5,692
+12 (+0.21%)
株価：2024/05/31 15:00
20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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 5,716 | 5,716 | 5,692 | 5,692 | +12 | +0.2% | 110 |
| 2024/05/30 | 5,689 | 5,689 | 5,680 | 5,680 | -23 | -0.4% | 230 |
| 2024/05/29 | 5,720 | 5,720 | 5,703 | 5,703 | -32 | -0.6% | 420 |
| 2024/05/28 | 5,731 | 5,735 | 5,730 | 5,735 | +2 | ±0% | 1,170 |
| 2024/05/27 | 5,735 | 5,735 | 5,733 | 5,733 | +3 | +0.1% | 110 |
| 2024/05/24 | 5,830 | 5,830 | 5,730 | 5,730 | - | - | 20 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 5,735 | 5,735 | 5,730 | 5,730 | +7 | +0.1% | 30 |
| 2024/05/21 | 5,724 | 5,724 | 5,720 | 5,723 | +23 | +0.4% | 130 |
| 2024/05/20 | 5,830 | 5,830 | 5,700 | 5,700 | -30 | -0.5% | 310 |
| 2024/05/17 | 5,723 | 5,730 | 5,723 | 5,730 | +32 | +0.6% | 160 |
| 2024/05/16 | 5,678 | 5,698 | 5,678 | 5,698 | -23 | -0.4% | 1,840 |
| 2024/05/15 | 5,710 | 5,721 | 5,710 | 5,721 | - | - | 180 |
| 2024/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/13 | 5,681 | 5,682 | 5,673 | 5,673 | -7 | -0.1% | 180 |
| 2024/05/10 | 5,678 | 5,680 | 5,678 | 5,680 | +26 | +0.5% | 20 |
| 2024/05/09 | 5,667 | 5,667 | 5,654 | 5,654 | -9 | -0.2% | 90 |
| 2024/05/08 | 5,652 | 5,663 | 5,652 | 5,663 | +43 | +0.8% | 70 |
| 2024/05/07 | 5,618 | 5,624 | 5,618 | 5,620 | +2 | ±0% | 50 |
| 2024/05/02 | 5,762 | 5,762 | 5,618 | 5,618 | -44 | -0.8% | 20 |
| 2024/05/01 | 5,664 | 5,664 | 5,662 | 5,662 | +7 | +0.1% | 280 |
| 2024/04/30 | 5,647 | 5,655 | 5,647 | 5,655 | +86 | +1.5% | 550 |
| 2024/04/26 | 5,569 | 5,569 | 5,569 | 5,569 | -5 | -0.1% | 460 |
| 2024/04/25 | 5,574 | 5,574 | 5,574 | 5,574 | -8 | -0.1% | 10 |
| 2024/04/24 | 5,582 | 5,582 | 5,582 | 5,582 | +13 | +0.2% | 20 |
| 2024/04/23 | 5,569 | 5,575 | 5,569 | 5,569 | +23 | +0.4% | 2,270 |
| 2024/04/22 | 5,871 | 5,871 | 5,545 | 5,546 | -25 | -0.4% | 18,140 |
| 2024/04/19 | 5,570 | 5,582 | 5,570 | 5,571 | +40 | +0.7% | 36,090 |
| 2024/04/18 | 5,531 | 5,531 | 5,531 | 5,531 | -13 | -0.2% | 40 |
| 2024/04/17 | 5,540 | 5,544 | 5,540 | 5,544 | -15 | -0.3% | 180 |
| 2024/04/16 | 5,559 | 5,559 | 5,559 | 5,559 | -8 | -0.1% | 100 |
| 2024/04/15 | 5,560 | 5,567 | 5,560 | 5,567 | +39 | +0.7% | 110 |
| 2024/04/12 | 5,528 | 5,528 | 5,528 | 5,528 | +8 | +0.1% | 10 |
| 2024/04/11 | 5,536 | 5,536 | 5,520 | 5,520 | - | - | 120 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 5,526 | 5,554 | 5,526 | 5,554 | +17 | +0.3% | 10,080 |
| 2024/04/08 | 5,544 | 5,544 | 5,537 | 5,537 | -22 | -0.4% | 40 |
| 2024/04/05 | 5,570 | 5,570 | 5,544 | 5,559 | +2 | ±0% | 130 |
| 2024/04/04 | 5,557 | 5,557 | 5,557 | 5,557 | +5 | +0.1% | 100 |
| 2024/04/03 | 5,545 | 5,552 | 5,545 | 5,552 | -20 | -0.4% | 160 |
| 2024/04/02 | 5,565 | 5,577 | 5,565 | 5,572 | -45 | -0.8% | 62,620 |
| 2024/04/01 | 5,617 | 5,617 | 5,617 | 5,617 | +6 | +0.1% | 120 |
| 2024/03/29 | 5,611 | 5,611 | 5,611 | 5,611 | ±0 | ±0% | 10 |
| 2024/03/28 | 5,611 | 5,611 | 5,611 | 5,611 | +14 | +0.3% | 20 |
| 2024/03/27 | 5,604 | 5,604 | 5,597 | 5,597 | +10 | +0.2% | 90 |
| 2024/03/26 | 5,585 | 5,587 | 5,583 | 5,587 | - | - | 80 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/22 | 5,583 | 5,587 | 5,578 | 5,587 | +30 | +0.5% | 54,050 |
| 2024/03/21 | 5,554 | 5,557 | 5,554 | 5,557 | +53 | +1% | 128,290 |
| 2024/03/19 | 5,467 | 5,504 | 5,467 | 5,504 | +38 | +0.7% | 180 |
1～
50
件表示中 / 633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
