米国10年国債利回り(長期金利)チャート

米国10年国債利回り(21日 23:55)

3.068+0.003(0.10%)

米国10年国債利回り 時系列データ(1987年~現在)

  • 時系列データを表示する

    • 日付 終値 始値 高値 安値 前日比
      2018-09-21 3.078 3.065 3.083 3.057 0.013
      (0.370%)
      2018-09-20 3.065 3.066 3.066 3.061 0.015
      (-0.050%)
      2018-09-19 3.050 3.055 3.055 3.048 0.054
      (-0.240%)
      2018-09-18 2.996 2.979 2.996 2.977 0.026
      (0.060%)
      2018-09-14 2.970 2.974 2.974 2.968 0.000
      (-0.130%)
      2018-09-13 2.970 2.964 2.972 2.963 -0.002
      (0.170%)
      2018-09-12 2.972 2.974 2.976 2.970 0.035
      (-0.310%)
      2018-09-11 2.937 2.935 2.942 2.935 -0.002
      (0.060%)
      2018-09-10 2.939 2.944 2.948 2.939 0.062
      (-0.120%)
      2018-09-07 2.877 2.875 2.882 2.871 -0.029
      (-0.050%)
      2018-09-06 2.906 2.900 2.908 2.895 0.004
      (0.060%)
      2018-09-05 2.902 2.898 2.906 2.898 0.040
      (0.140%)
      2018-09-04 2.862 2.860 2.864 2.855 0.002
      (0.000%)
      2018-08-31 2.860 2.860 2.868 2.831 -0.022
      (0.030%)
      2018-08-30 2.882 2.880 2.886 2.878 0.009
      (-0.130%)
      2018-08-29 2.873 2.878 2.880 2.871 0.025
      (-0.380%)
      2018-08-28 2.848 2.851 2.860 2.848 0.029
      (0.060%)
      2018-08-27 2.819 2.821 2.824 2.815 -0.011
      (-0.060%)
      2018-08-24 2.830 2.824 2.835 2.822 0.017
      (0.060%)
      2018-08-23 2.813 2.817 2.822 2.813 -0.013
      (-0.190%)
      2018-08-22 2.826 2.824 2.832 2.815 -0.009
      (0.130%)
      2018-08-21 2.835 2.824 2.835 2.819 -0.027
      (0.570%)
      2018-08-20 2.862 2.866 2.869 2.861 -0.007
      (-0.190%)
      2018-08-17 2.869 2.868 2.875 2.864 -0.011
      (0.000%)
      2018-08-16 2.880 2.864 2.882 2.857 -0.002
      (0.570%)
      2018-08-15 2.882 2.900 2.900 2.879 -0.002
      (-0.610%)
      2018-08-14 2.884 2.877 2.888 2.877 0.013
      (0.240%)
      2018-08-13 2.871 2.866 2.871 2.850 -0.042
      (0.250%)
      2018-08-10 2.913 2.929 2.931 2.913 -0.042
      (-0.540%)
      2018-08-09 2.955 2.959 2.959 2.946 -0.016
      (-0.310%)
      2018-08-08 2.971 2.973 2.977 2.969 0.026
      (-0.060%)
      2018-08-07 2.945 2.943 2.947 2.940 -0.008
      (0.000%)
      2018-08-06 2.953 2.956 2.962 2.953 -0.035
      (-0.130%)
      2018-08-03 2.988 2.993 2.997 2.986 -0.002
      (0.060%)
      2018-08-02 2.990 3.003 3.004 2.988 0.013
      (-0.510%)
      2018-08-01 2.977 2.958 2.977 2.954 0.036
      (0.490%)
      2018-07-31 2.941 2.969 2.977 2.934 -0.019
      (-1.130%)
      2018-07-30 2.960 2.962 2.965 2.958 -0.017
      (0.000%)
      2018-07-27 2.977 2.976 2.988 2.973 0.008
      (-0.180%)
      2018-07-26 2.969 2.974 2.974 2.962 0.033
      (-0.130%)
      2018-07-25 2.936 2.949 2.950 2.934 -0.016
      (-0.490%)
      2018-07-24 2.952 2.958 2.963 2.950 0.061
      (-0.260%)
      2018-07-23 2.891 2.895 2.895 2.886 0.046
      (-0.060%)
      2018-07-20 2.845 2.847 2.855 2.836 -0.043
      (0.260%)
      2018-07-19 2.888 2.880 2.893 2.878 0.022
