【米国債5年 先物】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 |
|---|---|---|---|---|
| 2024-09-13 | 110.20 | 110.20 | 110.20 | 110.20 |
| 2024-09-16 | 110.20 | 110.27 | 110.20 | 110.27 |
| 2024-09-17 | 110.06 | 110.12 | 109.98 | 110.12 |
| 2024-09-18 | 109.93 | 110.09 | 109.93 | 110.02 |
| 2024-09-19 | 109.87 | 109.87 | 109.87 | 109.87 |
| 2024-09-20 | 109.78 | 109.95 | 109.78 | 109.95 |
| 2024-09-23 | 110.06 | 110.06 | 110.00 | 110.00 |
| 2024-09-24 | 109.94 | 110.02 | 109.94 | 110.02 |
| 2024-09-25 | 109.76 | 109.76 | 109.76 | 109.76 |
| 2024-09-26 | 109.57 | 109.57 | 109.57 | 109.57 |
| 2024-09-27 | 109.94 | 109.94 | 109.94 | 109.94 |
| 2024-09-30 | 109.75 | 109.94 | 109.66 | 109.66 |
| 2024-10-01 | 109.96 | 110.36 | 109.93 | 110.12 |
| 2024-10-02 | 109.96 | 109.98 | 109.94 | 109.95 |
| 月曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-24 | 106.27 | 106.53 | 106.27 | 106.53 |
| 2024-07-01 | 106.34 | 106.46 | 106.05 | 106.12 |
| 2024-07-08 | 107.01 | 107.05 | 106.85 | 107.01 |
| 2024-07-15 | 107.42 | 107.60 | 107.29 | 107.45 |
| 2024-07-22 | 107.34 | 107.36 | 107.10 | 107.20 |
| 2024-07-29 | 107.60 | 107.75 | 107.55 | 107.62 |
| 2024-08-05 | 109.60 | 110.32 | 109.30 | 109.50 |
| 2024-08-12 | 108.73 | 108.99 | 108.62 | 108.95 |
| 2024-08-19 | 108.77 | 108.89 | 108.66 | 108.79 |
| 2024-08-26 | 109.23 | 109.38 | 109.12 | 109.15 |
| 2024-09-09 | 109.77 | 109.94 | 109.75 | 109.93 |
| 2024-09-16 | 110.20 | 110.27 | 110.20 | 110.27 |
| 2024-09-23 | 110.06 | 110.06 | 110.00 | 110.00 |
| 2024-09-30 | 109.75 | 109.94 | 109.66 | 109.66 |
| 火曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-02 | 106.18 | 106.41 | 106.16 | 106.30 |
| 2024-07-09 | 106.92 | 106.99 | 106.78 | 106.92 |
| 2024-07-16 | 107.42 | 107.69 | 107.41 | 107.59 |
| 2024-07-23 | 107.23 | 107.39 | 107.20 | 107.32 |
| 2024-07-30 | 107.58 | 107.81 | 107.53 | 107.75 |
| 2024-08-06 | 109.42 | 109.50 | 108.95 | 109.07 |
| 2024-08-13 | 108.97 | 109.27 | 108.87 | 109.22 |
| 2024-08-20 | 108.80 | 109.08 | 108.73 | 109.03 |
| 2024-08-27 | 109.12 | 109.23 | 108.98 | 109.19 |
| 2024-09-03 | 108.84 | 109.23 | 108.81 | 109.12 |
| 2024-09-10 | 109.97 | 110.24 | 109.84 | 110.18 |
| 2024-09-17 | 110.06 | 110.12 | 109.98 | 110.12 |
| 2024-09-24 | 109.94 | 110.02 | 109.94 | 110.02 |
| 2024-10-01 | 109.96 | 110.36 | 109.93 | 110.12 |
| 水曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-03 | 106.30 | 106.73 | 106.20 | 106.65 |
| 2024-07-10 | 106.93 | 107.04 | 106.86 | 106.95 |
| 2024-07-17 | 107.66 | 107.68 | 107.45 | 107.67 |
| 2024-07-24 | 107.25 | 107.56 | 107.23 | 107.30 |
| 2024-07-31 | 107.76 | 108.27 | 107.67 | 107.89 |
