【日本国債10年 金利】曜日データ
Update 2024-10-03
タップで曜日別の値動き
All
月
火
水
木
金
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-09-11 | 0.8730 | 0.8730 | 0.8530 | 0.8550 |
| 2024-09-12 | 0.8700 | 0.8840 | 0.8670 | 0.8730 |
| 2024-09-13 | 0.8590 | 0.8590 | 0.8390 | 0.8410 |
| 2024-09-17 | 0.8320 | 0.8370 | 0.8250 | 0.8270 |
| 2024-09-18 | 0.8410 | 0.8410 | 0.8250 | 0.8350 |
| 2024-09-19 | 0.8570 | 0.8610 | 0.8510 | 0.8540 |
| 2024-09-20 | 0.8600 | 0.8720 | 0.8400 | 0.8400 |
| 2024-09-24 | 0.8370 | 0.8370 | 0.8160 | 0.8240 |
| 2024-09-25 | 0.8180 | 0.8230 | 0.8110 | 0.8130 |
| 2024-09-26 | 0.8350 | 0.8400 | 0.8310 | 0.8320 |
| 2024-09-27 | 0.8230 | 0.8640 | 0.8070 | 0.8630 |
| 2024-09-30 | 0.8610 | 0.8670 | 0.8570 | 0.8650 |
| 2024-10-01 | 0.8570 | 0.8610 | 0.8450 | 0.8450 |
| 2024-10-02 | 0.8350 | 0.8430 | 0.8230 | 0.8310 |
| 月曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-03 | 1.0580 | 1.0580 | 1.0490 | 1.0490 |
| 2024-06-10 | 1.0050 | 1.0270 | 1.0050 | 1.0270 |
| 2024-06-17 | 0.9260 | 0.9260 | 0.9150 | 0.9230 |
| 2024-06-24 | 0.9840 | 0.9900 | 0.9770 | 0.9800 |
| 2024-07-01 | 1.0670 | 1.0710 | 1.0470 | 1.0540 |
| 2024-07-08 | 1.0780 | 1.0930 | 1.0780 | 1.0930 |
| 2024-07-22 | 1.0390 | 1.0540 | 1.0370 | 1.0510 |
| 2024-07-29 | 1.0450 | 1.0470 | 1.0230 | 1.0250 |
| 2024-08-05 | 0.8300 | 0.8510 | 0.7610 | 0.7920 |
| 2024-08-19 | 0.8910 | 0.9100 | 0.8880 | 0.8900 |
| 2024-08-26 | 0.8870 | 0.8910 | 0.8820 | 0.8890 |
| 2024-09-02 | 0.9140 | 0.9170 | 0.9120 | 0.9150 |
| 2024-09-09 | 0.8850 | 0.9030 | 0.8850 | 0.9030 |
| 2024-09-30 | 0.8610 | 0.8670 | 0.8570 | 0.8650 |
| 火曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-02 | 1.0620 | 1.0800 | 1.0570 | 1.0800 |
| 2024-07-09 | 1.0920 | 1.0920 | 1.0740 | 1.0830 |
| 2024-07-16 | 1.0510 | 1.0510 | 1.0190 | 1.0250 |
| 2024-07-23 | 1.0720 | 1.0720 | 1.0610 | 1.0640 |
| 2024-07-30 | 1.0230 | 1.0230 | 0.9960 | 1.0020 |
| 2024-08-06 | 0.9000 | 0.9460 | 0.8740 | 0.8950 |
| 2024-08-13 | 0.8510 | 0.8710 | 0.8510 | 0.8510 |
| 2024-08-20 | 0.9010 | 0.9010 | 0.8860 | 0.8950 |
| 2024-08-27 | 0.8940 | 0.8950 | 0.8820 | 0.8850 |
| 2024-09-03 | 0.9270 | 0.9350 | 0.9200 | 0.9270 |
| 2024-09-10 | 0.8940 | 0.9020 | 0.8940 | 0.8980 |
| 2024-09-17 | 0.8320 | 0.8370 | 0.8250 | 0.8270 |
| 2024-09-24 | 0.8370 | 0.8370 | 0.8160 | 0.8240 |
| 2024-10-01 | 0.8570 | 0.8610 | 0.8450 | 0.8450 |
| 水曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-03 | 1.1020 | 1.1040 | 1.0950 | 1.0970 |
| 2024-07-10 | 1.0870 | 1.0910 | 1.0790 | 1.0800 |
| 2024-07-17 | 1.0070 | 1.0430 | 1.0070 | 1.0340 |
| 2024-07-24 | 1.0760 | 1.0820 | 1.0700 | 1.0800 |
| 2024-07-31 | 1.0600 | 1.0650 | 1.0290 | 1.0520 |
