—
C+
C+ The full Closelook — membership. Open the C+ overview

Japan 10-Year Government Bond Yield（JP10Y.GBOND）— 價格歷史

截至 2026-09-24 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-09-242.993.092.993.08+2.99%0
2026-09-232.992.992.992.99+0.00%0
2026-09-222.992.992.992.99+0.00%0
2026-09-212.992.992.992.99+0.00%0
2026-09-183.003.002.942.99-0.23%0
2026-09-173.003.012.983.00-0.13%0
2026-09-163.043.042.993.00-1.38%0
2026-09-152.993.042.993.04+1.65%0
2026-09-142.983.002.982.99+0.26%0
2026-09-112.923.002.922.98+2.36%0
2026-09-102.882.942.882.92+1.12%0
2026-09-092.902.902.872.88-0.42%0
2026-09-082.932.932.882.90-1.26%0
2026-09-072.912.932.902.93+0.89%0
2026-09-042.972.972.902.91-2.16%0
2026-09-033.023.022.952.97-1.54%0
2026-09-023.003.023.003.02+0.72%0
2026-09-012.953.002.953.00+1.65%0
2026-08-312.932.952.932.95+0.65%0
2026-08-282.902.942.902.93+1.15%0
2026-08-272.892.902.882.90+0.26%0
2026-08-262.892.892.862.89-0.15%0
2026-08-252.882.902.882.89+0.41%0
2026-08-242.872.902.872.88+0.18%0
2026-08-212.852.892.852.87+0.76%0
2026-08-202.902.902.832.85-1.52%0
2026-08-192.942.942.892.90-1.43%0
2026-08-182.932.962.932.94+0.46%0
2026-08-172.882.932.882.93+1.58%0
2026-08-142.872.882.852.88+0.31%0
2026-08-132.852.882.842.87+0.63%0
2026-08-122.812.862.812.85+1.59%0
2026-08-112.812.812.812.81+0.00%0
2026-08-102.802.812.802.81+0.24%0
2026-08-072.772.802.772.80+1.31%0
2026-08-062.812.812.762.77-1.59%0
2026-08-052.862.862.812.81-1.71%0
2026-08-042.832.862.802.86+1.09%0
2026-08-032.802.832.802.83+1.06%0
2026-07-312.802.822.782.80-0.18%0
2026-07-302.752.812.752.80+1.91%0
2026-07-292.782.782.752.75-1.06%0
2026-07-282.772.792.772.78+0.34%0
2026-07-272.822.822.762.77-1.60%0
2026-07-242.782.822.782.82+1.48%0
2026-07-232.742.782.742.78+1.30%0
2026-07-222.732.762.732.74+0.40%0
2026-07-212.712.742.712.73+0.60%0
2026-07-172.712.732.702.71-0.10%0
2026-07-162.692.722.682.71+1.07%0
2026-07-152.702.702.662.69-0.64%0
2026-07-142.792.812.702.70-3.00%0
2026-07-132.762.792.742.79+0.90%0
2026-07-102.882.882.732.76-4.23%0
2026-07-092.882.902.872.88+0.09%0
2026-07-082.852.882.852.88+1.25%0
2026-07-072.842.852.812.85+0.27%0
2026-07-062.782.842.782.84+2.15%0
2026-07-032.782.802.772.78-0.23%0
2026-07-022.702.792.702.78+3.10%0
2026-07-012.692.732.692.70+0.54%0
2026-06-302.642.692.642.69+1.83%0
2026-06-292.602.652.602.64+1.38%0
2026-06-262.632.642.592.60-1.06%0
2026-06-252.672.672.622.63-1.56%0
2026-06-242.682.682.662.67-0.35%0
2026-06-232.682.692.662.68+0.13%0
2026-06-222.652.682.652.68+1.19%0
2026-06-192.622.662.622.65+0.89%0
2026-06-182.612.632.612.62+0.68%0
2026-06-172.652.652.602.61-1.61%0
2026-06-162.582.662.582.65+2.75%0
2026-06-152.642.642.562.58-2.25%0
2026-06-122.682.682.622.64-1.78%0
2026-06-112.682.712.682.68+0.09%0
2026-06-102.672.712.672.68+0.42%0
2026-06-092.722.742.672.67-1.83%0
2026-06-082.672.732.672.72+1.85%0
2026-06-052.672.672.662.67-0.08%0
2026-06-042.652.682.642.67+0.99%0
2026-06-032.572.652.572.65+3.12%0
2026-06-022.692.692.572.57-4.44%0
2026-06-012.662.702.662.69+1.14%0
2026-05-292.702.702.642.66-1.58%0
2026-05-282.702.722.692.70+0.14%0
