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(16日 16:49)

3.107-0.020(-0.64%)

  • 1日
  • 5日
  • 3ヶ月
  • 6ヶ月
  • 1年
  • 10年
  • 30年

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
      2018-11-16 3.118 3.114 3.118 3.105 -0.009
      (-0.003%)
      2018-11-15 3.127 3.125 3.131 3.119 -0.018
      (-0.006%)
      2018-11-14 3.145 3.147 3.154 3.143 -0.028
      (-0.009%)
      2018-11-13 3.173 3.154 3.175 3.147 -0.013
      (-0.004%)
      2018-11-09 3.186 3.232 3.236 3.180 -0.048
      (-0.015%)
      2018-11-08 3.234 3.232 3.236 3.228 +0.046
      (0.014%)
      2018-11-07 3.188 2.966 3.247 2.947 -0.015
      (-0.005%)
      2018-11-06 3.203 3.208 3.210 3.201 -0.005
      (-0.002%)
      2018-11-05 3.208 3.208 3.210 3.203 +0.034
      (0.011%)
      2018-11-02 3.174 3.140 3.174 3.138 +0.012
      (0.004%)
      2018-11-01 3.162 3.153 3.164 3.149 +0.026
      (0.008%)
      2018-10-31 3.136 3.125 3.136 3.125 +0.032
      (0.010%)
      2018-10-30 3.104 3.085 3.106 3.085 +0.023
      (0.007%)
      2018-10-29 3.081 3.085 3.092 3.077 -0.027
      (-0.009%)
      2018-10-26 3.108 3.104 3.117 3.098 +0.001
      (0.000%)
      2018-10-25 3.107 3.100 3.113 3.100 -0.053
      (-0.017%)
      2018-10-24 3.160 3.166 3.166 3.152 -0.017
      (-0.005%)
      2018-10-23 3.177 3.190 3.194 3.175 -0.019
      (-0.006%)
      2018-10-22 3.196 3.188 3.200 3.184 +0.015
      (0.005%)
      2018-10-19 3.181 3.177 3.181 3.169 -0.028
      (-0.009%)
      2018-10-18 3.209 3.205 3.213 3.203 +0.044
      (0.014%)
      2018-10-17 3.165 3.169 3.171 3.165 -0.008
      (-0.003%)
      2018-10-16 3.173 3.158 3.175 3.156 +0.021
      (0.007%)
      2018-10-15 3.152 3.158 3.158 3.146 -0.024
      (-0.008%)
      2018-10-12 3.176 3.154 3.176 3.154 +0.022
      (0.007%)
      2018-10-11 3.154 3.163 3.174 3.142 -0.056
      (-0.017%)
      2018-10-10 3.210 3.214 3.216 3.206 -0.030
      (-0.009%)
      2018-10-09 3.240 3.231 3.252 3.229 +0.043
      (0.013%)
      2018-10-05 3.197 3.193 3.202 3.189 -0.017
      (-0.005%)
      2018-10-04 3.214 3.198 3.215 3.181 +0.142
      (0.046%)
      2018-10-03 3.072 3.061 3.074 3.050 -0.008
      (-0.003%)
      2018-10-02 3.080 3.087 3.087 3.080 +0.006
      (0.002%)
      2018-10-01 3.074 3.067 3.076 3.065 +0.024
      (0.008%)
      2018-09-28 3.050 3.048 3.056 3.046 -0.002
      (-0.001%)
      2018-09-27 3.052 3.054 3.057 3.052 -0.043
      (-0.014%)
      2018-09-26 3.095 3.096 3.098 3.095 -0.003
      (-0.001%)
      2018-09-25 3.098 3.089 3.098 3.087 +0.018
      (0.006%)
      2018-09-24 3.080 0.000 0.000 0.000 +0.002
      (0.001%)
      2018-09-21 3.078 3.065 3.083 3.057 +0.013
      (0.004%)
      2018-09-20 3.065 3.066 3.066 3.061 +0.015
      (0.005%)
      2018-09-19 3.050 3.055 3.055 3.048 +0.054
      (0.018%)
      2018-09-18 2.996 2.979 2.996 2.977 +0.026
      (0.009%)
