3,554
-10 (-0.28%)
株価：2025/08/22 14:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,555 | 3,556 | 3,554 | 3,554 | -10 | -0.3% | 340 |
| 2025/08/21 | 3,564 | 3,564 | 3,564 | 3,564 | -2 | -0.1% | 110 |
| 2025/08/20 | 3,559 | 3,566 | 3,557 | 3,566 | +12 | +0.3% | 840 |
| 2025/08/19 | 3,555 | 3,555 | 3,551 | 3,554 | -6 | -0.2% | 210 |
| 2025/08/18 | 3,558 | 3,560 | 3,558 | 3,560 | -5 | -0.1% | 1,420 |
| 2025/08/15 | 3,564 | 3,565 | 3,561 | 3,565 | -12 | -0.3% | 3,310 |
| 2025/08/14 | 3,577 | 3,579 | 3,575 | 3,577 | +15 | +0.4% | 1,390 |
| 2025/08/13 | 3,562 | 3,562 | 3,562 | 3,562 | ±0 | ±0% | 100 |
| 2025/08/12 | 3,568 | 3,568 | 3,556 | 3,562 | -11 | -0.3% | 2,980 |
| 2025/08/08 | 3,574 | 3,574 | 3,568 | 3,573 | +3 | +0.1% | 1,150 |
| 2025/08/07 | 3,575 | 3,576 | 3,570 | 3,570 | -5 | -0.1% | 1,020 |
| 2025/08/06 | 3,575 | 3,575 | 3,575 | 3,575 | -6 | -0.2% | 960 |
| 2025/08/05 | 3,588 | 3,588 | 3,581 | 3,581 | +9 | +0.3% | 520 |
| 2025/08/04 | 3,571 | 3,578 | 3,569 | 3,572 | +36 | +1% | 720 |
| 2025/08/01 | 3,537 | 3,537 | 3,535 | 3,536 | -6 | -0.2% | 500 |
| 2025/07/31 | 3,539 | 3,542 | 3,539 | 3,542 | -7 | -0.2% | 430 |
| 2025/07/30 | 3,554 | 3,554 | 3,548 | 3,549 | +19 | +0.5% | 160 |
| 2025/07/29 | 3,528 | 3,530 | 3,528 | 3,530 | +2 | +0.1% | 20 |
| 2025/07/28 | 3,531 | 3,531 | 3,528 | 3,528 | -2 | -0.1% | 1,570 |
| 2025/07/25 | 3,530 | 3,531 | 3,529 | 3,530 | -2 | -0.1% | 110 |
| 2025/07/24 | 3,536 | 3,536 | 3,532 | 3,532 | -9 | -0.3% | 50 |
| 2025/07/23 | 3,540 | 3,543 | 3,540 | 3,541 | +5 | +0.1% | 5,300 |
| 2025/07/22 | 3,538 | 3,538 | 3,536 | 3,536 | +14 | +0.4% | 2,360 |
| 2025/07/18 | 3,525 | 3,525 | 3,522 | 3,522 | +12 | +0.3% | 20 |
| 2025/07/17 | 3,510 | 3,513 | 3,510 | 3,510 | ±0 | ±0% | 170 |
| 2025/07/16 | 3,512 | 3,512 | 3,510 | 3,510 | -11 | -0.3% | 70 |
| 2025/07/15 | 3,525 | 3,589 | 3,519 | 3,521 | -4 | -0.1% | 100 |
| 2025/07/14 | 3,534 | 3,534 | 3,525 | 3,525 | - | - | 90 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 3,534 | 3,546 | 3,534 | 3,541 | - | - | 1,030 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 3,541 | 3,541 | 3,530 | 3,530 | -19 | -0.5% | 370 |
| 2025/07/07 | 3,544 | 3,552 | 3,543 | 3,549 | -3 | -0.1% | 120 |
| 2025/07/04 | 3,546 | 3,552 | 3,546 | 3,552 | -15 | -0.4% | 420 |
| 2025/07/03 | 3,560 | 3,567 | 3,560 | 3,567 | -1 | ±0% | 150 |
| 2025/07/02 | 3,565 | 3,568 | 3,565 | 3,568 | -6 | -0.2% | 20 |
| 2025/07/01 | 3,555 | 3,580 | 3,555 | 3,574 | +18 | +0.5% | 250 |
| 2025/06/30 | 3,559 | 3,562 | 3,556 | 3,556 | -12 | -0.3% | 5,720 |
| 2025/06/27 | 3,564 | 3,568 | 3,563 | 3,568 | +4 | +0.1% | 370 |
| 2025/06/26 | 3,560 | 3,564 | 3,560 | 3,564 | +13 | +0.4% | 210 |
| 2025/06/25 | 3,551 | 3,551 | 3,551 | 3,551 | +10 | +0.3% | 160 |
| 2025/06/24 | 3,541 | 3,541 | 3,541 | 3,541 | +12 | +0.3% | 100 |
| 2025/06/23 | 3,529 | 3,529 | 3,529 | 3,529 | - | - | 10 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 3,531 | 3,531 | 3,528 | 3,528 | +3 | +0.1% | 20 |
| 2025/06/17 | 3,525 | 3,525 | 3,525 | 3,525 | - | - | 10 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 3,545 | 3,546 | 3,541 | 3,542 | +15 | +0.4% | 4,650 |
| 2025/06/12 | 3,512 | 3,527 | 3,512 | 3,527 | +17 | +0.5% | 30 |
1～
50
件表示中 / 934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
