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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,941 | 3,941 | 3,936 | 3,937 | +33 | +0.8% | 390 |
| 2023/08/04 | 3,914 | 3,914 | 3,899 | 3,904 | -11 | -0.3% | 57,240 |
| 2023/08/03 | 3,924 | 3,924 | 3,915 | 3,915 | -29 | -0.7% | 56,450 |
| 2023/08/02 | 3,959 | 3,959 | 3,943 | 3,944 | -15 | -0.4% | 170 |
| 2023/08/01 | 3,973 | 3,973 | 3,957 | 3,959 | +9 | +0.2% | 55,690 |
| 2023/07/31 | 3,956 | 3,956 | 3,950 | 3,950 | -1 | ±0% | 120 |
| 2023/07/28 | 3,955 | 3,955 | 3,951 | 3,951 | -41 | -1% | 380 |
| 2023/07/27 | 3,997 | 3,997 | 3,992 | 3,992 | +12 | +0.3% | 17,630 |
| 2023/07/26 | 3,978 | 3,980 | 3,978 | 3,980 | -5 | -0.1% | 30,020 |
| 2023/07/25 | 3,985 | 3,988 | 3,985 | 3,985 | -9 | -0.2% | 140 |
| 2023/07/24 | 3,994 | 3,994 | 3,994 | 3,994 | -11 | -0.3% | 10 |
| 2023/07/21 | 4,005 | 4,005 | 4,005 | 4,005 | -15 | -0.4% | 40 |
| 2023/07/20 | 4,020 | 4,020 | 4,020 | 4,020 | ±0 | ±0% | 120 |
| 2023/07/19 | 4,018 | 4,020 | 4,017 | 4,020 | - | - | 35,620 |
| 2023/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/07/14 | 4,034 | 4,034 | 4,021 | 4,021 | +28 | +0.7% | 210 |
| 2023/07/13 | 3,996 | 3,999 | 3,993 | 3,993 | +34 | +0.9% | 240 |
| 2023/07/12 | 3,947 | 3,959 | 3,947 | 3,959 | +7 | +0.2% | 180 |
| 2023/07/11 | 3,949 | 3,956 | 3,949 | 3,952 | +27 | +0.7% | 5,080 |
| 2023/07/10 | 3,944 | 3,944 | 3,922 | 3,925 | -12 | -0.3% | 670 |
| 2023/07/07 | 3,950 | 3,950 | 3,933 | 3,937 | -25 | -0.6% | 52,680 |
| 2023/07/06 | 3,982 | 3,982 | 3,962 | 3,962 | -30 | -0.8% | 10,400 |
| 2023/07/05 | 3,993 | 3,994 | 3,992 | 3,992 | -6 | -0.2% | 17,610 |
| 2023/07/04 | 3,998 | 3,998 | 3,995 | 3,998 | -6 | -0.1% | 530 |
| 2023/07/03 | 3,998 | 4,004 | 3,998 | 4,004 | +3 | +0.1% | 350 |
| 2023/06/30 | 4,015 | 4,015 | 3,999 | 4,001 | -33 | -0.8% | 1,760 |
| 2023/06/29 | 4,037 | 4,037 | 4,034 | 4,034 | +9 | +0.2% | 190 |
| 2023/06/28 | 4,032 | 4,032 | 4,025 | 4,025 | -11 | -0.3% | 340 |
| 2023/06/27 | 4,036 | 4,036 | 4,036 | 4,036 | -3 | -0.1% | 17,500 |
| 2023/06/26 | 4,039 | 4,039 | 4,039 | 4,039 | +15 | +0.4% | 20 |
| 2023/06/23 | 4,025 | 4,025 | 4,024 | 4,024 | -15 | -0.4% | 20 |
| 2023/06/22 | 4,037 | 4,039 | 4,037 | 4,039 | -3 | -0.1% | 40 |
| 2023/06/21 | 4,042 | 4,042 | 4,042 | 4,042 | +23 | +0.6% | 10 |
| 2023/06/20 | 4,014 | 4,019 | 4,014 | 4,019 | +1 | ±0% | 20 |
| 2023/06/19 | 4,018 | 4,018 | 4,018 | 4,018 | -19 | -0.5% | 10 |
| 2023/06/16 | 4,031 | 4,041 | 4,031 | 4,037 | +28 | +0.7% | 130 |
| 2023/06/15 | 4,020 | 4,021 | 4,009 | 4,009 | -10 | -0.2% | 54,880 |
| 2023/06/14 | 4,022 | 4,022 | 4,019 | 4,019 | -27 | -0.7% | 20 |
| 2023/06/13 | 4,048 | 4,048 | 4,043 | 4,046 | +11 | +0.3% | 90 |
| 2023/06/12 | 4,035 | 4,035 | 4,035 | 4,035 | -11 | -0.3% | 100 |
| 2023/06/09 | 4,042 | 4,046 | 4,042 | 4,046 | +18 | +0.4% | 140 |
| 2023/06/08 | 4,046 | 4,046 | 4,027 | 4,028 | -37 | -0.9% | 80 |
| 2023/06/07 | 4,065 | 4,065 | 4,065 | 4,065 | +11 | +0.3% | 70 |
| 2023/06/06 | 4,060 | 4,060 | 4,052 | 4,054 | -8 | -0.2% | 16,350 |
| 2023/06/05 | 4,200 | 4,200 | 4,062 | 4,062 | -48 | -1.2% | 350 |
| 2023/06/02 | 4,116 | 4,156 | 4,110 | 4,110 | +16 | +0.4% | 780 |
| 2023/06/01 | 4,096 | 4,096 | 4,094 | 4,094 | +3 | +0.1% | 8,610 |
| 2023/05/31 | 4,081 | 4,091 | 4,081 | 4,091 | +31 | +0.8% | 50 |
| 2023/05/30 | 4,060 | 4,060 | 4,060 | 4,060 | +16 | +0.4% | 10 |
| 2023/05/29 | 4,044 | 4,046 | 4,044 | 4,044 | -8 | -0.2% | 330 |
501～
550
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