      2018-09-14 2.970 2.974 2.974 2.968 +0.000
      (0.000%)
      2018-09-13 2.970 2.964 2.972 2.963 -0.002
      (-0.001%)
      2018-09-12 2.972 2.974 2.976 2.970 +0.035
      (0.012%)
      2018-09-11 2.937 2.935 2.942 2.935 -0.002
      (-0.001%)
      2018-09-10 2.939 2.944 2.948 2.939 +0.062
      (0.022%)
      2018-09-07 2.877 2.875 2.882 2.871 -0.029
      (-0.010%)
      2018-09-06 2.906 2.900 2.908 2.895 +0.004
      (0.001%)
      2018-09-05 2.902 2.898 2.906 2.898 +0.040
      (0.014%)
      2018-09-04 2.862 2.860 2.864 2.855 +0.002
      (0.001%)
      2018-08-31 2.860 2.860 2.868 2.831 -0.022
      (-0.008%)
      2018-08-30 2.882 2.880 2.886 2.878 +0.009
      (0.003%)
      2018-08-29 2.873 2.878 2.880 2.871 +0.025
      (0.009%)
      2018-08-28 2.848 2.851 2.860 2.848 +0.029
      (0.010%)
      2018-08-27 2.819 2.821 2.824 2.815 -0.011
      (-0.004%)
      2018-08-24 2.830 2.824 2.835 2.822 +0.017
      (0.006%)
      2018-08-23 2.813 2.817 2.822 2.813 -0.013
      (-0.005%)
      2018-08-22 2.826 2.824 2.832 2.815 -0.009
      (-0.003%)
      2018-08-21 2.835 2.824 2.835 2.819 -0.027
      (-0.009%)
      2018-08-20 2.862 2.866 2.869 2.861 -0.007
      (-0.002%)
      2018-08-17 2.869 2.868 2.875 2.864 -0.011
      (-0.004%)
      2018-08-16 2.880 2.864 2.882 2.857 -0.002
      (-0.001%)
      2018-08-15 2.882 2.900 2.900 2.879 -0.002
      (-0.001%)
      2018-08-14 2.884 2.877 2.888 2.877 +0.013
      (0.005%)
      2018-08-13 2.871 2.866 2.871 2.850 -0.042
      (-0.014%)
      2018-08-10 2.913 2.929 2.931 2.913 -0.042
      (-0.014%)
      2018-08-09 2.955 2.959 2.959 2.946 -0.016
      (-0.005%)
      2018-08-08 2.971 2.973 2.977 2.969 +0.026
      (0.009%)
      2018-08-07 2.945 2.943 2.947 2.940 -0.008
      (-0.003%)
      2018-08-06 2.953 2.956 2.962 2.953 -0.035
      (-0.012%)
      2018-08-03 2.988 2.993 2.997 2.986 -0.002
      (-0.001%)
      2018-08-02 2.990 3.003 3.004 2.988 +0.013
      (0.004%)
      2018-08-01 2.977 2.958 2.977 2.954 +0.036
      (0.012%)
      2018-07-31 2.941 2.969 2.977 2.934 -0.019
      (-0.006%)
      2018-07-30 2.960 2.962 2.965 2.958 -0.017
      (-0.006%)
      2018-07-27 2.977 2.976 2.988 2.973 +0.008
      (0.003%)
      2018-07-26 2.969 2.974 2.974 2.962 +0.033
      (0.011%)
      2018-07-25 2.936 2.949 2.950 2.934 -0.016
      (-0.005%)
      2018-07-24 2.952 2.958 2.963 2.950 +0.061
      (0.021%)
      2018-07-23 2.891 2.895 2.895 2.886 +0.046
      (0.016%)
      2018-07-20 2.845 2.847 2.855 2.836 -0.043
      (-0.015%)
      2018-07-19 2.888 2.880 2.893 2.878 +0.022
      (0.008%)
      2018-07-18 2.866 2.864 2.873 2.864 -0.003
      (-0.001%)
      2018-07-17 2.869 2.860 2.873 2.858 +0.019
      (0.007%)
      2018-07-16 2.850 0.000 0.000 0.000 -0.005
      (-0.002%)
      2018-07-13 2.855 2.856 2.858 2.853 -0.005
      (-0.002%)
