5,368
-112 (-2.04%)
株価：2025/05/07 09:11
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 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 5,420 | 5,420 | 5,380 | 5,386 | -24 | -0.4% | 420 |
| 2023/11/24 | 5,403 | 5,410 | 5,403 | 5,410 | +15 | +0.3% | 20 |
| 2023/11/22 | 5,381 | 5,395 | 5,381 | 5,395 | +19 | +0.4% | 100,530 |
| 2023/11/21 | 5,380 | 5,381 | 5,376 | 5,376 | -26 | -0.5% | 50 |
| 2023/11/20 | 5,530 | 5,545 | 5,394 | 5,402 | -56 | -1% | 340 |
| 2023/11/17 | 5,478 | 5,478 | 5,458 | 5,458 | -3 | -0.1% | 60 |
| 2023/11/16 | 5,463 | 5,463 | 5,450 | 5,461 | +1 | ±0% | 110 |
| 2023/11/15 | 5,465 | 5,465 | 5,445 | 5,460 | +44 | +0.8% | 940 |
| 2023/11/14 | 5,414 | 5,416 | 5,413 | 5,416 | +7 | +0.1% | 120 |
| 2023/11/13 | 5,382 | 5,409 | 5,382 | 5,409 | -6 | -0.1% | 540 |
| 2023/11/10 | 5,418 | 5,418 | 5,394 | 5,415 | -34 | -0.6% | 480 |
| 2023/11/09 | 5,443 | 5,449 | 5,443 | 5,449 | +45 | +0.8% | 210 |
| 2023/11/08 | 5,404 | 5,405 | 5,403 | 5,404 | +29 | +0.5% | 300 |
| 2023/11/07 | 5,364 | 5,375 | 5,364 | 5,375 | +11 | +0.2% | 380 |
| 2023/11/06 | 5,364 | 5,367 | 5,363 | 5,364 | +24 | +0.4% | 620 |
| 2023/11/02 | 5,335 | 5,340 | 5,335 | 5,340 | +45 | +0.8% | 500 |
| 2023/11/01 | 5,303 | 5,303 | 5,291 | 5,295 | +21 | +0.4% | 40,070 |
| 2023/10/31 | 5,238 | 5,274 | 5,233 | 5,274 | +25 | +0.5% | 1,970 |
| 2023/10/30 | 5,265 | 5,265 | 5,249 | 5,249 | -21 | -0.4% | 50 |
| 2023/10/27 | 5,274 | 5,274 | 5,270 | 5,270 | - | - | 80 |
| 2023/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/25 | 5,279 | 5,279 | 5,275 | 5,275 | +19 | +0.4% | 70 |
| 2023/10/24 | 5,267 | 5,267 | 5,256 | 5,256 | +33 | +0.6% | 320 |
| 2023/10/23 | 5,225 | 5,227 | 5,223 | 5,223 | -2 | ±0% | 330 |
| 2023/10/20 | 5,226 | 5,226 | 5,225 | 5,225 | +15 | +0.3% | 54,110 |
| 2023/10/19 | 5,232 | 5,232 | 5,210 | 5,210 | -45 | -0.9% | 42,290 |
| 2023/10/18 | 5,256 | 5,256 | 5,255 | 5,255 | -33 | -0.6% | 20,200 |
| 2023/10/17 | 5,297 | 5,297 | 5,288 | 5,288 | -26 | -0.5% | 110 |
| 2023/10/16 | 5,321 | 5,321 | 5,314 | 5,314 | -3 | -0.1% | 240 |
| 2023/10/13 | 5,317 | 5,317 | 5,316 | 5,317 | -25 | -0.5% | 180 |
| 2023/10/12 | 5,352 | 5,352 | 5,341 | 5,342 | - | - | 370 |
| 2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/10 | 5,280 | 5,291 | 5,280 | 5,291 | +25 | +0.5% | 40 |
| 2023/10/06 | 5,255 | 5,266 | 5,255 | 5,266 | +11 | +0.2% | 70 |
| 2023/10/05 | 5,276 | 5,276 | 5,252 | 5,255 | +25 | +0.5% | 630 |
| 2023/10/04 | 5,253 | 5,253 | 5,230 | 5,230 | -80 | -1.5% | 42,110 |
| 2023/10/03 | 5,324 | 5,324 | 5,310 | 5,310 | -19 | -0.4% | 100 |
| 2023/10/02 | 5,330 | 5,331 | 5,329 | 5,329 | ±0 | ±0% | 6,770 |
| 2023/09/29 | 5,329 | 5,329 | 5,329 | 5,329 | - | - | 10 |
| 2023/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/25 | 5,343 | 5,343 | 5,336 | 5,336 | +27 | +0.5% | 90 |
| 2023/09/22 | 5,299 | 5,309 | 5,292 | 5,309 | -37 | -0.7% | 160 |
| 2023/09/21 | 5,346 | 5,346 | 5,346 | 5,346 | -4 | -0.1% | 10 |
| 2023/09/20 | 5,364 | 5,364 | 5,344 | 5,350 | -18 | -0.3% | 250 |
| 2023/09/19 | 5,366 | 5,368 | 5,366 | 5,368 | ±0 | ±0% | 20 |
| 2023/09/15 | 5,373 | 5,373 | 5,368 | 5,368 | - | - | 60 |
| 2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
件表示中 / 859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
