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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 3,900 | 3,900 | 3,880 | 3,880 | -31 | -0.8% | 37,880 |
| 2023/12/29 | 3,917 | 3,917 | 3,907 | 3,911 | -9 | -0.2% | 77,020 |
| 2023/12/28 | 3,924 | 3,924 | 3,920 | 3,920 | +20 | +0.5% | 1,070 |
| 2023/12/27 | 3,895 | 3,902 | 3,893 | 3,900 | +1 | ±0% | 59,800 |
| 2023/12/26 | 3,895 | 3,902 | 3,895 | 3,899 | +4 | +0.1% | 46,190 |
| 2023/12/25 | 4,059 | 4,059 | 3,895 | 3,895 | +1 | ±0% | 110 |
| 2023/12/22 | 3,898 | 3,898 | 3,893 | 3,894 | -13 | -0.3% | 360 |
| 2023/12/21 | 3,898 | 3,911 | 3,898 | 3,907 | +15 | +0.4% | 760 |
| 2023/12/20 | 3,893 | 3,893 | 3,892 | 3,892 | +10 | +0.3% | 40 |
| 2023/12/19 | 3,893 | 3,893 | 3,881 | 3,882 | -11 | -0.3% | 23,000 |
| 2023/12/18 | 3,889 | 3,893 | 3,887 | 3,893 | +8 | +0.2% | 3,320 |
| 2023/12/15 | 3,893 | 3,893 | 3,879 | 3,885 | -1 | ±0% | 670 |
| 2023/12/14 | 3,883 | 3,886 | 3,880 | 3,886 | +70 | +1.8% | 33,360 |
| 2023/12/13 | 3,813 | 3,816 | 3,813 | 3,816 | +7 | +0.2% | 110 |
| 2023/12/12 | 3,810 | 3,810 | 3,803 | 3,809 | +10 | +0.3% | 1,590 |
| 2023/12/11 | 3,801 | 3,812 | 3,799 | 3,799 | -26 | -0.7% | 7,030 |
| 2023/12/08 | 3,833 | 3,833 | 3,825 | 3,825 | +1 | ±0% | 670 |
| 2023/12/07 | 3,846 | 3,846 | 3,824 | 3,824 | +6 | +0.2% | 510 |
| 2023/12/06 | 3,823 | 3,824 | 3,818 | 3,818 | -6 | -0.2% | 20,870 |
| 2023/12/05 | 3,825 | 3,825 | 3,824 | 3,824 | -1 | ±0% | 760 |
| 2023/12/04 | 3,898 | 3,898 | 3,825 | 3,825 | +23 | +0.6% | 2,070 |
| 2023/12/01 | 3,889 | 3,889 | 3,802 | 3,802 | -18 | -0.5% | 10,230 |
| 2023/11/30 | 3,828 | 3,828 | 3,818 | 3,820 | ±0 | ±0% | 1,400 |
| 2023/11/29 | 3,835 | 3,835 | 3,809 | 3,820 | +39 | +1% | 1,860 |
| 2023/11/28 | 3,783 | 3,785 | 3,781 | 3,781 | +21 | +0.6% | 22,130 |
| 2023/11/27 | 3,774 | 3,774 | 3,754 | 3,760 | -7 | -0.2% | 1,410 |
| 2023/11/24 | 3,776 | 3,776 | 3,765 | 3,767 | -15 | -0.4% | 44,580 |
| 2023/11/22 | 3,785 | 3,785 | 3,781 | 3,782 | -6 | -0.2% | 420 |
| 2023/11/21 | 3,785 | 3,788 | 3,785 | 3,788 | +14 | +0.4% | 2,820 |
| 2023/11/20 | 3,849 | 3,849 | 3,767 | 3,774 | -5 | -0.1% | 4,860 |
| 2023/11/17 | 3,792 | 3,792 | 3,776 | 3,779 | +17 | +0.5% | 300 |
| 2023/11/16 | 3,768 | 3,768 | 3,755 | 3,762 | -19 | -0.5% | 13,580 |
| 2023/11/15 | 3,775 | 3,781 | 3,775 | 3,781 | +59 | +1.6% | 810 |
| 2023/11/14 | 3,722 | 3,722 | 3,722 | 3,722 | +6 | +0.2% | 60 |
| 2023/11/13 | 3,732 | 3,732 | 3,716 | 3,716 | -12 | -0.3% | 380 |
| 2023/11/10 | 3,736 | 3,736 | 3,718 | 3,728 | -38 | -1% | 272,100 |
| 2023/11/09 | 3,762 | 3,766 | 3,762 | 3,766 | +21 | +0.6% | 260 |
| 2023/11/08 | 3,748 | 3,750 | 3,740 | 3,745 | +14 | +0.4% | 740 |
| 2023/11/07 | 3,743 | 3,743 | 3,726 | 3,731 | -16 | -0.4% | 640 |
| 2023/11/06 | 3,744 | 3,748 | 3,744 | 3,747 | +37 | +1% | 500 |
| 2023/11/02 | 3,723 | 3,723 | 3,709 | 3,710 | +53 | +1.4% | 1,000 |
| 2023/11/01 | 3,656 | 3,657 | 3,653 | 3,657 | - | - | 750 |
| 2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/30 | 3,678 | 3,678 | 3,666 | 3,666 | -8 | -0.2% | 470 |
| 2023/10/27 | 3,670 | 3,674 | 3,668 | 3,674 | +34 | +0.9% | 1,150 |
| 2023/10/26 | 3,659 | 3,659 | 3,640 | 3,640 | -37 | -1% | 20,670 |
| 2023/10/25 | 3,671 | 3,684 | 3,671 | 3,677 | +3 | +0.1% | 1,120 |
| 2023/10/24 | 3,670 | 3,675 | 3,669 | 3,674 | +32 | +0.9% | 390 |
| 2023/10/23 | 3,643 | 3,648 | 3,637 | 3,642 | -1 | ±0% | 39,740 |
| 2023/10/20 | 3,639 | 3,643 | 3,638 | 3,643 | +3 | +0.1% | 670 |
401～
450
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