      2018-07-12 2.860 2.853 2.860 2.853 +0.020
      (0.007%)
      2018-07-11 2.840 2.838 2.847 2.825 -0.027
      (-0.009%)
      2018-07-10 2.867 2.862 2.867 2.860 +0.025
      (0.009%)
      2018-07-09 2.842 2.829 2.847 2.829 +0.000
      (0.000%)
      2018-07-06 2.842 2.831 2.844 2.831 +0.000
      (0.000%)
      2018-07-05 2.842 2.842 2.849 2.842 +0.009
      (0.003%)
      2018-07-03 2.833 2.869 2.884 2.831 -0.016
      (-0.006%)
      2018-07-02 2.849 2.856 2.864 2.847 -0.007
      (-0.002%)
      2018-06-29 2.856 2.844 2.860 2.836 +0.018
      (0.006%)
      2018-06-28 2.838 2.833 2.838 2.827 -0.040
      (-0.014%)
      2018-06-27 2.878 2.884 2.886 2.878 -0.008
      (-0.003%)
      2018-06-26 2.886 2.882 2.888 2.875 +0.013
      (0.005%)
      2018-06-25 2.873 2.893 2.893 2.871 -0.033
      (-0.011%)
      2018-06-22 2.906 2.904 2.913 2.902 -0.040
      (-0.014%)
      2018-06-21 2.946 2.937 2.950 2.933 +0.046
      (0.016%)
      2018-06-20 2.900 2.895 2.900 2.882 +0.018
      (0.006%)
      2018-06-19 2.882 2.897 2.904 2.880 -0.024
      (-0.008%)
      2018-06-18 2.906 2.922 2.922 2.904 -0.024
      (-0.008%)
      2018-06-15 2.930 2.937 2.937 2.915 -0.018
      (-0.006%)
      2018-06-14 2.948 2.970 2.976 2.944 -0.022
      (-0.007%)
      2018-06-13 2.970 2.961 2.974 2.959 +0.016
      (0.005%)
      2018-06-12 2.954 2.957 2.959 2.944 -0.005
      (-0.002%)
      2018-06-11 2.959 2.952 2.964 2.950 +0.028
      (0.010%)
      2018-06-08 2.931 2.941 2.950 2.930 -0.037
      (-0.012%)
      2018-06-07 2.968 2.977 2.985 2.968 +0.027
      (0.009%)
      2018-06-06 2.941 2.928 2.941 2.928 +0.000
      (0.000%)
      2018-06-05 2.941 2.939 2.942 2.935 +0.022
      (0.008%)
      2018-06-04 2.919 2.908 2.922 2.906 +0.051
      (0.018%)
      2018-06-01 2.868 2.862 2.877 2.860 +0.020
      (0.007%)
      2018-05-31 2.848 2.846 2.853 2.839 +0.029
      (0.010%)
      2018-05-30 2.819 2.763 2.830 2.763 -0.087
      (-0.030%)
      2018-05-29 2.906 2.900 2.908 2.886 -0.025
      (-0.009%)
      2018-05-25 2.931 2.975 2.997 2.922 -0.048
      (-0.016%)
      2018-05-24 2.979 3.001 3.001 2.977 -0.071
      (-0.023%)
      2018-05-23 3.050 3.058 3.065 3.050 -0.006
      (-0.002%)
      2018-05-22 3.056 3.058 3.060 3.050 -0.015
      (-0.005%)
      2018-05-21 3.071 3.080 3.082 3.060 -0.050
      (-0.016%)
      2018-05-18 3.121 3.119 3.128 3.117 +0.017
      (0.005%)
      2018-05-17 3.104 3.098 3.108 3.096 +0.032
      (0.010%)
      2018-05-16 3.072 3.070 3.074 3.061 +0.053
      (0.018%)
      2018-05-15 3.019 3.004 3.021 2.997 +0.057
      (0.019%)
      2018-05-14 2.962 2.975 2.975 2.960 -0.006
      (-0.002%)
      2018-05-11 2.968 2.966 2.970 2.960 -0.014
      (-0.005%)
      2018-05-10 2.982 2.995 2.995 2.982 -0.018
      (-0.006%)
      2018-05-09 3.000 0.000 0.000 0.000 +0.045
      (0.015%)