2026-05-272.732.742.692.70-1.09%0
2026-05-262.702.732.702.73+1.05%0
2026-05-252.772.772.692.70-2.48%0
2026-05-222.772.792.752.77-0.05%0
2026-05-212.792.792.752.77-0.80%0
2026-05-202.812.812.772.79-0.75%0
2026-05-192.752.812.722.81+2.33%0
2026-05-182.702.802.702.75+1.52%0
2026-05-152.632.732.632.70+2.65%0
2026-05-142.592.642.592.63+1.62%0
2026-05-132.542.602.542.59+1.93%0
2026-05-122.522.552.522.54+0.76%0
2026-05-112.482.532.482.52+1.97%0
2026-05-082.482.492.472.48-0.26%0
2026-05-072.512.512.472.48-0.92%0
2026-05-062.512.512.512.51+0.00%0
2026-05-052.512.512.512.51+0.00%0
2026-05-042.512.512.512.51+0.00%0
2026-05-012.532.532.502.51-0.78%0
2026-04-302.462.542.462.53+2.46%0
2026-04-292.462.462.462.46+0.00%0
2026-04-282.482.482.462.46-0.57%0
2026-04-272.442.482.442.48+1.57%0
2026-04-242.432.452.432.44+0.59%0
2026-04-232.402.432.392.43+1.14%0
2026-04-222.392.412.392.40+0.53%0
2026-04-212.402.402.382.39-0.52%0
2026-04-202.422.422.392.40-0.89%0
2026-04-172.412.432.412.42+0.61%0
2026-04-162.402.432.402.41+0.10%0
2026-04-152.422.422.402.40-0.68%0
2026-04-142.472.472.412.42-2.17%0
2026-04-132.442.492.442.47+1.30%0
2026-04-102.402.442.392.44+1.86%0
2026-04-092.372.412.372.40+1.07%0
2026-04-082.412.412.362.37-1.57%0
2026-04-072.432.432.402.41-0.90%0
2026-04-062.382.432.382.43+1.97%0
2026-04-032.392.402.372.38-0.42%0
2026-04-022.302.402.302.39+3.95%0
2026-04-012.362.362.302.30-2.34%0
2026-03-312.362.372.342.36-0.02%0
2026-03-302.382.402.362.36-0.88%0
2026-03-272.272.392.272.38+4.67%0
2026-03-262.252.282.252.27+0.87%0
2026-03-252.272.272.232.25-0.72%0
2026-03-242.322.322.262.27-2.22%0
2026-03-232.272.332.272.32+2.40%0
2026-03-202.272.272.272.27+0.00%0
2026-03-192.222.282.222.27+2.24%0
2026-03-182.262.262.212.22-1.97%0
2026-03-172.282.292.262.26-0.75%0
2026-03-162.252.282.242.28+1.55%0
2026-03-132.192.252.192.25+2.61%0
2026-03-122.172.192.172.19+1.03%0
2026-03-112.192.202.162.17-0.93%0
2026-03-102.192.192.162.19-0.01%0
2026-03-092.172.232.172.19+0.92%0
2026-03-062.162.172.152.17+0.39%0
2026-03-052.122.172.122.16+1.86%0
2026-03-042.132.132.092.12-0.68%0
2026-03-032.062.142.062.13+3.30%0
2026-03-022.112.112.062.06-2.25%0
2026-02-272.162.162.112.11-2.06%0
2026-02-262.152.172.152.16+0.47%0
2026-02-252.112.152.092.15+1.61%0
2026-02-242.112.112.052.11+0.17%0
2026-02-232.112.112.112.11+0.00%0
2026-02-202.142.142.102.11-1.50%0
2026-02-192.142.152.142.14+0.07%0
2026-02-182.132.152.112.14+0.64%0
2026-02-172.212.212.132.13-3.99%0
2026-02-162.212.222.202.21+0.07%0
2026-02-132.232.242.192.21-0.97%0
2026-02-122.242.242.192.23-0.10%0
2026-02-102.292.292.242.24-2.46%0
2026-02-092.232.302.232.29+2.65%0
2026-02-062.232.242.182.23+0.27%0
2026-02-052.252.262.232.23-1.02%0
2026-02-042.262.272.252.25-0.40%0
2026-02-032.242.262.242.26+1.01%0
2026-02-022.252.282.232.24-0.56%0
2026-01-302.262.262.242.25-0.29%0
2026-01-292.242.282.242.26+0.64%0
2026-01-282.292.292.232.24-1.99%0
2026-01-272.252.292.252.29+1.79%0
2026-01-262.262.262.212.25-0.72%0
2026-01-232.242.272.232.26+1.02%0
2026-01-222.292.292.232.24-2.04%0
2026-01-212.342.352.282.29-2.41%0
