10 Year Treasury Yield (TNX)

🏛️ アメリカ →
41.87
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-31 38.69 39.05 38.31 38.79 0.0M
2022-12-30 38.68 38.86 38.18 38.35 0.0M
2022-12-29 38.18 38.90 38.15 38.87 0.0M
2022-12-28 37.87 38.62 37.87 38.60 0.0M
2022-12-24 37.01 37.53 36.95 37.51 0.0M
2022-12-23 36.54 36.92 36.47 36.69 0.0M
2022-12-22 36.47 36.97 36.21 36.84 0.0M
2022-12-21 36.62 37.01 36.53 36.84 0.0M
2022-12-20 35.59 36.01 35.52 35.81 0.0M
2022-12-17 35.06 35.57 34.62 34.82 0.0M
2022-12-16 35.05 35.21 34.30 34.50 0.0M
2022-12-15 35.08 35.60 34.79 35.03 0.0M
2022-12-14 35.85 35.91 34.23 35.01 0.0M
2022-12-13 35.43 36.30 35.21 36.11 0.0M
2022-12-10 34.76 35.69 34.63 35.67 0.0M
2022-12-09 34.67 35.06 34.48 34.91 0.0M
2022-12-08 35.53 35.53 34.02 34.08 0.0M
2022-12-07 35.61 35.83 35.08 35.13 0.0M
2022-12-06 35.30 36.12 35.13 35.99 0.0M
2022-12-03 35.19 36.38 35.04 35.06 0.0M
2022-12-02 35.94 36.31 35.27 35.29 0.0M
2022-12-01 37.27 37.98 36.90 37.03 0.0M
2022-11-30 36.94 37.59 36.79 37.48 0.0M
2022-11-29 36.83 37.18 36.68 37.03 0.0M
2022-11-26 37.26 37.56 36.81 36.91 0.0M
2022-11-24 37.76 37.97 36.95 37.06 0.0M
2022-11-23 38.03 38.17 37.49 37.58 0.0M
2022-11-22 38.14 38.36 37.62 38.25 0.0M
2022-11-19 38.05 38.27 37.62 38.18 0.0M
2022-11-18 37.62 38.03 37.43 37.75 0.0M
2022-11-17 37.68 37.97 36.92 36.92 0.0M
2022-11-16 38.16 38.44 37.60 37.99 0.0M
2022-11-15 38.84 39.01 38.54 38.65 0.0M
2022-11-12 38.13 38.13 38.13 38.13 0.0M
2022-11-11 40.75 40.90 38.24 38.29 0.0M
2022-11-10 41.51 41.74 40.97 41.51 0.0M
2022-11-09 41.97 42.03 41.21 41.26 0.0M
2022-11-08 41.42 42.18 41.42 42.14 0.0M
2022-11-05 41.65 42.09 41.04 41.56 0.0M
2022-11-04 41.83 42.23 41.11 41.24 0.0M
2022-11-03 40.44 40.78 39.76 40.59 0.0M
2022-11-02 39.37 40.79 39.20 40.52 0.0M
2022-11-01 40.31 40.83 40.31 40.77 0.0M
2022-10-29 39.94 40.48 39.50 40.10 0.0M
2022-10-28 40.61 40.67 39.11 39.37 0.0M
2022-10-27 40.59 40.82 39.97 40.15 0.0M
2022-10-26 41.63 41.71 40.52 41.08 0.0M
2022-10-25 41.92 42.91 41.71 42.34 0.0M
2022-10-22 43.31 43.33 42.00 42.13 0.0M
2022-10-21 41.23 42.28 41.01 42.26 0.0M
2022-10-20 40.94 41.36 40.67 41.27 0.0M
2022-10-19 39.84 40.67 39.65 39.98 0.0M
2022-10-18 39.39 40.15 39.10 40.15 0.0M
2022-10-15 38.87 40.31 38.51 40.10 0.0M
2022-10-14 38.60 40.80 38.44 39.52 0.0M
2022-10-13 39.53 39.78 38.84 39.02 0.0M
2022-10-12 39.00 39.70 38.70 39.39 0.0M
2022-10-11 38.88 38.88 38.88 38.88 0.0M
2022-10-08 38.33 39.10 38.33 38.83 0.0M
2022-10-07 37.63 38.44 37.41 38.26 0.0M
2022-10-06 37.03 37.89 36.97 37.59 0.0M
