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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 3,850 | 3,850 | 3,814 | 3,822 | +26 | +0.7% | 2,940 |
| 2024/09/03 | 3,793 | 3,798 | 3,793 | 3,796 | +1 | ±0% | 190 |
| 2024/09/02 | 3,804 | 3,804 | 3,795 | 3,795 | -9 | -0.2% | 450 |
| 2024/08/30 | 3,813 | 3,813 | 3,804 | 3,804 | -11 | -0.3% | 110 |
| 2024/08/29 | 3,814 | 3,816 | 3,814 | 3,815 | - | - | 30 |
| 2024/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/27 | 3,818 | 3,821 | 3,816 | 3,816 | -14 | -0.4% | 220 |
| 2024/08/26 | 3,836 | 3,836 | 3,827 | 3,830 | +21 | +0.6% | 16,990 |
| 2024/08/23 | 3,809 | 3,811 | 3,809 | 3,809 | - | - | 40 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 3,822 | 3,826 | 3,820 | 3,826 | +23 | +0.6% | 210 |
| 2024/08/20 | 3,805 | 3,806 | 3,802 | 3,803 | +2 | +0.1% | 350 |
| 2024/08/19 | 3,796 | 3,801 | 3,796 | 3,801 | +6 | +0.2% | 30 |
| 2024/08/16 | 3,792 | 3,798 | 3,792 | 3,795 | -25 | -0.7% | 460 |
| 2024/08/15 | 3,820 | 3,820 | 3,814 | 3,820 | +4 | +0.1% | 54,310 |
| 2024/08/14 | 3,811 | 3,816 | 3,811 | 3,816 | +21 | +0.6% | 330 |
| 2024/08/13 | 3,806 | 3,806 | 3,795 | 3,795 | +13 | +0.3% | 540 |
| 2024/08/09 | 3,783 | 3,783 | 3,777 | 3,782 | -16 | -0.4% | 32,790 |
| 2024/08/08 | 3,784 | 3,798 | 3,784 | 3,798 | -2 | -0.1% | 680 |
| 2024/08/07 | 3,802 | 3,802 | 3,798 | 3,800 | -19 | -0.5% | 22,170 |
| 2024/08/06 | 3,826 | 3,826 | 3,809 | 3,819 | -34 | -0.9% | 9,530 |
| 2024/08/05 | 3,842 | 3,853 | 3,833 | 3,853 | +72 | +1.9% | 12,330 |
| 2024/08/02 | 3,771 | 3,787 | 3,771 | 3,781 | +22 | +0.6% | 2,180 |
| 2024/08/01 | 3,767 | 3,767 | 3,757 | 3,759 | +25 | +0.7% | 1,490 |
| 2024/07/31 | 3,734 | 3,737 | 3,734 | 3,734 | +10 | +0.3% | 1,750 |
| 2024/07/30 | 3,725 | 3,728 | 3,724 | 3,724 | -3 | -0.1% | 380 |
| 2024/07/29 | 3,733 | 3,733 | 3,726 | 3,727 | +13 | +0.4% | 70 |
| 2024/07/26 | 3,713 | 3,714 | 3,708 | 3,714 | +7 | +0.2% | 2,030 |
| 2024/07/25 | 3,702 | 3,710 | 3,702 | 3,707 | -5 | -0.1% | 1,610 |
| 2024/07/24 | 3,717 | 3,717 | 3,705 | 3,712 | -1 | ±0% | 410 |
| 2024/07/23 | 3,717 | 3,717 | 3,704 | 3,713 | -2 | -0.1% | 690 |
| 2024/07/22 | 3,709 | 3,717 | 3,709 | 3,715 | -6 | -0.2% | 1,710 |
| 2024/07/19 | 3,726 | 3,728 | 3,721 | 3,721 | -11 | -0.3% | 21,710 |
| 2024/07/18 | 3,733 | 3,733 | 3,728 | 3,732 | - | - | 200 |
| 2024/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/16 | 3,729 | 3,729 | 3,722 | 3,722 | -2 | -0.1% | 340 |
| 2024/07/12 | 3,717 | 3,724 | 3,717 | 3,724 | - | - | 640 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 3,747 | 3,747 | 3,696 | 3,696 | -9 | -0.2% | 510 |
| 2024/07/09 | 3,705 | 3,705 | 3,705 | 3,705 | +8 | +0.2% | 170 |
| 2024/07/08 | 3,707 | 3,707 | 3,697 | 3,697 | +14 | +0.4% | 2,580 |
| 2024/07/05 | 3,677 | 3,683 | 3,677 | 3,683 | +1 | ±0% | 340 |
| 2024/07/04 | 3,737 | 3,750 | 3,682 | 3,682 | +15 | +0.4% | 380 |
| 2024/07/03 | 3,672 | 3,672 | 3,661 | 3,667 | +8 | +0.2% | 800 |
| 2024/07/02 | 3,663 | 3,663 | 3,656 | 3,659 | -12 | -0.3% | 5,370 |
| 2024/07/01 | 3,668 | 3,673 | 3,665 | 3,671 | -22 | -0.6% | 2,050 |
| 2024/06/28 | 3,690 | 3,696 | 3,689 | 3,693 | +11 | +0.3% | 10,280 |
| 2024/06/27 | 3,695 | 3,695 | 3,682 | 3,682 | -25 | -0.7% | 230 |
| 2024/06/26 | 3,707 | 3,707 | 3,707 | 3,707 | -6 | -0.2% | 10 |
| 2024/06/25 | 3,712 | 3,713 | 3,712 | 3,713 | +5 | +0.1% | 360 |
151～
200
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
