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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 3,734 | 3,737 | 3,734 | 3,737 | -7 | -0.2% | 6,060 |
| 2024/03/18 | 3,752 | 3,752 | 3,738 | 3,744 | -6 | -0.2% | 2,750 |
| 2024/03/15 | 3,746 | 3,750 | 3,742 | 3,750 | -18 | -0.5% | 27,920 |
| 2024/03/14 | 3,768 | 3,771 | 3,768 | 3,768 | -15 | -0.4% | 130 |
| 2024/03/13 | 3,797 | 3,797 | 3,783 | 3,783 | -16 | -0.4% | 420 |
| 2024/03/12 | 3,804 | 3,804 | 3,795 | 3,799 | -8 | -0.2% | 520 |
| 2024/03/11 | 3,808 | 3,812 | 3,807 | 3,807 | +9 | +0.2% | 320 |
| 2024/03/08 | 3,796 | 3,800 | 3,796 | 3,798 | +7 | +0.2% | 190 |
| 2024/03/07 | 3,793 | 3,794 | 3,791 | 3,791 | +9 | +0.2% | 2,500 |
| 2024/03/06 | 3,784 | 3,784 | 3,779 | 3,782 | -29 | -0.8% | 190 |
| 2024/03/05 | 4,073 | 4,073 | 3,811 | 3,811 | +18 | +0.5% | 1,040 |
| 2024/03/04 | 3,825 | 3,825 | 3,789 | 3,793 | +12 | +0.3% | 1,110 |
| 2024/03/01 | 3,776 | 3,781 | 3,772 | 3,781 | +9 | +0.2% | 2,010 |
| 2024/02/29 | 3,771 | 3,772 | 3,770 | 3,772 | +5 | +0.1% | 73,970 |
| 2024/02/28 | 3,774 | 3,774 | 3,762 | 3,767 | -5 | -0.1% | 300 |
| 2024/02/27 | 3,774 | 3,774 | 3,765 | 3,772 | -8 | -0.2% | 201,900 |
| 2024/02/26 | 3,778 | 3,784 | 3,778 | 3,780 | +17 | +0.5% | 170 |
| 2024/02/22 | 3,758 | 3,766 | 3,758 | 3,763 | -22 | -0.6% | 1,050 |
| 2024/02/21 | 3,785 | 3,785 | 3,785 | 3,785 | +24 | +0.6% | 130 |
| 2024/02/20 | 3,763 | 3,763 | 3,761 | 3,761 | -15 | -0.4% | 1,550 |
| 2024/02/19 | 3,776 | 3,776 | 3,776 | 3,776 | -6 | -0.2% | 10 |
| 2024/02/16 | 3,800 | 3,800 | 3,779 | 3,782 | -4 | -0.1% | 380 |
| 2024/02/15 | 3,775 | 3,788 | 3,775 | 3,786 | +21 | +0.6% | 130 |
| 2024/02/14 | 3,763 | 3,767 | 3,759 | 3,765 | -39 | -1% | 1,030 |
| 2024/02/13 | 3,805 | 3,806 | 3,804 | 3,804 | -9 | -0.2% | 790 |
| 2024/02/09 | 3,819 | 3,819 | 3,811 | 3,813 | -17 | -0.4% | 71,090 |
| 2024/02/08 | 3,830 | 3,830 | 3,829 | 3,830 | -3 | -0.1% | 13,160 |
| 2024/02/07 | 3,833 | 3,833 | 3,833 | 3,833 | +9 | +0.2% | 100 |
| 2024/02/06 | 3,822 | 3,824 | 3,819 | 3,824 | -15 | -0.4% | 53,010 |
| 2024/02/05 | 3,837 | 3,843 | 3,833 | 3,839 | -60 | -1.5% | 180 |
| 2024/02/02 | 3,899 | 3,899 | 3,899 | 3,899 | +23 | +0.6% | 10 |
| 2024/02/01 | 3,878 | 3,878 | 3,876 | 3,876 | +20 | +0.5% | 830 |
| 2024/01/31 | 3,856 | 3,856 | 3,856 | 3,856 | +9 | +0.2% | 10 |
| 2024/01/30 | 3,849 | 3,850 | 3,847 | 3,847 | +22 | +0.6% | 78,060 |
| 2024/01/29 | 3,830 | 3,830 | 3,821 | 3,825 | -11 | -0.3% | 430 |
| 2024/01/26 | 3,833 | 3,837 | 3,833 | 3,836 | +17 | +0.4% | 130 |
| 2024/01/25 | 3,814 | 3,821 | 3,808 | 3,819 | -12 | -0.3% | 52,990 |
| 2024/01/24 | 3,824 | 3,831 | 3,823 | 3,831 | -6 | -0.2% | 220 |
| 2024/01/23 | 3,837 | 3,837 | 3,833 | 3,837 | +8 | +0.2% | 7,910 |
| 2024/01/22 | 3,823 | 3,833 | 3,823 | 3,829 | +9 | +0.2% | 710 |
| 2024/01/19 | 3,828 | 3,828 | 3,811 | 3,820 | -22 | -0.6% | 53,600 |
| 2024/01/18 | 3,831 | 3,842 | 3,831 | 3,842 | -13 | -0.3% | 53,190 |
| 2024/01/17 | 3,864 | 3,864 | 3,850 | 3,855 | -12 | -0.3% | 85,590 |
| 2024/01/16 | 3,879 | 3,879 | 3,867 | 3,867 | -23 | -0.6% | 1,160 |
| 2024/01/15 | 3,877 | 3,890 | 3,875 | 3,890 | +16 | +0.4% | 21,380 |
| 2024/01/12 | 3,874 | 3,874 | 3,871 | 3,874 | +19 | +0.5% | 4,080 |
| 2024/01/11 | 3,860 | 3,860 | 3,854 | 3,855 | -7 | -0.2% | 6,730 |
| 2024/01/10 | 3,862 | 3,864 | 3,860 | 3,862 | ±0 | ±0% | 1,600 |
| 2024/01/09 | 3,865 | 3,865 | 3,858 | 3,862 | +1 | ±0% | 17,450 |
| 2024/01/05 | 3,867 | 3,867 | 3,861 | 3,861 | -19 | -0.5% | 4,920 |
351～
400
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