| 2024-08-07 | 0.8790 | 0.9210 | 0.8570 | 0.9000 |
| 2024-08-14 | 0.8330 | 0.8470 | 0.8160 | 0.8230 |
| 2024-08-21 | 0.8760 | 0.8920 | 0.8710 | 0.8790 |
| 2024-08-28 | 0.8880 | 0.9030 | 0.8880 | 0.9000 |
| 2024-09-04 | 0.8990 | 0.9000 | 0.8850 | 0.8890 |
| 2024-09-11 | 0.8730 | 0.8730 | 0.8530 | 0.8550 |
| 2024-09-18 | 0.8410 | 0.8410 | 0.8250 | 0.8350 |
| 2024-09-25 | 0.8180 | 0.8230 | 0.8110 | 0.8130 |
| 2024-10-02 | 0.8350 | 0.8430 | 0.8230 | 0.8310 |
| 木曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-27 | 1.0530 | 1.0710 | 1.0530 | 1.0570 |
| 2024-07-04 | 1.0830 | 1.0920 | 1.0790 | 1.0790 |
| 2024-07-11 | 1.0900 | 1.0900 | 1.0820 | 1.0850 |
| 2024-07-18 | 1.0570 | 1.0620 | 1.0380 | 1.0390 |
| 2024-07-25 | 1.0950 | 1.0950 | 1.0510 | 1.0580 |
| 2024-08-01 | 1.0550 | 1.0550 | 1.0300 | 1.0330 |
| 2024-08-08 | 0.9040 | 0.9090 | 0.8430 | 0.8510 |
| 2024-08-15 | 0.8200 | 0.8470 | 0.8200 | 0.8410 |
| 2024-08-22 | 0.8710 | 0.8870 | 0.8710 | 0.8860 |
| 2024-08-29 | 0.9060 | 0.9100 | 0.8940 | 0.8940 |
| 2024-09-05 | 0.8700 | 0.8820 | 0.8700 | 0.8820 |
| 2024-09-12 | 0.8700 | 0.8840 | 0.8670 | 0.8730 |
| 2024-09-19 | 0.8570 | 0.8610 | 0.8510 | 0.8540 |
| 2024-09-26 | 0.8350 | 0.8400 | 0.8310 | 0.8320 |
| 金曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-28 | 1.0600 | 1.0730 | 1.0290 | 1.0390 |
| 2024-07-05 | 1.0740 | 1.0810 | 1.0680 | 1.0710 |
| 2024-07-12 | 1.0710 | 1.0710 | 1.0490 | 1.0580 |
| 2024-07-19 | 1.0320 | 1.0450 | 1.0300 | 1.0380 |
| 2024-07-26 | 1.0550 | 1.0680 | 1.0540 | 1.0680 |
| 2024-08-02 | 0.9910 | 0.9910 | 0.9400 | 0.9440 |
| 2024-08-09 | 0.8750 | 0.8850 | 0.8590 | 0.8610 |
| 2024-08-16 | 0.8880 | 0.8880 | 0.8790 | 0.8820 |
| 2024-08-23 | 0.8910 | 0.9080 | 0.8910 | 0.9070 |
| 2024-08-30 | 0.9110 | 0.9160 | 0.8960 | 0.8990 |
| 2024-09-06 | 0.8770 | 0.8820 | 0.8490 | 0.8510 |
| 2024-09-13 | 0.8590 | 0.8590 | 0.8390 | 0.8410 |
| 2024-09-20 | 0.8600 | 0.8720 | 0.8400 | 0.8400 |
| 2024-09-27 | 0.8230 | 0.8640 | 0.8070 | 0.8630 |
Close：比較して、上昇=青 / 下降=赤
全期間データ
| 期間 | 2024-03-01 ~ 2024-10-02 |
|---|---|
| 始値 | 0.7100 (2024-03-01) |
| 終値 | 0.8310 (2024-10-02) |
| 期間増減 | 0.1210 |
| 高値 | 1.0970 (2024-07-03) |
| 安値 | 0.6970 (2024-03-05) |
| 平均 | 0.9030 |
| 上昇最大 | 0.1030 (2024-08-05) |
| 下落最大 | -0.152 (2024-08-02) |
上昇/下降 (open~closeの増減:窓開け除外)
| 曜日 | 回数 | 合計 | 曜日増減 |
|---|---|---|---|
| 月 | 15/10 | 0.177/-0.124 | 0.0530 |
| 火 | 8/23 | 0.047/-0.24 | -0.193 |
| 水 | 15/15 | 0.205/-0.161 | 0.0440 |
| 木 | 14/16 | 0.142/-0.274 | -0.132 |
| 金 | 12/18 | 0.13/-0.283 | -0.153 |
| Total | 64/82 | 0.701/-1.082 | -0.381 |
日本国債10年 金利 日足チャート
日本国債10年 金利 曜日別の増減値(USD)
日本国債10年 金利 曜日別の累計推移(USD)
日本国債10年 金利 曜日別の変化率(%)
