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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/19 | 3,601 | 3,610 | 3,601 | 3,610 | +9 | +0.2% | 290 |
| 2024/11/18 | 3,600 | 3,601 | 3,600 | 3,601 | +6 | +0.2% | 70 |
| 2024/11/15 | 3,605 | 3,605 | 3,595 | 3,595 | -2 | -0.1% | 50 |
| 2024/11/14 | 3,598 | 3,660 | 3,590 | 3,597 | -3 | -0.1% | 370 |
| 2024/11/13 | 3,605 | 3,605 | 3,600 | 3,600 | -26 | -0.7% | 290 |
| 2024/11/12 | 3,630 | 3,630 | 3,626 | 3,626 | +1 | ±0% | 20 |
| 2024/11/11 | 3,642 | 3,642 | 3,625 | 3,625 | - | - | 80 |
| 2024/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/07 | 3,602 | 3,608 | 3,602 | 3,608 | -9 | -0.2% | 9,370 |
| 2024/11/06 | 3,640 | 3,640 | 3,598 | 3,617 | -23 | -0.6% | 26,820 |
| 2024/11/05 | 3,640 | 3,640 | 3,640 | 3,640 | -8 | -0.2% | 220 |
| 2024/11/01 | 3,644 | 3,648 | 3,644 | 3,648 | ±0 | ±0% | 68,390 |
| 2024/10/31 | 3,643 | 3,648 | 3,642 | 3,648 | -7 | -0.2% | 190 |
| 2024/10/30 | 3,650 | 3,655 | 3,650 | 3,655 | +4 | +0.1% | 1,630 |
| 2024/10/29 | 3,650 | 3,651 | 3,650 | 3,651 | ±0 | ±0% | 520 |
151～
200
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
