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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 3,655 | 3,655 | 3,648 | 3,651 | -24 | -0.7% | 680 |
| 2024/10/25 | 3,669 | 3,675 | 3,669 | 3,675 | +4 | +0.1% | 20 |
| 2024/10/24 | 3,671 | 3,671 | 3,671 | 3,671 | +8 | +0.2% | 10 |
| 2024/10/23 | 3,670 | 3,670 | 3,663 | 3,663 | -11 | -0.3% | 1,400 |
| 2024/10/22 | 3,688 | 3,688 | 3,674 | 3,674 | -34 | -0.9% | 4,530 |
| 2024/10/21 | 3,712 | 3,712 | 3,704 | 3,708 | ±0 | ±0% | 70 |
| 2024/10/18 | 3,715 | 3,715 | 3,707 | 3,708 | -14 | -0.4% | 390 |
| 2024/10/17 | 3,725 | 3,725 | 3,722 | 3,722 | -4 | -0.1% | 130 |
| 2024/10/16 | 3,719 | 3,726 | 3,719 | 3,726 | +17 | +0.5% | 750 |
| 2024/10/15 | 3,704 | 3,709 | 3,704 | 3,709 | -5 | -0.1% | 680 |
| 2024/10/11 | 3,712 | 3,716 | 3,712 | 3,714 | +2 | +0.1% | 3,020 |
| 2024/10/10 | 3,720 | 3,720 | 3,710 | 3,712 | -15 | -0.4% | 5,490 |
| 2024/10/09 | 3,724 | 3,727 | 3,724 | 3,727 | -1 | ±0% | 20 |
| 2024/10/08 | 3,728 | 3,728 | 3,728 | 3,728 | -10 | -0.3% | 210 |
| 2024/10/07 | 3,745 | 3,745 | 3,733 | 3,738 | -44 | -1.2% | 500 |
| 2024/10/04 | 3,789 | 3,789 | 3,780 | 3,782 | -13 | -0.3% | 5,540 |
| 2024/10/03 | 3,792 | 3,796 | 3,792 | 3,795 | -13 | -0.3% | 580 |
| 2024/10/02 | 3,810 | 3,810 | 3,805 | 3,808 | +14 | +0.4% | 340 |
| 2024/10/01 | 3,796 | 3,799 | 3,794 | 3,794 | -11 | -0.3% | 1,210 |
| 2024/09/30 | 3,809 | 3,809 | 3,801 | 3,805 | +14 | +0.4% | 2,470 |
| 2024/09/27 | 3,791 | 3,794 | 3,791 | 3,791 | -9 | -0.2% | 110 |
| 2024/09/26 | 3,800 | 3,800 | 3,797 | 3,800 | -8 | -0.2% | 2,340 |
| 2024/09/25 | 3,813 | 3,813 | 3,808 | 3,808 | +2 | +0.1% | 70 |
| 2024/09/24 | 3,815 | 3,815 | 3,805 | 3,806 | -10 | -0.3% | 110 |
| 2024/09/20 | 3,818 | 3,818 | 3,816 | 3,816 | +4 | +0.1% | 1,220 |
| 2024/09/19 | 3,819 | 3,819 | 3,811 | 3,812 | -20 | -0.5% | 2,050 |
| 2024/09/18 | 3,837 | 3,837 | 3,832 | 3,832 | -7 | -0.2% | 650 |
| 2024/09/17 | 3,848 | 3,848 | 3,838 | 3,839 | +4 | +0.1% | 41,370 |
| 2024/09/13 | 3,842 | 3,842 | 3,831 | 3,835 | +7 | +0.2% | 860 |
| 2024/09/12 | 3,829 | 3,832 | 3,828 | 3,828 | -16 | -0.4% | 1,140 |
| 2024/09/11 | 3,837 | 3,845 | 3,834 | 3,844 | +22 | +0.6% | 8,980 |
| 2024/09/10 | 3,822 | 3,822 | 3,822 | 3,822 | +15 | +0.4% | 10 |
| 2024/09/09 | 3,811 | 3,811 | 3,807 | 3,807 | -17 | -0.4% | 180 |
| 2024/09/06 | 3,819 | 3,824 | 3,811 | 3,824 | -105 | -2.7% | 790 |
| 2024/09/05 | 3,820 | 3,930 | 3,799 | 3,929 | +107 | +2.8% | 2,360 |
| 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 |
201～
250
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