2026-01-202.272.362.272.34+3.21%0
2026-01-192.182.282.182.27+4.00%0
2026-01-162.172.192.172.18+0.67%0
2026-01-152.192.192.152.17-0.78%0
2026-01-142.172.192.172.19+0.89%0
2026-01-132.102.182.102.17+3.32%0
2026-01-092.082.102.072.10+0.84%0
2026-01-082.122.122.072.08-1.95%0
2026-01-072.132.132.112.12-0.42%0
2026-01-062.122.142.102.13+0.50%0
2026-01-052.072.132.072.12+2.25%0
2026-01-022.072.072.072.07+0.00%0
2026-01-012.072.072.072.07+0.00%0
2025-12-312.072.072.072.07+0.00%0
2025-12-302.062.082.052.07+0.72%0
2025-12-292.042.062.032.06+0.84%0
2025-12-262.052.062.042.04-0.27%0
2025-12-252.052.062.012.05-0.16%0
2025-12-242.042.052.022.05+0.50%0
2025-12-232.082.082.032.04-1.98%0
2025-12-222.022.102.022.08+2.83%0
2025-12-191.972.031.952.02+2.91%0
2025-12-181.981.981.961.97-0.94%0
2025-12-171.961.991.961.98+1.51%0
2025-12-161.961.971.951.96-0.19%0
2025-12-151.961.961.941.96+0.21%0
2025-12-121.931.961.921.96+1.26%0
2025-12-111.961.961.921.93-1.66%0
2025-12-101.961.961.951.96-0.08%0
2025-12-091.971.971.961.96-0.38%0
2025-12-081.951.981.951.97+1.02%0
2025-12-051.941.961.931.95+0.59%0
2025-12-041.891.951.891.94+2.44%0
2025-12-031.861.901.861.89+1.73%0
2025-12-021.881.891.861.86-0.88%0
2025-12-011.811.881.811.88+4.00%0
2025-11-281.801.831.801.81+0.26%0
2025-11-271.821.821.801.80-0.94%0
2025-11-261.801.831.801.82+0.85%0
2025-11-251.791.811.791.80+0.91%0
2025-11-211.821.821.781.79-1.80%0
2025-11-201.771.841.771.82+2.76%0
2025-11-191.751.781.751.77+1.31%0
2025-11-181.731.761.731.75+0.88%0
2025-11-171.701.741.701.73+1.83%0
2025-11-141.691.711.691.70+0.63%0
2025-11-131.691.701.681.69+0.01%0
2025-11-121.701.701.681.69-0.25%0
2025-11-111.701.701.691.70-0.39%0
2025-11-101.681.711.681.70+1.36%0
2025-11-071.681.691.671.68-0.24%0
2025-11-061.671.691.671.68+1.00%0
2025-11-051.681.681.661.67-0.57%0
2025-11-041.661.681.661.68+1.07%0
2025-10-311.651.671.651.66+0.70%0
2025-10-301.651.681.641.65-0.43%0
2025-10-291.641.661.641.65+0.90%0
2025-10-281.671.671.641.64-2.08%0
2025-10-271.661.681.661.67+0.92%0
2025-10-241.661.671.651.66-0.11%0
2025-10-231.661.671.641.66+0.34%0
2025-10-221.661.671.641.66-0.47%0
2025-10-211.671.671.661.66-0.34%0
2025-10-201.631.681.631.67+2.29%0
2025-10-171.661.661.621.63-1.54%0
2025-10-161.661.661.651.66+0.04%0
2025-10-151.661.681.651.66-0.40%0
2025-10-141.701.701.661.66-1.95%0
2025-10-131.701.701.701.70+0.00%0
2025-10-101.701.701.671.70-0.05%0
2025-10-091.701.701.691.70-0.42%0
2025-10-081.681.711.681.70+1.38%0
2025-10-071.681.701.671.68+0.03%0
2025-10-061.661.701.661.68+0.93%0
2025-10-031.671.681.661.66-0.10%0

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+17.01%）。最弱月份：11月（-3.64%）。基於4年每日數據（2023–2026）。

FAQ · 基於當前價格數據 · 截至 2026-09-24

快速解答

Japan 10-Year Government Bond Yield（JP10Y.GBOND）最新收盤價是多少？

2026-09-24 收於 3.08，來自Closelook數據湖的每日價格紀錄。

JP10Y.GBOND 的52週最高價和最低價是多少？

過去52週最高 3.09、最低 1.62（截至 2026-09-24）。

Japan 10-Year Government Bond Yield 歷史上最強和最弱的月份是哪個？

歷史上，JP10Y.GBOND 最強的日曆月份是7月（平均 +17.01%），最弱的是11月（平均 -3.64%），基於4年每日數據（2023–2026）。

該季節性涵蓋多少年？

4年（2023–2026），由Closelook數據湖中的1028根日K線計算。