3,554
-10 (-0.28%)
株価：2025/08/22 14:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 3,662 | 3,662 | 3,640 | 3,640 | -36 | -1% | 27,470 |
| 2023/10/18 | 3,675 | 3,677 | 3,674 | 3,676 | -24 | -0.6% | 370 |
| 2023/10/17 | 3,711 | 3,711 | 3,700 | 3,700 | -25 | -0.7% | 170 |
| 2023/10/16 | 3,723 | 3,725 | 3,723 | 3,725 | +2 | +0.1% | 140 |
| 2023/10/13 | 3,719 | 3,723 | 3,716 | 3,723 | -25 | -0.7% | 170 |
| 2023/10/12 | 3,767 | 3,767 | 3,748 | 3,748 | +12 | +0.3% | 230 |
| 2023/10/11 | 3,734 | 3,736 | 3,734 | 3,736 | -1 | ±0% | 80 |
| 2023/10/10 | 3,751 | 3,751 | 3,731 | 3,737 | +29 | +0.8% | 190 |
| 2023/10/06 | 3,711 | 3,713 | 3,708 | 3,708 | -5 | -0.1% | 60,260 |
| 2023/10/05 | 3,715 | 3,715 | 3,702 | 3,713 | +33 | +0.9% | 1,260 |
| 2023/10/04 | 3,699 | 3,699 | 3,675 | 3,680 | -39 | -1% | 20,980 |
| 2023/10/03 | 3,734 | 3,734 | 3,713 | 3,719 | -20 | -0.5% | 310 |
| 2023/10/02 | 3,745 | 3,745 | 3,736 | 3,739 | -7 | -0.2% | 24,710 |
| 2023/09/29 | 3,761 | 3,761 | 3,745 | 3,746 | ±0 | ±0% | 370 |
| 2023/09/28 | 3,747 | 3,747 | 3,737 | 3,746 | -17 | -0.5% | 114,820 |
| 2023/09/27 | 3,766 | 3,766 | 3,762 | 3,763 | +3 | +0.1% | 19,690 |
| 2023/09/26 | 3,761 | 3,761 | 3,755 | 3,760 | -26 | -0.7% | 8,620 |
| 2023/09/25 | 3,787 | 3,787 | 3,786 | 3,786 | +11 | +0.3% | 80 |
| 2023/09/22 | 3,788 | 3,788 | 3,772 | 3,775 | -16 | -0.4% | 720 |
| 2023/09/21 | 3,811 | 3,811 | 3,788 | 3,791 | -25 | -0.7% | 37,060 |
| 2023/09/20 | 3,826 | 3,826 | 3,812 | 3,816 | -14 | -0.4% | 1,270 |
| 2023/09/19 | 3,842 | 3,842 | 3,830 | 3,830 | -12 | -0.3% | 580 |
| 2023/09/15 | 3,849 | 3,849 | 3,840 | 3,842 | -10 | -0.3% | 320 |
| 2023/09/14 | 3,850 | 3,852 | 3,850 | 3,852 | +18 | +0.5% | 210 |
| 2023/09/13 | 3,850 | 3,850 | 3,833 | 3,834 | -1 | ±0% | 680 |
| 2023/09/12 | 3,831 | 3,835 | 3,831 | 3,835 | -2 | -0.1% | 40 |
| 2023/09/11 | 3,841 | 3,841 | 3,834 | 3,837 | -20 | -0.5% | 440 |
| 2023/09/08 | 3,857 | 3,857 | 3,857 | 3,857 | +20 | +0.5% | 10 |
| 2023/09/07 | 3,842 | 3,842 | 3,833 | 3,837 | -11 | -0.3% | 58,850 |
| 2023/09/06 | 3,836 | 3,848 | 3,836 | 3,848 | -31 | -0.8% | 390 |
| 2023/09/05 | 3,879 | 3,880 | 3,879 | 3,879 | -6 | -0.2% | 50 |
| 2023/09/04 | 3,885 | 3,885 | 3,884 | 3,885 | -25 | -0.6% | 1,980 |
| 2023/09/01 | 3,918 | 3,918 | 3,910 | 3,910 | +4 | +0.1% | 30 |
| 2023/08/31 | 3,918 | 3,918 | 3,904 | 3,906 | +4 | +0.1% | 810 |
| 2023/08/30 | 3,902 | 3,904 | 3,898 | 3,902 | - | - | 56,590 |
| 2023/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/28 | 3,877 | 3,877 | 3,866 | 3,866 | -5 | -0.1% | 690 |
| 2023/08/25 | 3,882 | 3,882 | 3,871 | 3,871 | -11 | -0.3% | 20 |
| 2023/08/24 | 3,884 | 3,884 | 3,882 | 3,882 | +33 | +0.9% | 60 |
| 2023/08/23 | 3,853 | 3,853 | 3,849 | 3,849 | +3 | +0.1% | 20 |
| 2023/08/22 | 3,848 | 3,848 | 3,845 | 3,846 | -17 | -0.4% | 120 |
| 2023/08/21 | 3,882 | 3,882 | 3,863 | 3,863 | -1 | ±0% | 460 |
| 2023/08/18 | 3,878 | 3,878 | 3,864 | 3,864 | +7 | +0.2% | 50 |
| 2023/08/17 | 3,885 | 3,885 | 3,857 | 3,857 | -33 | -0.8% | 790 |
| 2023/08/16 | 3,895 | 3,895 | 3,890 | 3,890 | +6 | +0.2% | 40 |
| 2023/08/15 | 3,890 | 3,890 | 3,884 | 3,884 | -13 | -0.3% | 670 |
| 2023/08/14 | 3,912 | 3,912 | 3,896 | 3,897 | -44 | -1.1% | 1,180 |
| 2023/08/10 | 3,960 | 3,960 | 3,941 | 3,941 | - | - | 270 |
| 2023/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/08/08 | 3,944 | 3,944 | 3,944 | 3,944 | +7 | +0.2% | 40,500 |
451～
500
件表示中 / 934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
