5,346
-100 (-1.84%)
株価：2025/04/18 09:00
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 5,710 | 5,710 | 5,699 | 5,699 | -27 | -0.5% | 30 |
| 2025/02/03 | 5,692 | 5,745 | 5,692 | 5,726 | +43 | +0.8% | 460 |
| 2025/01/31 | 5,683 | 5,683 | 5,683 | 5,683 | -12 | -0.2% | 10 |
| 2025/01/30 | 5,695 | 5,695 | 5,695 | 5,695 | -23 | -0.4% | 40 |
| 2025/01/29 | 5,732 | 5,732 | 5,717 | 5,718 | -7 | -0.1% | 40 |
| 2025/01/28 | 5,693 | 5,728 | 5,693 | 5,725 | - | - | 1,250 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 5,688 | 5,700 | 5,659 | 5,660 | -50 | -0.9% | 1,670 |
| 2025/01/23 | 5,701 | 5,710 | 5,701 | 5,710 | - | - | 160 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 5,690 | 5,711 | 5,690 | 5,711 | - | - | 2,000 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 5,682 | 5,682 | 5,665 | 5,677 | -13 | -0.2% | 30 |
| 2025/01/16 | 5,670 | 5,690 | 5,670 | 5,690 | +9 | +0.2% | 1,770 |
| 2025/01/15 | 5,702 | 5,702 | 5,681 | 5,681 | -8 | -0.1% | 280 |
| 2025/01/14 | 5,683 | 5,689 | 5,683 | 5,689 | -58 | -1% | 210 |
| 2025/01/10 | 5,755 | 5,755 | 5,744 | 5,747 | -3 | -0.1% | 1,120 |
| 2025/01/09 | 5,752 | 5,753 | 5,748 | 5,750 | +10 | +0.2% | 500 |
| 2025/01/08 | 5,752 | 5,752 | 5,740 | 5,740 | -24 | -0.4% | 50 |
| 2025/01/07 | 5,751 | 5,764 | 5,751 | 5,764 | +19 | +0.3% | 11,220 |
| 2025/01/06 | 5,745 | 5,745 | 5,745 | 5,745 | +4 | +0.1% | 10 |
| 2024/12/30 | 5,741 | 5,741 | 5,739 | 5,741 | -9 | -0.2% | 50 |
| 2024/12/27 | 5,763 | 5,768 | 5,750 | 5,750 | +19 | +0.3% | 220 |
| 2024/12/26 | 5,750 | 5,750 | 5,731 | 5,731 | -7 | -0.1% | 20 |
| 2024/12/25 | 5,749 | 5,749 | 5,737 | 5,738 | +7 | +0.1% | 240 |
| 2024/12/24 | 5,727 | 5,738 | 5,727 | 5,731 | +5 | +0.1% | 4,100 |
| 2024/12/23 | 5,726 | 5,726 | 5,726 | 5,726 | -7 | -0.1% | 30 |
| 2024/12/20 | 5,763 | 5,763 | 5,725 | 5,733 | - | - | 50 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 5,681 | 5,681 | 5,670 | 5,670 | -20 | -0.4% | 2,050 |
| 2024/12/17 | 5,689 | 5,695 | 5,685 | 5,690 | +23 | +0.4% | 5,400 |
| 2024/12/16 | 5,677 | 5,677 | 5,667 | 5,667 | -10 | -0.2% | 590 |
| 2024/12/13 | 5,671 | 5,677 | 5,668 | 5,677 | -2 | ±0% | 170 |
| 2024/12/12 | 5,660 | 5,679 | 5,660 | 5,679 | - | - | 50 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 5,653 | 5,655 | 5,651 | 5,651 | - | - | 440 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 5,628 | 5,628 | 5,628 | 5,628 | - | - | 10 |
| 2024/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/04 | 5,607 | 5,624 | 5,605 | 5,623 | -15 | -0.3% | 560 |
| 2024/12/03 | 5,638 | 5,638 | 5,638 | 5,638 | ±0 | ±0% | 10 |
| 2024/12/02 | 5,650 | 5,650 | 5,638 | 5,638 | -12 | -0.2% | 40 |
| 2024/11/29 | 5,663 | 5,663 | 5,650 | 5,650 | - | - | 20 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 5,699 | 5,699 | 5,699 | 5,699 | - | - | 110 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 5,718 | 5,733 | 5,715 | 5,733 | +33 | +0.6% | 200 |
| 2024/11/22 | 5,699 | 5,702 | 5,686 | 5,700 | -16 | -0.3% | 230 |
| 2024/11/21 | 5,725 | 5,726 | 5,716 | 5,716 | -16 | -0.3% | 90 |
| 2024/11/20 | 5,719 | 5,732 | 5,719 | 5,732 | - | - | 180 |
51～
100
件表示中 / 849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