      (0.440%)
      2018-07-18 2.866 2.864 2.873 2.864 -0.003
      (0.200%)
      2018-07-17 2.869 2.860 2.873 2.858 0.019
      (0.460%)
      2018-07-16 2.850 0.000 0.000 0.000 -0.005
      (0.000%)
      2018-07-13 2.855 2.856 2.858 2.853 -0.005
      (0.200%)
      2018-07-12 2.860 2.853 2.860 2.853 0.020
      (0.710%)
      2018-07-11 2.840 2.838 2.847 2.825 -0.027
      (-0.940%)
      2018-07-10 2.867 2.862 2.867 2.860 0.025
      (0.330%)
      2018-07-09 2.842 2.829 2.847 2.829 0.000
      (0.580%)
      2018-07-06 2.842 2.831 2.844 2.831 0.000
      (0.310%)
      2018-07-05 2.842 2.842 2.849 2.842 0.009
      (0.000%)
      2018-07-03 2.833 2.869 2.884 2.831 -0.016
      (-1.320%)
      2018-07-02 2.849 2.856 2.864 2.847 -0.007
      (-0.260%)
      2018-06-29 2.856 2.844 2.860 2.836 0.018
      (0.580%)
      2018-06-28 2.838 2.833 2.838 2.827 -0.040
      (0.400%)
      2018-06-27 2.878 2.884 2.886 2.878 -0.008
      (0.050%)
      2018-06-26 2.886 2.882 2.888 2.875 0.013
      (0.130%)
      2018-06-25 2.873 2.893 2.893 2.871 -0.033
      (-0.630%)
      2018-06-22 2.906 2.904 2.913 2.902 -0.040
      (0.240%)
      2018-06-21 2.946 2.937 2.950 2.933 0.046
      (0.310%)
      2018-06-20 2.900 2.895 2.900 2.882 0.018
      (0.120%)
      2018-06-19 2.882 2.897 2.904 2.880 -0.024
      (-1.200%)
      2018-06-18 2.906 2.922 2.922 2.904 -0.024
      (-0.500%)
      2018-06-15 2.930 2.937 2.937 2.915 -0.018
      (-0.180%)
      2018-06-14 2.948 2.970 2.976 2.944 -0.022
      (-0.870%)
      2018-06-13 2.970 2.961 2.974 2.959 0.016
      (0.170%)
      2018-06-12 2.954 2.957 2.959 2.944 -0.005
      (0.050%)
      2018-06-11 2.959 2.952 2.964 2.950 0.028
      (0.250%)
      2018-06-08 2.931 2.941 2.950 2.930 -0.037
      (0.320%)
      2018-06-07 2.968 2.977 2.985 2.968 0.027
      (-0.200%)
      2018-06-06 2.941 2.928 2.941 2.928 0.000
      (0.500%)
      2018-06-05 2.941 2.939 2.942 2.935 0.022
      (-0.120%)
      2018-06-04 2.919 2.908 2.922 2.906 0.051
      (0.440%)
      2018-06-01 2.868 2.862 2.877 2.860 0.020
      (0.270%)
      2018-05-31 2.848 2.846 2.853 2.839 0.029
      (-0.330%)
      2018-05-30 2.819 2.763 2.830 2.763 -0.087
      (1.030%)
      2018-05-29 2.906 2.900 2.908 2.886 -0.025
      (0.250%)
      2018-05-25 2.931 2.975 2.997 2.922 -0.048
      (-1.550%)
      2018-05-24 2.979 3.001 3.001 2.977 -0.071
      (-0.510%)
      2018-05-23 3.050 3.058 3.065 3.050 -0.006
      (-0.410%)
      2018-05-22 3.056 3.058 3.060 3.050 -0.015
      (-0.070%)
      2018-05-21 3.071 3.080 3.082 3.060 -0.050
      (-0.300%)
      2018-05-18 3.121 3.119 3.128 3.117 0.017
      (0.180%)
      2018-05-17 3.104 3.098 3.108 3.096 0.032
      (0.000%)
      2018-05-16 3.072 3.070 3.074 3.061 0.053
      (0.060%)
      2018-05-15 3.019 3.004 3.021 2.997 0.057
      (0.610%)
      2018-05-14 2.962 2.975 2.975 2.960 -0.006
      (-0.430%)
      2018-05-11 2.968 2.966 2.970 2.960 -0.014