2022-10-05 35.93 36.59 35.64 36.17 0.0M
2022-10-04 37.12 37.12 35.68 36.51 0.0M
2022-10-01 37.14 38.04 36.86 38.04 0.0M
2022-09-30 38.18 38.26 37.21 37.47 0.0M
2022-09-29 39.11 39.13 37.03 37.05 0.0M
2022-09-28 38.09 39.92 38.09 39.64 0.0M
2022-09-27 37.83 39.04 37.35 38.78 0.0M
2022-09-24 37.69 37.73 36.59 36.97 0.0M
2022-09-23 35.48 37.16 35.46 37.08 0.0M
2022-09-22 35.30 36.20 35.03 35.10 0.0M
2022-09-21 35.53 36.02 35.34 35.71 0.0M
2022-09-20 35.10 35.10 34.63 34.90 0.0M
2022-09-17 34.53 34.90 34.15 34.48 0.0M
2022-09-16 34.65 34.68 34.10 34.59 0.0M
2022-09-15 34.60 34.76 33.83 34.12 0.0M
2022-09-14 33.02 34.58 32.93 34.22 0.0M
2022-09-13 32.68 33.65 32.62 33.62 0.0M
2022-09-10 32.73 33.25 32.51 33.21 0.0M
2022-09-09 32.31 33.04 32.09 32.92 0.0M
2022-09-08 33.23 33.32 32.50 32.65 0.0M
2022-09-07 32.50 33.53 32.44 33.40 0.0M
2022-09-03 32.58 32.88 31.76 31.93 0.0M
2022-09-02 32.17 32.95 32.17 32.65 0.0M
2022-09-01 31.27 31.44 31.03 31.33 0.0M
2022-08-31 30.73 31.51 30.67 31.10 0.0M
2022-08-30 30.99 31.25 30.86 31.10 0.0M
2022-08-27 30.71 30.87 30.08 30.35 0.0M
2022-08-26 31.08 31.28 30.20 30.26 0.0M
2022-08-25 30.48 31.26 30.48 31.06 0.0M
2022-08-24 30.33 30.78 29.83 30.54 0.0M
2022-08-23 29.81 30.41 29.65 30.37 0.0M
2022-08-20 29.61 29.98 29.52 29.89 0.0M
2022-08-19 28.66 28.91 28.35 28.80 0.0M
2022-08-18 28.95 29.19 28.60 28.93 0.0M
2022-08-17 28.06 28.71 28.04 28.24 0.0M
2022-08-16 28.04 28.04 27.59 27.91 0.0M
2022-08-13 28.48 28.79 28.37 28.49 0.0M
2022-08-12 27.39 29.02 27.30 28.88 0.0M
2022-08-11 28.12 28.18 26.74 27.86 0.0M
2022-08-10 28.12 28.14 27.74 27.97 0.0M
2022-08-09 27.92 28.07 27.61 27.65 0.0M
2022-08-06 26.97 28.69 26.88 28.40 0.0M
2022-08-05 26.83 27.21 26.56 26.76 0.0M
2022-08-04 27.83 28.49 27.46 27.48 0.0M
2022-08-03 25.57 27.54 25.25 27.41 0.0M
2022-08-02 26.58 26.96 25.84 26.06 0.0M
2022-07-30 27.07 27.28 26.18 26.42 0.0M
2022-07-29 27.69 27.90 26.49 26.81 0.0M
2022-07-28 27.83 28.03 27.23 27.34 0.0M
2022-07-27 27.36 27.96 27.07 27.87 0.0M
2022-07-26 28.14 28.45 28.01 28.20 0.0M
2022-07-23 28.09 28.23 27.32 27.83 0.0M
2022-07-22 30.77 30.81 29.10 29.10 0.0M
2022-07-21 29.73 30.42 29.43 30.36 0.0M
2022-07-20 29.86 30.38 29.71 30.19 0.0M
2022-07-19 29.60 30.19 29.56 29.60 0.0M
2022-07-16 29.37 29.71 29.01 29.30 0.0M
2022-07-15 29.43 30.28 29.43 29.60 0.0M
2022-07-14 29.56 30.71 29.00 29.04 0.0M
2022-07-13 29.23 29.71 28.99 29.58 0.0M
2022-07-12 30.49 30.49 29.69 29.91 0.0M
2022-07-09 29.84 31.01 29.76 31.01 0.0M
2022-07-08 29.37 30.17 29.28 30.08 0.0M
2022-07-07 27.84 29.24 27.46 29.13 0.0M