      2018-05-08 2.955 2.952 2.957 2.948 -0.002
      (-0.001%)
      2018-05-07 2.957 2.951 2.957 2.946 +0.007
      (0.002%)
      2018-05-04 2.950 0.000 0.000 0.000 +0.010
      (0.003%)
      2018-05-03 2.940 0.000 0.000 0.000 -0.037
      (-0.012%)
      2018-05-02 2.977 2.968 2.979 2.963 +0.016
      (0.005%)
      2018-05-01 2.961 2.959 2.963 2.951 +0.011
      (0.004%)
      2018-04-30 2.950 0.000 0.000 0.000 -0.024
      (-0.008%)
      2018-04-27 2.974 2.987 2.988 2.970 -0.056
      (-0.018%)
      2018-04-26 3.030 3.024 3.033 3.018 +0.029
      (0.010%)
      2018-04-25 3.001 2.994 3.009 2.990 +0.037
      (0.012%)
      2018-04-24 2.964 2.975 2.977 2.960 -0.013
      (-0.004%)
      2018-04-23 2.977 2.968 2.979 2.962 +0.063
      (0.022%)
      2018-04-20 2.914 2.917 2.923 2.914 +0.049
      (0.017%)
      2018-04-19 2.865 2.875 2.875 2.862 +0.029
      (0.010%)
      2018-04-18 2.836 2.829 2.840 2.829 +0.002
      (0.001%)
      2018-04-17 2.834 2.832 2.838 2.830 -0.002
      (-0.001%)
      2018-04-16 2.836 2.841 2.845 2.832 +0.015
      (0.005%)
      2018-04-13 2.821 2.827 2.827 2.816 +0.040
      (0.014%)
      2018-04-12 2.781 2.783 2.784 2.775 -0.014
      (-0.005%)
      2018-04-11 2.795 2.803 2.805 2.794 -0.010
      (-0.004%)
      2018-04-10 2.805 2.783 2.808 2.779 +0.008
      (0.003%)
      2018-04-09 2.797 2.786 2.799 2.784 -0.019
      (-0.007%)
      2018-04-06 2.816 2.817 2.821 2.805 +0.002
      (0.001%)
      2018-04-05 2.814 2.808 2.814 2.805 +0.035
      (0.013%)
      2018-04-04 2.779 2.773 2.783 2.766 +0.040
      (0.015%)
      2018-04-03 2.739 2.737 2.746 2.735 -0.024
      (-0.009%)
      2018-04-02 2.763 2.759 2.768 2.753 +0.022
      (0.008%)
      2018-03-29 2.741 2.784 2.792 2.739 -0.043
      (-0.015%)
      2018-03-28 2.784 2.781 2.790 2.775 +0.004
      (0.001%)
      2018-03-27 2.780 0.000 0.000 0.000 -0.072
      (-0.025%)
      2018-03-26 2.852 2.819 2.856 2.815 +0.044
      (0.016%)
      2018-03-23 2.808 2.806 2.815 2.792 -0.062
      (-0.022%)
      2018-03-22 2.870 2.881 2.889 2.861 -0.020
      (-0.007%)
      2018-03-21 2.890 0.000 0.000 0.000 +0.027
      (0.009%)
      2018-03-20 2.863 2.855 2.863 2.852 +0.013
      (0.005%)
      2018-03-19 2.850 2.857 2.859 2.850 +0.029
      (0.010%)
      2018-03-16 2.821 2.830 2.830 2.819 +0.018
      (0.006%)
      2018-03-15 2.803 2.819 2.819 2.797 -0.025
      (-0.009%)
      2018-03-14 2.828 2.841 2.844 2.826 -0.051
      (-0.018%)
      2018-03-13 2.879 2.872 2.879 2.872 -0.024
      (-0.008%)
      2018-03-12 2.903 2.905 2.910 2.900 +0.031
      (0.011%)
      2018-03-09 2.872 2.872 2.883 2.868 -0.005
      (-0.002%)
      2018-03-08 2.877 2.885 2.886 2.875 +0.020
      (0.007%)
      2018-03-07 2.857 2.848 2.864 2.842 -0.027
      (-0.009%)
      2018-03-06 2.884 2.880 2.890 2.877 +0.043
      (0.015%)