| 2024-08-07 | 109.14 | 109.19 | 108.71 | 108.80 |
| 2024-08-14 | 109.26 | 109.55 | 109.02 | 109.27 |
| 2024-08-21 | 109.07 | 109.41 | 108.97 | 109.30 |
| 2024-08-28 | 109.20 | 109.28 | 109.13 | 109.16 |
| 2024-09-04 | 109.22 | 109.56 | 109.18 | 109.52 |
| 2024-09-11 | 110.23 | 110.39 | 110.09 | 110.09 |
| 2024-09-18 | 109.93 | 110.09 | 109.93 | 110.02 |
| 2024-09-25 | 109.76 | 109.76 | 109.76 | 109.76 |
| 2024-10-02 | 109.96 | 109.98 | 109.94 | 109.95 |
| 木曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-20 | 106.56 | 106.56 | 106.56 | 106.56 |
| 2024-06-27 | 106.43 | 106.43 | 106.16 | 106.28 |
| 2024-07-11 | 106.95 | 107.55 | 106.88 | 107.45 |
| 2024-07-18 | 107.64 | 107.66 | 107.45 | 107.53 |
| 2024-07-25 | 107.25 | 107.64 | 107.25 | 107.30 |
| 2024-08-01 | 108.23 | 108.62 | 108.07 | 108.57 |
| 2024-08-08 | 108.95 | 109.20 | 108.52 | 108.64 |
| 2024-08-15 | 109.21 | 109.23 | 108.59 | 108.65 |
| 2024-08-22 | 109.21 | 109.28 | 108.84 | 108.91 |
| 2024-08-29 | 109.16 | 109.25 | 108.93 | 109.04 |
| 2024-09-05 | 109.55 | 109.68 | 109.48 | 109.65 |
| 2024-09-12 | 109.98 | 110.04 | 109.91 | 110.02 |
| 2024-09-19 | 109.87 | 109.87 | 109.87 | 109.87 |
| 2024-09-26 | 109.57 | 109.57 | 109.57 | 109.57 |
| 金曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-28 | 106.28 | 106.34 | 106.22 | 106.22 |
| 2024-07-05 | 106.58 | 107.05 | 106.33 | 107.04 |
| 2024-07-12 | 107.37 | 107.57 | 107.21 | 107.51 |
| 2024-07-19 | 107.48 | 107.53 | 107.23 | 107.28 |
| 2024-07-26 | 107.35 | 107.62 | 107.23 | 107.57 |
| 2024-08-02 | 108.61 | 109.77 | 108.52 | 109.59 |
| 2024-08-09 | 108.66 | 108.92 | 108.65 | 108.76 |
| 2024-08-16 | 108.70 | 108.93 | 108.60 | 108.76 |
| 2024-08-23 | 108.95 | 109.27 | 108.88 | 109.23 |
| 2024-08-30 | 109.05 | 109.06 | 108.81 | 108.87 |
| 2024-09-06 | 109.66 | 110.09 | 109.66 | 109.88 |
| 2024-09-13 | 110.20 | 110.20 | 110.20 | 110.20 |
| 2024-09-20 | 109.78 | 109.95 | 109.78 | 109.95 |
| 2024-09-27 | 109.94 | 109.94 | 109.94 | 109.94 |
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 | 106.98 (2024-03-01) |
| 終値 | 109.95 (2024-10-02) |
| 期間増減 | 2.97 |
| 高値 | 110.27 (2024-09-16) |
| 安値 | 104.74 (2024-04-30) |
| 平均 | 107.23 |
| 上昇最大 | 1.0200 (2024-08-01) |
| 下落最大 | -1.040 (2024-04-09) |
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 | 13/16 | 1.62/-2.4 | -0.780 |
| 火 | 23/8 | 3.56/-1.58 | 1.9800 |
| 水 | 17/13 | 3.27/-2.48 | 0.7900 |
| 木 | 11/18 | 2.13/-3.58 | -1.450 |
| 金 | 17/13 | 4.43/-1.9 | 2.5300 |
| Total | 81/68 | 15.01/-11.94 | 3.0700 |
米国債5年 先物 日足チャート
米国債5年 先物 曜日別の増減値(USD)
米国債5年 先物 曜日別の累計推移(USD)
米国債5年 先物 曜日別の変化率(%)