2022-07-06 28.71 28.71 27.80 28.09 0.0M
2022-07-02 29.32 29.32 27.91 28.89 0.0M
2022-07-01 30.35 30.41 29.72 29.72 0.0M
2022-06-30 31.49 31.87 30.93 30.93 0.0M
2022-06-29 32.40 32.53 31.85 32.06 0.0M
2022-06-28 31.83 32.19 31.53 31.94 0.0M
2022-06-25 31.17 31.41 30.57 31.25 0.0M
2022-06-24 31.17 31.24 30.05 30.68 0.0M
2022-06-23 32.01 32.05 31.26 31.56 0.0M
2022-06-22 32.83 33.17 32.58 33.07 0.0M
2022-06-18 32.12 33.13 31.97 32.39 0.0M
2022-06-17 34.39 34.50 33.07 33.07 0.0M
2022-06-16 33.83 34.48 33.54 33.95 0.0M
2022-06-15 33.49 34.83 33.03 34.83 0.0M
2022-06-14 32.82 33.66 32.46 33.66 0.0M
2022-06-11 30.40 31.78 29.94 31.56 0.0M
2022-06-10 30.53 30.73 30.20 30.44 0.0M
2022-06-09 30.09 30.40 29.88 30.29 0.0M
2022-06-08 30.29 30.29 29.57 29.72 0.0M
2022-06-07 29.70 30.40 29.61 30.38 0.0M
2022-06-04 29.20 29.86 29.19 29.57 0.0M
2022-06-03 29.10 29.42 28.89 29.13 0.0M
2022-06-02 28.71 29.52 28.33 29.31 0.0M
2022-06-01 28.30 28.77 28.28 28.44 0.0M
2022-05-28 27.24 27.52 27.09 27.43 0.0M
2022-05-27 27.43 27.95 27.29 27.56 0.0M
2022-05-26 27.36 27.70 27.08 27.49 0.0M
2022-05-25 28.14 28.28 27.18 27.60 0.0M
2022-05-24 28.32 28.68 28.01 28.59 0.0M
2022-05-21 28.51 28.61 27.74 27.87 0.0M
2022-05-20 28.26 28.59 27.72 28.55 0.0M
2022-05-19 29.95 30.14 28.79 28.86 0.0M
2022-05-18 29.09 29.84 29.09 29.68 0.0M
2022-05-17 29.29 29.33 28.53 28.77 0.0M
2022-05-14 29.11 29.42 28.88 29.35 0.0M
2022-05-13 28.41 28.80 28.17 28.17 0.0M
2022-05-12 29.54 30.76 29.07 29.21 0.0M
2022-05-11 29.91 30.05 29.42 29.93 0.0M
2022-05-10 31.63 31.67 30.69 30.79 0.0M
2022-05-07 30.79 31.31 30.43 31.23 0.0M
2022-05-06 29.35 31.08 29.27 30.66 0.0M
2022-05-05 29.62 30.11 29.11 29.17 0.0M
2022-05-04 29.58 29.69 29.13 29.60 0.0M
2022-05-03 29.22 30.02 29.07 29.96 0.0M
2022-04-30 28.54 29.34 28.54 28.87 0.0M
2022-04-29 28.67 28.88 28.36 28.63 0.0M
2022-04-28 27.53 28.20 27.30 28.18 0.0M
2022-04-27 27.61 27.82 27.24 27.72 0.0M
2022-04-26 28.37 28.43 27.60 28.26 0.0M
2022-04-23 29.34 29.38 28.64 29.06 0.0M
2022-04-22 28.54 29.54 28.46 29.17 0.0M
2022-04-21 28.80 29.03 28.19 28.40 0.0M
2022-04-20 28.80 29.30 28.80 29.13 0.0M
2022-04-19 28.62 28.68 28.10 28.62 0.0M
2022-04-15 26.67 28.35 26.67 28.28 0.0M
2022-04-14 27.46 27.61 26.46 26.87 0.0M
2022-04-13 27.61 27.71 26.74 27.25 0.0M
2022-04-12 27.69 27.92 27.34 27.80 0.0M
2022-04-09 26.89 27.28 26.68 27.13 0.0M
2022-04-08 26.30 26.73 26.09 26.52 0.0M
2022-04-07 26.28 26.41 25.68 26.09 0.0M
2022-04-06 24.80 25.67 24.47 25.56 0.0M
2022-04-05 24.04 24.34 23.71 24.12 0.0M