      (0.060%)
      2018-05-10 2.982 2.995 2.995 2.982 -0.018
      (-0.430%)
      2018-05-09 3.000 0.000 0.000 0.000 0.045
      (0.000%)
      2018-05-08 2.955 2.952 2.957 2.948 -0.002
      (0.190%)
      2018-05-07 2.957 2.951 2.957 2.946 0.007
      (0.130%)
      2018-05-04 2.950 0.000 0.000 0.000 0.010
      (0.000%)
      2018-05-03 2.940 0.000 0.000 0.000 -0.037
      (0.000%)
      2018-05-02 2.977 2.968 2.979 2.963 0.016
      (0.320%)
      2018-05-01 2.961 2.959 2.963 2.951 0.011
      (0.000%)
      2018-04-30 2.950 0.000 0.000 0.000 -0.024
      (0.000%)
      2018-04-27 2.974 2.987 2.988 2.970 -0.056
      (-0.370%)
      2018-04-26 3.030 3.024 3.033 3.018 0.029
      (0.190%)
      2018-04-25 3.001 2.994 3.009 2.990 0.037
      (0.190%)
      2018-04-24 2.964 2.975 2.977 2.960 -0.013
      (-0.440%)
      2018-04-23 2.977 2.968 2.979 2.962 0.063
      (0.320%)
      2018-04-20 2.914 2.917 2.923 2.914 0.049
      (-0.120%)
      2018-04-19 2.865 2.875 2.875 2.862 0.029
      (-0.320%)
      2018-04-18 2.836 2.829 2.840 2.829 0.002
      (0.330%)
      2018-04-17 2.834 2.832 2.838 2.830 -0.002
      (0.130%)
      2018-04-16 2.836 2.841 2.845 2.832 0.015
      (-0.260%)
      2018-04-13 2.821 2.827 2.827 2.816 0.040
      (0.000%)
      2018-04-12 2.781 2.783 2.784 2.775 -0.014
      (0.000%)
      2018-04-11 2.795 2.803 2.805 2.794 -0.010
      (-0.330%)
      2018-04-10 2.805 2.783 2.808 2.779 0.008
      (0.730%)
      2018-04-09 2.797 2.786 2.799 2.784 -0.019
      (0.390%)
      2018-04-06 2.816 2.817 2.821 2.805 0.002
      (0.000%)
      2018-04-05 2.814 2.808 2.814 2.805 0.035
      (0.130%)
      2018-04-04 2.779 2.773 2.783 2.766 0.040
      (0.130%)
      2018-04-03 2.739 2.737 2.746 2.735 -0.024
      (0.000%)
      2018-04-02 2.763 2.759 2.768 2.753 0.022
      (0.070%)
      2018-03-29 2.741 2.784 2.792 2.739 -0.043
      (-1.520%)
      2018-03-28 2.784 2.781 2.790 2.775 0.004
      (0.200%)
      2018-03-27 2.780 0.000 0.000 0.000 -0.072
      (0.000%)
      2018-03-26 2.852 2.819 2.856 2.815 0.044
      (1.110%)
      2018-03-23 2.808 2.806 2.815 2.792 -0.062
      (0.000%)
      2018-03-22 2.870 2.881 2.889 2.861 -0.020
      (-0.440%)
      2018-03-21 2.890 0.000 0.000 0.000 0.027
      (0.000%)
      2018-03-20 2.863 2.855 2.863 2.852 0.013
      (0.320%)
      2018-03-19 2.850 2.857 2.859 2.850 0.029
      (-0.190%)
      2018-03-16 2.821 2.830 2.830 2.819 0.018
      (-0.380%)
      2018-03-15 2.803 2.819 2.819 2.797 -0.025
      (-0.510%)
      2018-03-14 2.828 2.841 2.844 2.826 -0.051
      (-0.510%)
      2018-03-13 2.879 2.872 2.879 2.872 -0.024
      (0.190%)
      2018-03-12 2.903 2.905 2.910 2.900 0.031
      (-0.060%)
      2018-03-09 2.872 2.872 2.883 2.868 -0.005
      (0.000%)
      2018-03-08 2.877 2.885 2.886 2.875 0.020
      (-0.250%)
      2018-03-07 2.857 2.848 2.864 2.842 -0.027
      (0.390%)
      2018-03-06 2.884 2.880 2.890 2.877 0.043
