3,564
+9 (+0.25%)
株価：2025/04/21 10:20
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 4,018 | 4,018 | 4,018 | 4,018 | -19 | -0.5% | 10 |
| 2023/06/16 | 4,031 | 4,041 | 4,031 | 4,037 | +28 | +0.7% | 130 |
| 2023/06/15 | 4,020 | 4,021 | 4,009 | 4,009 | -10 | -0.2% | 54,880 |
| 2023/06/14 | 4,022 | 4,022 | 4,019 | 4,019 | -27 | -0.7% | 20 |
| 2023/06/13 | 4,048 | 4,048 | 4,043 | 4,046 | +11 | +0.3% | 90 |
| 2023/06/12 | 4,035 | 4,035 | 4,035 | 4,035 | -11 | -0.3% | 100 |
| 2023/06/09 | 4,042 | 4,046 | 4,042 | 4,046 | +18 | +0.4% | 140 |
| 2023/06/08 | 4,046 | 4,046 | 4,027 | 4,028 | -37 | -0.9% | 80 |
| 2023/06/07 | 4,065 | 4,065 | 4,065 | 4,065 | +11 | +0.3% | 70 |
| 2023/06/06 | 4,060 | 4,060 | 4,052 | 4,054 | -8 | -0.2% | 16,350 |
| 2023/06/05 | 4,200 | 4,200 | 4,062 | 4,062 | -48 | -1.2% | 350 |
| 2023/06/02 | 4,116 | 4,156 | 4,110 | 4,110 | +16 | +0.4% | 780 |
| 2023/06/01 | 4,096 | 4,096 | 4,094 | 4,094 | +3 | +0.1% | 8,610 |
| 2023/05/31 | 4,081 | 4,091 | 4,081 | 4,091 | +31 | +0.8% | 50 |
| 2023/05/30 | 4,060 | 4,060 | 4,060 | 4,060 | +16 | +0.4% | 10 |
| 2023/05/29 | 4,044 | 4,046 | 4,044 | 4,044 | -8 | -0.2% | 330 |
| 2023/05/26 | 4,051 | 4,052 | 4,051 | 4,052 | -18 | -0.4% | 740 |
| 2023/05/25 | 4,071 | 4,071 | 4,070 | 4,070 | - | - | 1,020 |
| 2023/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/23 | 4,083 | 4,084 | 4,083 | 4,084 | -16 | -0.4% | 60 |
| 2023/05/22 | 4,101 | 4,101 | 4,100 | 4,100 | -10 | -0.2% | 20 |
| 2023/05/19 | 4,121 | 4,121 | 4,104 | 4,110 | -24 | -0.6% | 310 |
| 2023/05/18 | 4,133 | 4,134 | 4,133 | 4,134 | -16 | -0.4% | 30 |
| 2023/05/17 | 4,145 | 4,150 | 4,145 | 4,150 | -9 | -0.2% | 50 |
| 2023/05/16 | 4,159 | 4,159 | 4,159 | 4,159 | -12 | -0.3% | 20 |
| 2023/05/15 | 4,183 | 4,183 | 4,159 | 4,171 | -27 | -0.6% | 230 |
| 2023/05/12 | 4,198 | 4,198 | 4,198 | 4,198 | - | - | 60 |
| 2023/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/05/10 | 4,160 | 4,160 | 4,159 | 4,159 | -8 | -0.2% | 210 |
| 2023/05/09 | 4,140 | 4,167 | 4,140 | 4,167 | -18 | -0.4% | 100 |
| 2023/05/08 | 4,185 | 4,185 | 4,185 | 4,185 | +40 | +1% | 10 |
| 2023/05/02 | 4,130 | 4,145 | 4,130 | 4,145 | -26 | -0.6% | 420 |
| 2023/05/01 | 4,171 | 4,171 | 4,171 | 4,171 | +19 | +0.5% | 10 |
| 2023/04/28 | 4,152 | 4,152 | 4,152 | 4,152 | -23 | -0.6% | 10 |
| 2023/04/27 | 4,175 | 4,175 | 4,175 | 4,175 | -13 | -0.3% | 10 |
| 2023/04/26 | 4,182 | 4,188 | 4,182 | 4,188 | +24 | +0.6% | 340 |
| 2023/04/25 | 4,157 | 4,164 | 4,157 | 4,164 | - | - | 40 |
| 2023/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/21 | 4,150 | 4,150 | 4,148 | 4,148 | +22 | +0.5% | 20 |
| 2023/04/20 | 4,127 | 4,128 | 4,126 | 4,126 | -11 | -0.3% | 48,450 |
| 2023/04/19 | 4,135 | 4,137 | 4,134 | 4,137 | +7 | +0.2% | 70 |
| 2023/04/18 | 4,136 | 4,136 | 4,130 | 4,130 | -25 | -0.6% | 20 |
| 2023/04/17 | 4,159 | 4,159 | 4,153 | 4,155 | -24 | -0.6% | 121,330 |
| 2023/04/14 | 4,177 | 4,179 | 4,176 | 4,179 | -8 | -0.2% | 71,970 |
| 2023/04/13 | 4,191 | 4,191 | 4,185 | 4,187 | - | - | 71,590 |
| 2023/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/11 | 4,187 | 4,187 | 4,187 | 4,187 | -18 | -0.4% | 10 |
| 2023/04/10 | 4,198 | 4,205 | 4,198 | 4,205 | -26 | -0.6% | 71,390 |
| 2023/04/07 | 4,231 | 4,231 | 4,231 | 4,231 | +10 | +0.2% | 20 |
| 2023/04/06 | 4,225 | 4,225 | 4,219 | 4,221 | +16 | +0.4% | 1,610 |
451～
500
件表示中 / 850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