2022-04-02 24.04 24.56 23.57 23.77 0.0M
2022-04-01 23.22 23.51 23.11 23.27 0.0M
2022-03-31 24.02 24.35 23.45 23.58 0.0M
2022-03-30 24.96 24.96 23.80 24.00 0.0M
2022-03-29 24.64 24.81 24.14 24.77 0.0M
2022-03-26 23.59 25.03 23.54 24.92 0.0M
2022-03-25 23.68 23.86 23.26 23.41 0.0M
2022-03-24 23.74 23.95 22.99 23.21 0.0M
2022-03-23 23.55 23.90 23.33 23.73 0.0M
2022-03-22 22.07 23.15 22.07 23.15 0.0M
2022-03-19 21.51 21.78 21.37 21.48 0.0M
2022-03-18 21.42 21.94 21.35 21.92 0.0M
2022-03-17 21.69 22.46 21.49 21.88 0.0M
2022-03-16 21.19 21.62 20.78 21.60 0.0M
2022-03-15 20.78 21.40 20.69 21.40 0.0M
2022-03-12 20.11 20.20 19.76 20.04 0.0M
2022-03-11 19.74 20.21 19.46 20.11 0.0M
2022-03-10 19.11 19.50 18.92 19.48 0.0M
2022-03-09 18.51 18.77 18.35 18.72 0.0M
2022-03-08 17.73 18.06 17.19 17.51 0.0M
2022-03-05 17.94 18.16 17.00 17.24 0.0M
2022-03-04 18.47 18.97 18.30 18.44 0.0M
2022-03-03 17.77 18.68 17.60 18.65 0.0M
2022-03-02 17.34 17.94 16.82 17.07 0.0M
2022-03-01 19.17 19.20 18.39 18.39 0.0M
2022-02-26 19.98 20.11 19.63 19.86 0.0M
2022-02-25 18.82 19.69 18.56 19.69 0.0M
2022-02-24 19.81 20.00 19.55 19.77 0.0M
2022-02-23 19.44 19.60 19.20 19.48 0.0M
2022-02-19 19.60 19.60 19.18 19.32 0.0M
2022-02-18 20.02 20.14 19.53 19.72 0.0M
2022-02-17 20.35 20.65 20.07 20.47 0.0M
2022-02-16 20.33 20.56 20.24 20.45 0.0M
2022-02-15 19.63 20.26 19.55 19.96 0.0M
2022-02-12 20.07 20.63 19.34 19.55 0.0M
2022-02-11 19.29 20.50 19.27 20.31 0.0M
2022-02-10 19.36 19.47 19.09 19.29 0.0M
2022-02-09 19.43 19.71 19.43 19.54 0.0M
2022-02-08 19.21 19.39 19.10 19.16 0.0M
2022-02-05 18.13 19.36 18.10 19.30 0.0M
2022-02-04 17.98 18.47 17.97 18.27 0.0M
2022-02-03 17.77 18.11 17.43 17.66 0.0M
2022-02-02 17.50 18.20 17.50 18.00 0.0M
2022-02-01 18.03 18.16 17.73 17.82 0.0M
2022-01-29 18.34 18.48 17.77 17.82 0.0M
2022-01-28 18.30 18.42 17.82 18.07 0.0M
2022-01-27 17.85 18.57 17.71 18.48 0.0M
2022-01-26 17.74 17.87 17.30 17.83 0.0M
2022-01-25 17.32 17.37 17.07 17.35 0.0M
2022-01-22 17.72 17.85 17.33 17.47 0.0M
2022-01-21 18.29 18.45 18.20 18.33 0.0M
2022-01-20 18.58 18.74 18.22 18.27 0.0M
2022-01-19 18.27 18.66 18.13 18.65 0.0M
2022-01-15 17.26 17.75 17.06 17.72 0.0M
2022-01-14 17.38 17.46 17.08 17.11 0.0M
2022-01-13 17.32 17.46 17.11 17.25 0.0M
2022-01-12 17.60 17.85 17.45 17.46 0.0M
2022-01-11 17.75 18.08 17.67 17.80 0.0M
2022-01-08 17.39 18.01 17.27 17.71 0.0M
2022-01-07 17.33 17.44 17.21 17.33 0.0M
2022-01-06 16.60 17.10 16.47 17.05 0.0M
2022-01-05 16.63 16.86 16.54 16.68 0.0M
2022-01-04 15.34 16.35 15.33 16.28 0.0M
2022-01-01 15.05 15.22 14.91 15.12 0.0M