      2018-03-05 2.841 2.850 2.856 2.833 +0.031
      (0.011%)
      2018-03-02 2.810 2.819 2.822 2.797 -0.058
      (-0.020%)
      2018-03-01 2.868 2.866 2.875 2.862 -0.035
      (-0.012%)
      2018-02-28 2.903 2.901 2.912 2.890 +0.039
      (0.014%)
      2018-02-27 2.864 2.861 2.870 2.861 -0.002
      (-0.001%)
      2018-02-26 2.866 2.875 2.875 2.853 -0.064
      (-0.022%)
      2018-02-23 2.930 2.926 2.937 2.922 -0.013
      (-0.004%)
      2018-02-22 2.943 2.946 2.948 2.932 +0.057
      (0.020%)
      2018-02-21 2.886 2.891 2.901 2.884 -0.015
      (-0.005%)
      2018-02-20 2.901 2.891 2.908 2.889 +0.028
      (0.010%)
      2018-02-18 2.873 2.873 2.873 2.873 -0.033
      (-0.011%)
      2018-02-16 2.906 2.909 2.911 2.898 -0.005
      (-0.002%)
      2018-02-15 2.911 2.909 2.928 2.906 +0.092
      (0.033%)
      2018-02-14 2.819 2.833 2.835 2.808 -0.029
      (-0.010%)
      2018-02-13 2.848 2.855 2.862 2.846 -0.012
      (-0.004%)
      2018-02-12 2.860 0.000 0.000 0.000 +0.031
      (0.011%)
      2018-02-09 2.829 2.828 2.849 2.819 +0.001
      (0.000%)
      2018-02-08 2.828 2.809 2.829 2.808 +0.051
      (0.018%)
      2018-02-07 2.777 2.803 2.807 2.777 +0.097
      (0.036%)
      2018-02-06 2.680 2.730 2.753 2.648 -0.188
      (-0.066%)
      2018-02-05 2.868 2.847 2.870 2.847 +0.078
      (0.028%)
      2018-02-02 2.790 2.790 2.797 2.784 +0.068
      (0.025%)
      2018-02-01 2.722 2.724 2.735 2.720 +0.011
      (0.004%)
      2018-01-31 2.711 2.720 2.729 2.705 -0.003
      (-0.001%)
      2018-01-30 2.714 2.703 2.733 2.701 +0.032
      (0.012%)
      2018-01-29 2.682 2.658 2.692 2.654 +0.061
      (0.023%)
      2018-01-26 2.621 2.622 2.628 2.621 -0.018
      (-0.007%)
      2018-01-25 2.639 2.650 2.654 2.637 +0.017
      (0.006%)
      2018-01-24 2.622 2.611 2.622 2.609 -0.024
      (-0.009%)
      2018-01-23 2.646 2.656 2.659 2.643 +0.000
      (0.000%)
      2018-01-22 2.646 2.661 2.672 2.646 +0.016
      (0.006%)
      2018-01-19 2.630 2.624 2.638 2.622 +0.043
      (0.017%)
      2018-01-18 2.587 2.590 2.594 2.585 +0.030
      (0.012%)
      2018-01-17 2.557 2.533 2.561 2.532 +0.014
      (0.006%)
      2018-01-16 2.543 2.553 2.555 2.543 -0.007
      (-0.003%)
      2018-01-12 2.550 2.549 2.594 2.542 +0.017
      (0.007%)
      2018-01-11 2.533 2.553 2.555 2.531 -0.020
      (-0.008%)
      2018-01-10 2.553 2.551 2.555 2.549 +0.066
      (0.027%)
      2018-01-09 2.487 2.482 2.487 2.480 -0.003
      (-0.001%)
      2018-01-08 2.490 0.000 0.000 0.000 +0.034
      (0.014%)
      2018-01-05 2.456 2.458 2.462 2.454 -0.004
      (-0.002%)
      2018-01-04 2.460 2.458 2.467 2.454 -0.001
      (-0.000%)
      2018-01-02 2.461 2.458 2.481 2.416 +0.056
      (0.023%)
      2018-01-01 2.405 2.405 2.405 2.405 +0.000
      (0.000%)
■ 関連リンク

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)