GOLD
堂島金先物 先物価格時系列データ
28,200.0
+733.9
+2.60%
1/30 23:36
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) |
|---|---|---|---|---|---|---|---|---|
| 1/30 | 28,349.9 | 28,379.9 | 28,000.0 | 28,200.0 | ー | +733.9 | +2.7% | 1,754 |
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) |
|---|---|---|---|---|---|---|---|---|
| 1/29 | 27,000.0 | 28,395.5 | 26,890.0 | 28,395.5 | 27,466.1 | +1,652.0 | +6.4% | 8,562 |
| 1/28 | 26,320.0 | 26,999.9 | 25,990.0 | 26,900.0 | 25,814.1 | +555.4 | +2.2% | 7,453 |
| 1/27 | 26,159.3 | 26,343.5 | 25,900.1 | 26,300.0 | 25,258.7 | +63.2 | +0.3% | 5,413 |
| 1/26 | 26,050.0 | 26,350.0 | 25,800.1 | 26,220.0 | 25,195.5 | -76.3 | -0.3% | 5,974 |
| 1/23 | 25,450.0 | 26,180.0 | 25,350.0 | 26,110.0 | 25,271.8 | +636.5 | +2.6% | 5,597 |
| 1/22 | 25,370.0 | 25,465.0 | 25,040.0 | 25,450.0 | 24,635.3 | -142.5 | -0.6% | 7,673 |
| 1/21 | 24,750.0 | 25,547.8 | 24,740.0 | 25,400.0 | 24,777.8 | +790.7 | +3.3% | 8,132 |
| 1/20 | 24,440.0 | 24,740.0 | 24,400.0 | 24,740.0 | 23,987.1 | +263.0 | +1.1% | 5,122 |
| 1/19 | 24,100.1 | 24,482.0 | 23,875.0 | 24,420.0 | 23,724.1 | +277.5 | +1.2% | 6,230 |
| 1/16 | 24,200.1 | 24,282.0 | 24,100.0 | 24,180.0 | 23,446.6 | -32.9 | -0.1% | 5,680 |
| 1/15 | 24,450.0 | 24,549.9 | 24,125.0 | 24,200.0 | 23,479.5 | -231.8 | -1.0% | 6,418 |
| 1/14 | 24,200.0 | 24,520.0 | 24,140.0 | 24,500.0 | 23,711.3 | +309.4 | +1.3% | 4,715 |
| 1/13 | 23,660.0 | 24,300.0 | 23,625.1 | 24,180.0 | 23,401.9 | +759.4 | +3.4% | 7,990 |
| 1/9 | 23,560.0 | 23,760.0 | 23,500.1 | 23,650.0 | 22,642.5 | +322.5 | +1.4% | 4,595 |
| 1/8 | 23,830.0 | 23,900.0 | 23,567.4 | 23,567.4 | 22,320.0 | -45.4 | -0.2% | 4,405 |
| 1/7 | 23,800.0 | 24,000.0 | 23,800.0 | 23,800.0 | 22,365.4 | -79.8 | -0.4% | 5,027 |
| 1/6 | 23,850.1 | 23,990.0 | 23,800.0 | 23,920.0 | 22,445.2 | +117.9 | +0.5% | 4,955 |
| 1/5 | 23,429.5 | 23,990.0 | 23,400.1 | 23,920.5 | 22,327.3 | +428.3 | +2.0% | 5,044 |
| 12/30 | 23,900.0 | 23,980.0 | 23,200.0 | 23,540.0 | 21,899.0 | -667.4 | -3.0% | 7,246 |
| 12/29 | 24,040.0 | 24,250.0 | 23,825.0 | 23,978.5 | 22,566.4 | -125.5 | -0.6% | 4,511 |
| 12/26 | 23,900.0 | 24,079.0 | 23,800.0 | 24,079.0 | 22,691.9 | -1,142.4 | -4.8% | 4,651 |
| 12/25 | 23,607.6 | 23,900.0 | 23,600.1 | 23,830.0 | 23,834.3 | +1,332.8 | +5.9% | 3,248 |
| 12/24 | 23,538.0 | 23,900.0 | 23,450.1 | 23,740.0 | 22,501.5 | +30.5 | +0.1% | 6,558 |
| 12/23 | 23,260.0 | 23,640.0 | 23,250.0 | 23,570.0 | 22,471.0 | +188.8 | +0.8% | 6,109 |
| 12/22 | 22,700.0 | 23,260.0 | 22,700.0 | 23,200.0 | 22,282.2 | +570.6 | +2.6% | 6,400 |
| 12/19 | 22,600.1 | 22,732.0 | 22,515.0 | 22,670.0 | 21,711.6 | -12.6 | -0.1% | 5,263 |
| 12/18 | 22,550.0 | 22,670.0 | 22,500.0 | 22,670.0 | 21,724.2 | +99.4 | +0.5% | 4,146 |
| 12/17 | 22,280.1 | 22,600.0 | 22,280.0 | 22,575.0 | 21,624.8 | +257.2 | +1.2% | 4,344 |
| 12/16 | 22,540.0 | 22,579.9 | 22,250.0 | 22,339.9 | 21,367.6 | -288.0 | -1.3% | 4,908 |
| 12/15 | 22,300.0 | 22,560.0 | 22,200.0 | 22,530.0 | 21,655.6 | +212.4 | +1.0% | 7,317 |
20件 / 300件中