3,580
±0 (0.00%)
株価：2025/04/17 13:48
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 3,578 | 3,580 | 3,578 | 3,580 | - | - | 1,630 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 3,565 | 3,565 | 3,564 | 3,564 | +25 | +0.7% | 36,210 |
| 2025/04/14 | 3,532 | 3,542 | 3,530 | 3,539 | +1 | ±0% | 40 |
| 2025/04/11 | 3,549 | 3,549 | 3,534 | 3,538 | -37 | -1% | 1,000 |
| 2025/04/10 | 3,560 | 3,582 | 3,560 | 3,575 | +24 | +0.7% | 640 |
| 2025/04/09 | 3,588 | 3,588 | 3,530 | 3,551 | -57 | -1.6% | 40,530 |
| 2025/04/08 | 3,671 | 3,671 | 3,598 | 3,608 | -67 | -1.8% | 750 |
| 2025/04/07 | 3,675 | 3,684 | 3,663 | 3,675 | +19 | +0.5% | 1,640 |
| 2025/04/04 | 3,700 | 3,700 | 3,643 | 3,656 | +14 | +0.4% | 39,820 |
| 2025/04/03 | 3,632 | 3,642 | 3,631 | 3,642 | +41 | +1.1% | 52,750 |
| 2025/04/02 | 3,596 | 3,601 | 3,596 | 3,601 | -4 | -0.1% | 70 |
| 2025/04/01 | 3,605 | 3,605 | 3,605 | 3,605 | +6 | +0.2% | 80 |
| 2025/03/31 | 3,592 | 3,599 | 3,542 | 3,599 | +37 | +1% | 1,810 |
| 2025/03/28 | 3,549 | 3,562 | 3,549 | 3,562 | +4 | +0.1% | 550 |
| 2025/03/27 | 3,560 | 3,562 | 3,558 | 3,558 | -8 | -0.2% | 270 |
| 2025/03/26 | 3,570 | 3,570 | 3,566 | 3,566 | +3 | +0.1% | 20 |
| 2025/03/25 | 3,560 | 3,563 | 3,560 | 3,563 | -15 | -0.4% | 240 |
| 2025/03/24 | 3,579 | 3,579 | 3,578 | 3,578 | -4 | -0.1% | 30 |
| 2025/03/21 | 3,578 | 3,585 | 3,578 | 3,582 | +9 | +0.3% | 110 |
| 2025/03/19 | 3,573 | 3,573 | 3,573 | 3,573 | -6 | -0.2% | 60 |
| 2025/03/18 | 3,570 | 3,579 | 3,570 | 3,579 | +10 | +0.3% | 90 |
| 2025/03/17 | 3,573 | 3,573 | 3,569 | 3,569 | -4 | -0.1% | 300 |
| 2025/03/14 | 3,576 | 3,576 | 3,573 | 3,573 | +1 | ±0% | 280 |
| 2025/03/13 | 3,574 | 3,574 | 3,572 | 3,572 | - | - | 160 |
| 2025/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/11 | 3,596 | 3,602 | 3,596 | 3,602 | +29 | +0.8% | 600 |
| 2025/03/10 | 3,587 | 3,587 | 3,573 | 3,573 | -14 | -0.4% | 200 |
| 2025/03/07 | 3,577 | 3,587 | 3,577 | 3,587 | +16 | +0.4% | 760 |
| 2025/03/06 | 3,579 | 3,579 | 3,564 | 3,571 | -58 | -1.6% | 570 |
| 2025/03/05 | 3,670 | 3,670 | 3,618 | 3,629 | -13 | -0.4% | 460 |
| 2025/03/04 | 3,635 | 3,653 | 3,635 | 3,642 | +19 | +0.5% | 1,540 |
| 2025/03/03 | 3,609 | 3,623 | 3,609 | 3,623 | -1 | ±0% | 290 |
| 2025/02/28 | 3,614 | 3,628 | 3,614 | 3,624 | +17 | +0.5% | 810 |
| 2025/02/27 | 3,609 | 3,609 | 3,607 | 3,607 | +12 | +0.3% | 1,290 |
| 2025/02/26 | 3,604 | 3,608 | 3,595 | 3,595 | +8 | +0.2% | 420 |
| 2025/02/25 | 3,571 | 3,587 | 3,571 | 3,587 | +28 | +0.8% | 220 |
| 2025/02/21 | 3,554 | 3,559 | 3,554 | 3,559 | +11 | +0.3% | 70 |
| 2025/02/20 | 3,545 | 3,550 | 3,545 | 3,548 | - | - | 8,220 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 3,548 | 3,548 | 3,548 | 3,548 | -12 | -0.3% | 7,500 |
| 2025/02/17 | 3,553 | 3,560 | 3,553 | 3,560 | +16 | +0.5% | 290 |
| 2025/02/14 | 3,544 | 3,544 | 3,544 | 3,544 | +20 | +0.6% | 120 |
| 2025/02/13 | 3,525 | 3,579 | 3,521 | 3,524 | -21 | -0.6% | 1,040 |
| 2025/02/12 | 3,543 | 3,545 | 3,543 | 3,545 | -13 | -0.4% | 150 |
| 2025/02/10 | 3,555 | 3,559 | 3,555 | 3,558 | - | - | 350 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 3,566 | 3,566 | 3,566 | 3,566 | +14 | +0.4% | 60 |
| 2025/02/05 | 3,548 | 3,552 | 3,548 | 3,552 | +8 | +0.2% | 20 |
| 2025/02/04 | 3,542 | 3,544 | 3,539 | 3,544 | -4 | -0.1% | 7,850 |
1～
50
件表示中 / 848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
