5,211
-46 (-0.88%)
株価：2025/04/22 13:16
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 2023/12/29 | 5,364 | 5,364 | 5,356 | 5,357 | -6 | -0.1% | 60,490 |
| 2023/12/28 | 5,365 | 5,365 | 5,363 | 5,363 | -24 | -0.4% | 120 |
| 2023/12/27 | 5,381 | 5,387 | 5,381 | 5,387 | +17 | +0.3% | 100 |
| 2023/12/26 | 5,376 | 5,376 | 5,361 | 5,370 | -7 | -0.1% | 230 |
| 2023/12/25 | 6,272 | 6,272 | 5,377 | 5,377 | +5 | +0.1% | 740 |
| 2023/12/22 | 5,373 | 5,373 | 5,372 | 5,372 | -30 | -0.6% | 60 |
| 2023/12/21 | 5,424 | 5,424 | 5,402 | 5,402 | -2 | ±0% | 20 |
| 2023/12/20 | 5,395 | 5,414 | 5,395 | 5,404 | - | - | 160 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 5,363 | 5,363 | 5,347 | 5,347 | +18 | +0.3% | 180 |
| 2023/12/15 | 5,363 | 5,363 | 5,329 | 5,329 | +21 | +0.4% | 110 |
| 2023/12/14 | 5,304 | 5,308 | 5,301 | 5,308 | -50 | -0.9% | 50,040 |
| 2023/12/13 | 5,349 | 5,358 | 5,349 | 5,358 | +8 | +0.1% | 60 |
| 2023/12/12 | 5,350 | 5,350 | 5,350 | 5,350 | +10 | +0.2% | 10 |
| 2023/12/11 | 5,325 | 5,340 | 5,325 | 5,340 | +31 | +0.6% | 70 |
| 2023/12/08 | 5,332 | 5,332 | 5,285 | 5,309 | -119 | -2.2% | 270 |
| 2023/12/07 | 5,428 | 5,428 | 5,428 | 5,428 | +7 | +0.1% | 20 |
| 2023/12/06 | 5,438 | 5,438 | 5,420 | 5,421 | -4 | -0.1% | 250 |
| 2023/12/05 | 5,306 | 5,425 | 5,306 | 5,425 | +20 | +0.4% | 460 |
| 2023/12/04 | 5,397 | 5,405 | 5,397 | 5,405 | -8 | -0.1% | 400 |
| 2023/12/01 | 5,436 | 5,436 | 5,413 | 5,413 | - | - | 50 |
| 2023/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/29 | 5,389 | 5,406 | 5,389 | 5,406 | +10 | +0.2% | 31,130 |
| 2023/11/28 | 5,395 | 5,396 | 5,393 | 5,396 | +10 | +0.2% | 106,880 |
| 2023/11/27 | 5,420 | 5,420 | 5,380 | 5,386 | -24 | -0.4% | 420 |
| 2023/11/24 | 5,403 | 5,410 | 5,403 | 5,410 | +15 | +0.3% | 20 |
| 2023/11/22 | 5,381 | 5,395 | 5,381 | 5,395 | +19 | +0.4% | 100,530 |
| 2023/11/21 | 5,380 | 5,381 | 5,376 | 5,376 | -26 | -0.5% | 50 |
| 2023/11/20 | 5,530 | 5,545 | 5,394 | 5,402 | -56 | -1% | 340 |
| 2023/11/17 | 5,478 | 5,478 | 5,458 | 5,458 | -3 | -0.1% | 60 |
| 2023/11/16 | 5,463 | 5,463 | 5,450 | 5,461 | +1 | ±0% | 110 |
| 2023/11/15 | 5,465 | 5,465 | 5,445 | 5,460 | +44 | +0.8% | 940 |
301～
350
件表示中 / 851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
