3,555
-25 (-0.70%)
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 | 3,542 | 3,544 | 3,539 | 3,544 | -4 | -0.1% | 7,850 |
| 2025/02/03 | 3,549 | 3,549 | 3,548 | 3,548 | - | - | 470 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 3,548 | 3,548 | 3,548 | 3,548 | -7 | -0.2% | 50 |
| 2025/01/29 | 3,554 | 3,555 | 3,553 | 3,555 | +10 | +0.3% | 1,040 |
| 2025/01/28 | 3,545 | 3,545 | 3,544 | 3,545 | +8 | +0.2% | 60 |
| 2025/01/27 | 3,536 | 3,537 | 3,531 | 3,537 | +14 | +0.4% | 19,340 |
| 2025/01/24 | 3,530 | 3,530 | 3,523 | 3,523 | -13 | -0.4% | 1,410 |
| 2025/01/23 | 3,515 | 3,536 | 3,515 | 3,536 | -1 | ±0% | 540 |
| 2025/01/22 | 3,529 | 3,537 | 3,529 | 3,537 | -12 | -0.3% | 40 |
| 2025/01/21 | 3,531 | 3,553 | 3,531 | 3,549 | +19 | +0.5% | 3,510 |
| 2025/01/20 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 90 |
| 2025/01/17 | 3,526 | 3,531 | 3,526 | 3,530 | +10 | +0.3% | 60 |
| 2025/01/16 | 3,515 | 3,520 | 3,515 | 3,520 | +31 | +0.9% | 5,570 |
| 2025/01/15 | 3,486 | 3,489 | 3,485 | 3,489 | -2 | -0.1% | 490 |
| 2025/01/14 | 3,495 | 3,495 | 3,486 | 3,491 | -23 | -0.7% | 1,480 |
| 2025/01/10 | 3,523 | 3,523 | 3,509 | 3,514 | -34 | -1% | 10,340 |
| 2025/01/09 | 3,600 | 3,633 | 3,548 | 3,548 | -86 | -2.4% | 440 |
| 2025/01/08 | 3,518 | 3,644 | 3,509 | 3,634 | +103 | +2.9% | 175,250 |
| 2025/01/07 | 3,522 | 3,531 | 3,522 | 3,531 | +10 | +0.3% | 270 |
| 2025/01/06 | 3,521 | 3,524 | 3,518 | 3,521 | -3 | -0.1% | 1,690 |
| 2024/12/30 | 3,530 | 3,530 | 3,520 | 3,524 | -7 | -0.2% | 15,680 |
| 2024/12/27 | 3,531 | 3,531 | 3,531 | 3,531 | +3 | +0.1% | 60 |
| 2024/12/26 | 3,529 | 3,529 | 3,521 | 3,528 | ±0 | ±0% | 880 |
| 2024/12/25 | 3,530 | 3,530 | 3,528 | 3,528 | -5 | -0.1% | 90 |
| 2024/12/24 | 3,541 | 3,541 | 3,529 | 3,533 | -11 | -0.3% | 620 |
| 2024/12/23 | 3,538 | 3,547 | 3,538 | 3,544 | +1 | ±0% | 620 |
| 2024/12/20 | 3,548 | 3,548 | 3,540 | 3,543 | -3 | -0.1% | 7,000 |
| 2024/12/19 | 3,555 | 3,559 | 3,546 | 3,546 | -39 | -1.1% | 96,230 |
| 2024/12/18 | 3,586 | 3,587 | 3,585 | 3,585 | +2 | +0.1% | 210 |
| 2024/12/17 | 3,581 | 3,587 | 3,581 | 3,583 | -3 | -0.1% | 6,190 |
| 2024/12/16 | 3,596 | 3,596 | 3,586 | 3,586 | -17 | -0.5% | 390 |
| 2024/12/13 | 3,603 | 3,603 | 3,603 | 3,603 | -14 | -0.4% | 1,000 |
| 2024/12/12 | 3,620 | 3,620 | 3,616 | 3,617 | -4 | -0.1% | 250 |
| 2024/12/11 | 3,621 | 3,621 | 3,621 | 3,621 | -15 | -0.4% | 10 |
| 2024/12/10 | 3,646 | 3,646 | 3,636 | 3,636 | -13 | -0.4% | 500 |
| 2024/12/09 | 3,657 | 3,657 | 3,649 | 3,649 | +11 | +0.3% | 1,410 |
| 2024/12/06 | 3,636 | 3,638 | 3,636 | 3,638 | +4 | +0.1% | 20 |
| 2024/12/05 | 3,660 | 3,660 | 3,634 | 3,634 | -22 | -0.6% | 5,220 |
| 2024/12/04 | 3,658 | 3,663 | 3,656 | 3,656 | -3 | -0.1% | 830 |
| 2024/12/03 | 3,663 | 3,663 | 3,659 | 3,659 | ±0 | ±0% | 160 |
| 2024/12/02 | 3,657 | 3,662 | 3,657 | 3,659 | +2 | +0.1% | 330 |
| 2024/11/29 | 3,656 | 3,657 | 3,655 | 3,657 | +4 | +0.1% | 96,510 |
| 2024/11/28 | 3,644 | 3,653 | 3,644 | 3,653 | +18 | +0.5% | 690 |
| 2024/11/27 | 3,640 | 3,640 | 3,635 | 3,635 | -3 | -0.1% | 720 |
| 2024/11/26 | 3,638 | 3,644 | 3,637 | 3,638 | +16 | +0.4% | 223,900 |
| 2024/11/25 | 3,620 | 3,626 | 3,620 | 3,622 | +11 | +0.3% | 870 |
| 2024/11/22 | 3,608 | 3,611 | 3,604 | 3,611 | -3 | -0.1% | 110 |
| 2024/11/21 | 3,609 | 3,614 | 3,609 | 3,614 | +2 | +0.1% | 280,260 |
| 2024/11/20 | 3,619 | 3,619 | 3,612 | 3,612 | +2 | +0.1% | 90 |
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
