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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 5,474 | 5,474 | 5,465 | 5,466 | +19 | +0.3% | 220 |
| 2024/03/15 | 5,440 | 5,449 | 5,440 | 5,447 | -13 | -0.2% | 340 |
| 2024/03/14 | 5,463 | 5,463 | 5,460 | 5,460 | -12 | -0.2% | 70 |
| 2024/03/13 | 5,472 | 5,472 | 5,472 | 5,472 | - | - | 70 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 5,482 | 5,482 | 5,472 | 5,477 | -27 | -0.5% | 100 |
| 2024/03/08 | 5,506 | 5,506 | 5,501 | 5,504 | -13 | -0.2% | 30,200 |
| 2024/03/07 | 5,549 | 5,549 | 5,517 | 5,517 | -36 | -0.6% | 250 |
| 2024/03/06 | 5,555 | 5,555 | 5,547 | 5,553 | -29 | -0.5% | 30,260 |
| 2024/03/05 | 5,582 | 5,582 | 5,582 | 5,582 | ±0 | ±0% | 20 |
| 2024/03/04 | 5,571 | 5,582 | 5,571 | 5,582 | +28 | +0.5% | 390 |
| 2024/03/01 | 5,555 | 5,555 | 5,554 | 5,554 | +19 | +0.3% | 40 |
| 2024/02/29 | 5,563 | 5,563 | 5,529 | 5,535 | -8 | -0.1% | 360 |
| 2024/02/28 | 5,543 | 5,543 | 5,543 | 5,543 | -5 | -0.1% | 10 |
| 2024/02/27 | 5,555 | 5,555 | 5,547 | 5,548 | -17 | -0.3% | 55,930 |
| 2024/02/26 | 5,563 | 5,565 | 5,559 | 5,565 | +41 | +0.7% | 110 |
| 2024/02/22 | 5,519 | 5,526 | 5,519 | 5,524 | -16 | -0.3% | 350 |
| 2024/02/21 | 5,510 | 5,540 | 5,510 | 5,540 | +5 | +0.1% | 90 |
| 2024/02/20 | 5,535 | 5,535 | 5,535 | 5,535 | +10 | +0.2% | 50 |
| 2024/02/19 | 5,532 | 5,532 | 5,525 | 5,525 | -25 | -0.5% | 1,080 |
| 2024/02/16 | 5,556 | 5,556 | 5,547 | 5,550 | -4 | -0.1% | 80 |
| 2024/02/15 | 5,563 | 5,563 | 5,553 | 5,554 | +16 | +0.3% | 2,390 |
| 2024/02/14 | 5,540 | 5,540 | 5,528 | 5,538 | -15 | -0.3% | 750 |
| 2024/02/13 | 5,552 | 5,553 | 5,547 | 5,553 | -1 | ±0% | 4,580 |
| 2024/02/09 | 5,562 | 5,562 | 5,554 | 5,554 | +11 | +0.2% | 6,350 |
| 2024/02/08 | 5,544 | 5,544 | 5,537 | 5,543 | +22 | +0.4% | 50 |
| 2024/02/07 | 5,521 | 5,521 | 5,521 | 5,521 | -12 | -0.2% | 3,000 |
| 2024/02/06 | 5,542 | 5,542 | 5,529 | 5,533 | -17 | -0.3% | 6,150 |
| 2024/02/05 | 5,553 | 5,554 | 5,550 | 5,550 | -2 | ±0% | 9,340 |
| 2024/02/02 | 5,569 | 5,569 | 5,552 | 5,552 | ±0 | ±0% | 150 |
| 2024/02/01 | 5,574 | 5,574 | 5,550 | 5,552 | +8 | +0.1% | 10,060 |
| 2024/01/31 | 5,544 | 5,547 | 5,544 | 5,544 | +34 | +0.6% | 40 |
| 2024/01/30 | 5,510 | 5,510 | 5,510 | 5,510 | -10 | -0.2% | 3,130 |
| 2024/01/29 | 5,527 | 5,527 | 5,516 | 5,520 | +3 | +0.1% | 7,610 |
| 2024/01/26 | 5,524 | 5,524 | 5,508 | 5,517 | +24 | +0.4% | 260 |
| 2024/01/25 | 5,482 | 5,493 | 5,475 | 5,493 | -21 | -0.4% | 3,020 |
| 2024/01/24 | 5,520 | 5,520 | 5,510 | 5,514 | -8 | -0.1% | 250 |
| 2024/01/23 | 5,530 | 5,530 | 5,521 | 5,522 | +13 | +0.2% | 180 |
| 2024/01/22 | 5,516 | 5,516 | 5,507 | 5,509 | -8 | -0.1% | 3,050 |
| 2024/01/19 | 5,518 | 5,520 | 5,502 | 5,517 | -3 | -0.1% | 130 |
| 2024/01/18 | 5,535 | 5,535 | 5,513 | 5,520 | -1 | ±0% | 70 |
| 2024/01/17 | 5,518 | 5,521 | 5,512 | 5,521 | +32 | +0.6% | 70,250 |
| 2024/01/16 | 5,479 | 5,490 | 5,479 | 5,489 | +19 | +0.3% | 6,010 |
| 2024/01/15 | 5,469 | 5,470 | 5,466 | 5,470 | +9 | +0.2% | 240 |
| 2024/01/12 | 5,463 | 5,464 | 5,450 | 5,461 | +19 | +0.3% | 670 |
| 2024/01/11 | 5,442 | 5,442 | 5,442 | 5,442 | +25 | +0.5% | 20 |
| 2024/01/10 | 5,431 | 5,431 | 5,417 | 5,417 | +27 | +0.5% | 20,130 |
| 2024/01/09 | 5,408 | 5,408 | 5,370 | 5,390 | -38 | -0.7% | 70 |
| 2024/01/05 | 5,431 | 5,432 | 5,426 | 5,428 | +32 | +0.6% | 4,020 |
| 2024/01/04 | 5,397 | 5,401 | 5,396 | 5,396 | +39 | +0.7% | 6,020 |
51～
100
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
