4,548
±0 (0.00%)
株価：2025/08/22 15:30
15分ディレイ
ＮＺＡＭ 上場投信 米国国債７－１０年（為替ヘッジあり）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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 4,549 | 4,549 | 4,548 | 4,548 | - | - | 8,300 |
| 2025/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/20 | 4,557 | 4,557 | 4,557 | 4,557 | +5 | +0.1% | 10 |
| 2025/08/19 | 4,552 | 4,552 | 4,552 | 4,552 | -3 | -0.1% | 10 |
| 2025/08/18 | 4,555 | 4,555 | 4,555 | 4,555 | - | - | 120 |
| 2025/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/12 | 4,578 | 4,578 | 4,561 | 4,561 | - | - | 30 |
| 2025/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/07 | 4,581 | 4,581 | 4,578 | 4,578 | -1 | ±0% | 30 |
| 2025/08/06 | 4,578 | 4,579 | 4,578 | 4,579 | -4 | -0.1% | 40 |
| 2025/08/05 | 4,598 | 4,598 | 4,583 | 4,583 | +3 | +0.1% | 110 |
| 2025/08/04 | 4,596 | 4,596 | 4,580 | 4,580 | +56 | +1.2% | 110 |
| 2025/08/01 | 4,524 | 4,524 | 4,524 | 4,524 | -4 | -0.1% | 500 |
| 2025/07/31 | 4,528 | 4,528 | 4,528 | 4,528 | -9 | -0.2% | 50 |
| 2025/07/30 | 4,539 | 4,539 | 4,537 | 4,537 | +23 | +0.5% | 110 |
| 2025/07/29 | 4,512 | 4,514 | 4,512 | 4,514 | -6 | -0.1% | 80 |
| 2025/07/28 | 4,520 | 4,520 | 4,520 | 4,520 | ±0 | ±0% | 110 |
| 2025/07/25 | 4,520 | 4,520 | 4,520 | 4,520 | - | - | 20 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 4,541 | 4,541 | 4,533 | 4,533 | +7 | +0.2% | 110 |
| 2025/07/22 | 4,525 | 4,527 | 4,525 | 4,526 | +17 | +0.4% | 33,010 |
| 2025/07/18 | 4,509 | 4,509 | 4,509 | 4,509 | +16 | +0.4% | 10 |
| 2025/07/17 | 4,498 | 4,498 | 4,493 | 4,493 | -3 | -0.1% | 30 |
| 2025/07/16 | 4,493 | 4,496 | 4,489 | 4,496 | -10 | -0.2% | 230 |
| 2025/07/15 | 4,509 | 4,510 | 4,506 | 4,506 | -3 | -0.1% | 160 |
| 2025/07/14 | 4,522 | 4,522 | 4,509 | 4,509 | -24 | -0.5% | 50 |
| 2025/07/11 | 4,533 | 4,535 | 4,533 | 4,533 | -6 | -0.1% | 170 |
| 2025/07/10 | 4,542 | 4,542 | 4,538 | 4,539 | +20 | +0.4% | 70 |
| 2025/07/09 | 4,519 | 4,519 | 4,519 | 4,519 | -7 | -0.2% | 10 |
| 2025/07/08 | 4,535 | 4,535 | 4,526 | 4,526 | -16 | -0.4% | 60 |
| 2025/07/07 | 4,557 | 4,557 | 4,542 | 4,542 | -2 | ±0% | 20 |
| 2025/07/04 | 4,600 | 4,600 | 4,543 | 4,544 | -18 | -0.4% | 40 |
| 2025/07/03 | 4,562 | 4,562 | 4,562 | 4,562 | - | - | 30 |
| 2025/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/01 | 4,582 | 4,582 | 4,580 | 4,580 | +18 | +0.4% | 190 |
| 2025/06/30 | 4,713 | 4,713 | 4,562 | 4,562 | -11 | -0.2% | 250 |
| 2025/06/27 | 4,573 | 4,573 | 4,573 | 4,573 | +10 | +0.2% | 40 |
| 2025/06/26 | 4,564 | 4,564 | 4,563 | 4,563 | +8 | +0.2% | 70 |
| 2025/06/25 | 4,612 | 4,612 | 4,551 | 4,555 | -170 | -3.6% | 280 |
| 2025/06/24 | 4,725 | 4,725 | 4,725 | 4,725 | +210 | +4.7% | 10 |
| 2025/06/23 | 4,588 | 4,588 | 4,514 | 4,515 | -3 | -0.1% | 100 |
| 2025/06/20 | 4,589 | 4,589 | 4,518 | 4,518 | -1 | ±0% | 20 |
| 2025/06/19 | 4,587 | 4,587 | 4,517 | 4,519 | +2 | ±0% | 290 |
| 2025/06/18 | 4,615 | 4,615 | 4,517 | 4,517 | +12 | +0.3% | 570 |
| 2025/06/17 | 4,650 | 4,650 | 4,505 | 4,505 | -2 | ±0% | 20 |
| 2025/06/16 | 4,510 | 4,510 | 4,507 | 4,507 | -31 | -0.7% | 60 |
| 2025/06/13 | 4,538 | 4,538 | 4,538 | 4,538 | - | - | 70 |
| 2025/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 469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
