GOLD
堂島金先物 先物価格時系列データ
22,380.0
+936.8
+4.19%
12/15 05:46
本日価格
| 日付 | 始値 | 高値 | 安値 | 終値 | 帳入値 | 前日比 | 前日比% | 売買高(枚) |
|---|---|---|---|---|---|---|---|---|
| 12/15 | 22,300.0 | 22,560.0 | 22,200.0 | 22,380.0 | ー | +936.8 | +4.4% | 3,860 |
日次価格
| 日付 | 始値 | 高値 | 安値 | 終値 | 帳入値 | 前日比 | 前日比% | 売買高(枚) |
|---|---|---|---|---|---|---|---|---|
| 12/12 | 22,060.0 | 22,320.0 | 22,000.0 | 22,320.0 | 21,443.2 | +297.1 | +1.4% | 5,541 |
| 12/11 | 21,940.0 | 22,107.0 | 21,935.1 | 22,040.0 | 21,146.1 | -47.5 | -0.2% | 3,657 |
| 12/10 | 21,920.0 | 22,040.0 | 21,920.0 | 22,040.0 | 21,193.6 | +214.9 | +1.0% | 4,342 |
| 12/9 | 21,931.0 | 22,000.0 | 21,860.1 | 21,900.0 | 20,978.7 | -67.5 | -0.3% | 4,346 |
| 12/8 | 21,900.0 | 22,050.0 | 21,860.0 | 21,955.0 | 21,046.2 | +46.4 | +0.2% | 3,891 |
| 12/5 | 21,850.0 | 21,949.0 | 21,801.2 | 21,900.0 | 20,999.8 | +82.5 | +0.4% | 2,745 |
| 12/4 | 21,801.2 | 21,982.0 | 21,800.0 | 21,880.0 | 20,917.3 | -127.2 | -0.6% | 4,584 |
| 12/3 | 21,800.1 | 22,000.0 | 21,750.0 | 21,850.0 | 21,044.5 | -27.1 | -0.1% | 4,862 |
| 12/2 | 21,850.1 | 21,964.0 | 21,775.0 | 21,900.0 | 21,071.6 | -108.4 | -0.5% | 5,716 |
| 12/1 | 21,880.0 | 22,100.0 | 21,700.0 | 21,880.0 | 21,180.0 | +134.7 | +0.6% | 6,928 |
| 11/28 | 21,540.0 | 21,930.0 | 21,540.0 | 21,930.0 | 21,045.3 | +179.2 | +0.9% | 4,361 |
| 11/27 | 21,399.8 | 21,632.0 | 21,399.8 | 21,540.0 | 20,866.1 | +26.4 | +0.1% | 5,094 |
| 11/26 | 21,280.0 | 21,550.0 | 21,100.0 | 21,460.0 | 20,839.7 | -26.4 | -0.1% | 8,034 |
| 11/25 | 20,800.0 | 21,380.5 | 20,800.0 | 21,230.1 | 20,866.1 | +470.7 | +2.3% | 6,165 |
| 11/21 | 21,039.0 | 21,200.0 | 20,880.0 | 20,920.0 | 20,395.4 | -213.8 | -1.0% | 4,495 |
| 11/20 | 20,950.0 | 21,232.0 | 20,900.0 | 21,040.0 | 20,609.2 | +164.2 | +0.8% | 5,880 |
| 11/19 | 20,439.5 | 21,050.0 | 20,141.2 | 20,910.0 | 20,445.0 | +452.9 | +2.3% | 8,212 |
| 11/18 | 21,121.4 | 21,224.9 | 20,300.1 | 20,300.1 | 19,992.1 | -241.7 | -1.2% | 14,999 |
| 11/17 | 21,470.0 | 21,470.0 | 20,740.0 | 21,100.0 | 20,233.8 | -537.2 | -2.6% | 12,078 |
| 11/14 | 21,520.0 | 21,659.9 | 21,240.0 | 21,460.0 | 20,771.0 | -193.0 | -0.9% | 7,147 |
| 11/13 | 21,110.0 | 21,640.0 | 21,100.0 | 21,579.9 | 20,964.0 | +496.0 | +2.4% | 11,156 |
| 11/12 | 21,000.0 | 21,139.9 | 20,900.0 | 21,110.0 | 20,468.0 | -23.6 | -0.1% | 8,878 |
| 11/11 | 20,500.0 | 21,068.0 | 20,400.0 | 21,068.0 | 20,491.6 | +318.2 | +1.6% | 9,953 |
| 11/10 | 20,200.1 | 20,480.0 | 20,100.0 | 20,480.0 | 20,173.4 | +430.7 | +2.2% | 8,610 |
| 11/7 | 20,250.0 | 20,310.0 | 20,050.0 | 20,200.0 | 19,742.7 | +16.8 | +0.1% | 4,684 |
| 11/6 | 20,190.1 | 20,300.0 | 20,080.0 | 20,230.0 | 19,725.9 | +107.2 | +0.5% | 3,036 |
| 11/5 | 20,391.6 | 20,450.0 | 19,990.0 | 20,190.1 | 19,618.7 | -21.0 | -0.1% | 8,864 |
| 11/4 | 20,450.0 | 20,470.0 | 20,220.0 | 20,400.0 | 19,639.7 | -222.1 | -1.1% | 6,204 |
| 10/31 | 19,954.5 | 20,499.9 | 19,946.2 | 20,380.0 | 19,861.8 | +343.9 | +1.8% | 4,634 |
| 10/30 | 20,080.0 | 20,399.9 | 19,800.0 | 20,060.0 | 19,517.9 | +52.4 | +0.3% | 5,714 |
20件 / 300件中