | 5,763 | 5,768 | 5,750 | 5,750 | +19 | +0.3% | 220 |
| 2024/12/26 | 5,750 | 5,750 | 5,731 | 5,731 | -7 | -0.1% | 20 |
| 2024/12/25 | 5,749 | 5,749 | 5,737 | 5,738 | +7 | +0.1% | 240 |
| 2024/12/24 | 5,727 | 5,738 | 5,727 | 5,731 | +5 | +0.1% | 4,100 |
| 2024/12/23 | 5,726 | 5,726 | 5,726 | 5,726 | -7 | -0.1% | 30 |
| 2024/12/20 | 5,763 | 5,763 | 5,725 | 5,733 | - | - | 50 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
101～
150
件表示中 / 920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
