GOLD
堂島金先物 先物価格時系列データ
24,500.0
+877.6
+3.58%
5/1 18:36
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) |
|---|---|---|---|---|---|---|---|---|
| 5/1 | 24,550.0 | 24,600.0 | 24,450.0 | 24,500.0 | ー | +877.6 | +3.7% | 455 |
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) |
|---|---|---|---|---|---|---|---|---|
| 4/30 | 24,530.9 | 24,600.0 | 24,300.1 | 24,449.9 | 23,622.4 | -71.9 | -0.3% | 4,820 |
| 4/28 | 24,900.0 | 25,000.0 | 24,550.0 | 24,550.0 | 23,694.3 | -450.6 | -1.9% | 3,201 |
| 4/27 | 24,816.7 | 25,060.0 | 24,816.7 | 24,891.0 | 24,144.9 | +147.9 | +0.6% | 3,213 |
| 4/24 | 25,075.4 | 25,200.0 | 24,750.0 | 24,750.1 | 23,997.0 | -190.9 | -0.8% | 4,950 |
| 4/23 | 25,251.1 | 25,364.8 | 25,050.0 | 25,144.0 | 24,187.9 | -203.8 | -0.8% | 3,948 |
| 4/22 | 25,350.0 | 25,400.0 | 25,050.0 | 25,350.0 | 24,391.7 | -19.5 | -0.1% | 4,084 |
| 4/21 | 25,400.0 | 25,500.0 | 25,300.0 | 25,300.0 | 24,411.2 | -60.2 | -0.2% | 4,600 |
| 4/20 | 25,200.0 | 25,543.8 | 25,050.0 | 25,300.0 | 24,471.4 | -58.1 | -0.2% | 4,944 |
| 4/17 | 25,310.0 | 25,436.9 | 25,250.0 | 25,300.0 | 24,529.5 | -91.7 | -0.4% | 3,611 |
| 4/16 | 25,280.0 | 25,436.9 | 25,250.0 | 25,350.0 | 24,621.2 | +7.3 | +0.0% | 2,840 |
| 4/15 | 25,040.0 | 25,463.9 | 24,880.0 | 25,290.1 | 24,613.9 | +207.3 | +0.8% | 5,211 |
| 4/14 | 24,920.0 | 25,040.0 | 24,800.0 | 24,880.1 | 24,406.6 | +131.8 | +0.5% | 3,265 |
| 4/13 | 24,910.0 | 25,080.0 | 24,581.0 | 24,920.0 | 24,274.8 | -73.2 | -0.3% | 4,481 |
| 4/10 | 24,900.0 | 25,149.9 | 24,899.8 | 24,911.0 | 24,348.0 | +256.1 | +1.1% | 5,155 |
| 4/9 | 25,050.0 | 25,050.0 | 24,650.0 | 24,850.0 | 24,091.9 | -474.8 | -1.9% | 3,913 |
| 4/8 | 24,400.0 | 25,260.0 | 24,250.1 | 25,140.0 | 24,566.7 | +699.4 | +2.9% | 5,605 |
| 4/7 | 24,600.0 | 24,750.0 | 24,330.0 | 24,350.0 | 23,867.3 | -28.4 | -0.1% | 4,765 |
| 4/6 | 24,949.9 | 24,950.0 | 24,300.1 | 24,531.1 | 23,895.7 | -926.5 | -3.7% | 3,657 |
| 4/3 | 24,519.2 | 25,050.0 | 24,150.0 | 24,900.0 | 24,822.2 | +1,302.1 | +5.5% | 4,849 |
| 4/2 | 24,750.0 | 25,349.7 | 24,110.1 | 24,325.1 | 23,520.1 | -454.4 | -1.9% | 6,369 |
| 4/1 | 23,800.0 | 24,750.1 | 23,675.0 | 24,750.0 | 23,974.5 | +561.1 | +2.4% | 6,234 |
| 3/31 | 23,500.0 | 23,950.0 | 23,375.0 | 23,700.0 | 23,413.4 | +117.6 | +0.5% | 2,400 |
| 3/30 | 23,200.2 | 23,600.2 | 23,010.1 | 23,510.0 | 23,295.8 | +374.7 | +1.6% | 2,448 |
| 3/27 | 23,274.0 | 23,350.0 | 22,846.0 | 23,300.0 | 22,921.1 | +159.0 | +0.7% | 2,361 |
| 3/26 | 23,610.0 | 23,801.0 | 23,100.0 | 23,274.0 | 22,762.1 | -498.2 | -2.1% | 2,414 |
| 3/25 | 22,513.7 | 23,931.1 | 22,400.0 | 23,610.0 | 23,260.3 | +878.7 | +3.9% | 5,545 |
| 3/24 | 21,860.0 | 23,189.9 | 21,450.0 | 22,500.1 | 22,381.6 | +200.1 | +0.9% | 9,480 |
| 3/23 | 25,096.8 | 25,161.7 | 22,181.5 | 22,181.5 | 22,181.5 | -2,464.6 | -10.0% | 20,333 |
| 3/19 | 26,450.2 | 26,450.2 | 25,246.0 | 25,350.0 | 24,646.1 | -925.1 | -3.6% | 7,481 |
| 3/18 | 26,699.0 | 26,736.5 | 26,380.0 | 26,531.6 | 25,571.2 | -127.3 | -0.5% | 5,968 |
20件 / 300件中