      (0.120%)
      2018-03-05 2.841 2.850 2.856 2.833 0.031
      (-0.260%)
      2018-03-02 2.810 2.819 2.822 2.797 -0.058
      (-0.260%)
      2018-03-01 2.868 2.866 2.875 2.862 -0.035
      (0.130%)
      2018-02-28 2.903 2.901 2.912 2.890 0.039
      (0.130%)
      2018-02-27 2.864 2.861 2.870 2.861 -0.002
      (0.070%)
      2018-02-26 2.866 2.875 2.875 2.853 -0.064
      (-0.320%)
      2018-02-23 2.930 2.926 2.937 2.922 -0.013
      (0.130%)
      2018-02-22 2.943 2.946 2.948 2.932 0.057
      (-0.060%)
      2018-02-21 2.886 2.891 2.901 2.884 -0.015
      (-0.190%)
      2018-02-20 2.901 2.891 2.908 2.889 0.028
      (0.380%)
      2018-02-18 2.873 2.873 2.873 2.873 -0.033
      (0.000%)
      2018-02-16 2.906 2.909 2.911 2.898 -0.005
      (-0.190%)
      2018-02-15 2.911 2.909 2.928 2.906 0.092
      (0.130%)
      2018-02-14 2.819 2.833 2.835 2.808 -0.029
      (-0.510%)
      2018-02-13 2.848 2.855 2.862 2.846 -0.012
      (-0.260%)
      2018-02-12 2.860 0.000 0.000 0.000 0.031
      (0.000%)
      2018-02-09 2.829 2.828 2.849 2.819 0.001
      (0.130%)
      2018-02-08 2.828 2.809 2.829 2.808 0.051
      (0.710%)
      2018-02-07 2.777 2.803 2.807 2.777 0.097
      (-0.870%)
      2018-02-06 2.680 2.730 2.753 2.648 -0.188
      (-1.780%)
      2018-02-05 2.868 2.847 2.870 2.847 0.078
      (0.810%)
      2018-02-02 2.790 2.790 2.797 2.784 0.068
      (-0.050%)
      2018-02-01 2.722 2.724 2.735 2.720 0.011
      (-0.060%)
      2018-01-31 2.711 2.720 2.729 2.705 -0.003
      (-0.410%)
      2018-01-30 2.714 2.703 2.733 2.701 0.032
      (0.350%)
      2018-01-29 2.682 2.658 2.692 2.654 0.061
      (0.910%)
      2018-01-26 2.621 2.622 2.628 2.621 -0.018
      (-0.070%)
      2018-01-25 2.639 2.650 2.654 2.637 0.017
      (-0.420%)
      2018-01-24 2.622 2.611 2.622 2.609 -0.024
      (0.430%)
      2018-01-23 2.646 2.656 2.659 2.643 0.000
      (-0.350%)
      2018-01-22 2.646 2.661 2.672 2.646 0.016
      (-0.620%)
      2018-01-19 2.630 2.624 2.638 2.622 0.043
      (0.220%)
      2018-01-18 2.587 2.590 2.594 2.585 0.030
      (-0.140%)
      2018-01-17 2.557 2.533 2.561 2.532 0.014
      (0.870%)
      2018-01-16 2.543 2.553 2.555 2.543 -0.007
      (-0.360%)
      2018-01-12 2.550 2.549 2.594 2.542 0.017
      (0.510%)
      2018-01-11 2.533 2.553 2.555 2.531 -0.020
      (-0.860%)
      2018-01-10 2.553 2.551 2.555 2.549 0.066
      (0.070%)
      2018-01-09 2.487 2.482 2.487 2.480 -0.003
      (0.150%)
      2018-01-08 2.490 0.000 0.000 0.000 0.034
      (0.000%)
      2018-01-05 2.456 2.458 2.462 2.454 -0.004
      (0.000%)
      2018-01-04 2.460 2.458 2.467 2.454 -0.001
      (0.150%)
      2018-01-02 2.461 2.458 2.481 2.416 0.056
      (2.330%)
      2018-01-01 2.405 2.405 2.405 2.405 0.000
      (0.000%)

検索したいチャート名を入力して下さい。

※語句を入力すると、該当チャートがリストで表示されます。選択するとページ遷移します。
(入力例)〇:日経、ダウ、per、nas / ×:nikkei、ニッケイ、ダウ(カナ半角)、per(英数全角)

関連リンク - 金利・米国10年債

スポンサードリンク