GOLD
堂島金先物 先物価格時系列データ
24,500.0
+741.3
+3.03%
8/25 19:34
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) |
|---|---|---|---|---|---|---|---|---|
| 8/25 | 24,305.0 | 24,549.9 | 24,290.0 | 24,500.0 | ー | +741.3 | +3.1% | 838 |
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) |
|---|---|---|---|---|---|---|---|---|
| 8/24 | 23,950.0 | 24,436.6 | 23,950.0 | 24,314.0 | 23,758.7 | +444.6 | +1.9% | 3,386 |
| 8/21 | 23,420.1 | 23,940.0 | 23,350.1 | 23,940.0 | 23,314.1 | +413.7 | +1.8% | 2,895 |
| 8/20 | 22,966.5 | 23,668.8 | 22,964.0 | 23,430.0 | 22,900.4 | +684.0 | +3.1% | 4,997 |
| 8/19 | 23,170.0 | 23,200.7 | 22,900.1 | 23,000.0 | 22,216.4 | -369.7 | -1.6% | 2,707 |
| 8/18 | 23,100.0 | 23,310.0 | 22,950.1 | 23,200.0 | 22,586.1 | +111.0 | +0.5% | 2,407 |
| 8/17 | 22,800.0 | 23,170.0 | 22,800.0 | 23,148.0 | 22,475.1 | +302.6 | +1.4% | 2,429 |
| 8/14 | 23,000.0 | 23,132.5 | 22,740.0 | 22,800.0 | 22,172.5 | -243.1 | -1.1% | 2,734 |
| 8/13 | 23,090.0 | 23,380.0 | 23,000.0 | 23,100.0 | 22,415.6 | -95.7 | -0.4% | 3,394 |
| 8/12 | 22,580.0 | 23,100.0 | 22,484.0 | 23,000.0 | 22,511.3 | +360.1 | +1.6% | 2,711 |
| 8/10 | 22,200.0 | 22,552.0 | 22,200.0 | 22,542.0 | 22,151.2 | +315.8 | +1.4% | 2,582 |
| 8/7 | 21,984.0 | 22,120.0 | 21,820.1 | 22,120.0 | 21,835.4 | +246.9 | +1.1% | 2,709 |
| 8/6 | 21,670.0 | 22,066.0 | 21,600.0 | 21,910.0 | 21,588.5 | +435.0 | +2.1% | 4,862 |
| 8/5 | 21,420.0 | 21,700.0 | 21,281.0 | 21,670.0 | 21,153.5 | +581.8 | +2.8% | 3,375 |
| 8/4 | 21,252.0 | 21,461.0 | 21,160.0 | 21,420.0 | 20,571.7 | +86.8 | +0.4% | 2,853 |
| 8/3 | 21,650.0 | 21,650.0 | 21,150.1 | 21,411.0 | 20,484.9 | -559.5 | -2.7% | 4,527 |
| 7/31 | 21,780.0 | 21,884.0 | 21,450.0 | 21,701.0 | 21,044.4 | -180.9 | -0.9% | 1,985 |
| 7/30 | 21,700.0 | 22,050.0 | 21,601.1 | 21,700.0 | 21,225.3 | -32.3 | -0.2% | 2,311 |
| 7/29 | 21,800.0 | 21,832.9 | 21,650.0 | 21,800.0 | 21,257.6 | -55.7 | -0.3% | 1,630 |
| 7/28 | 21,950.0 | 21,993.9 | 21,660.0 | 21,775.0 | 21,313.3 | -231.3 | -1.1% | 2,620 |
| 7/27 | 21,623.6 | 22,084.0 | 21,623.6 | 21,988.0 | 21,544.6 | +295.1 | +1.4% | 3,267 |
| 7/24 | 21,810.0 | 21,810.0 | 21,550.0 | 21,720.0 | 21,249.5 | -358.3 | -1.7% | 3,407 |
| 7/23 | 21,810.0 | 22,050.0 | 21,750.0 | 21,810.0 | 21,607.8 | +11.3 | +0.1% | 2,134 |
| 7/22 | 21,500.1 | 21,920.0 | 21,500.0 | 21,899.9 | 21,596.5 | +301.3 | +1.4% | 3,581 |
| 7/21 | 21,220.0 | 21,620.0 | 21,150.0 | 21,620.0 | 21,295.2 | +407.0 | +1.9% | 4,066 |
| 7/17 | 21,499.7 | 21,499.7 | 21,210.0 | 21,300.0 | 20,888.2 | -106.4 | -0.5% | 4,843 |
| 7/16 | 21,400.0 | 21,525.0 | 21,350.0 | 21,370.0 | 20,994.6 | -12.1 | -0.1% | 3,486 |
| 7/15 | 21,342.0 | 21,688.0 | 21,300.0 | 21,300.0 | 21,006.7 | +3.0 | +0.0% | 4,771 |
| 7/14 | 21,600.0 | 21,600.0 | 21,200.0 | 21,350.1 | 21,003.7 | -180.8 | -0.9% | 5,892 |
| 7/13 | 21,600.0 | 21,800.1 | 21,494.9 | 21,500.1 | 21,184.5 | -182.7 | -0.9% | 3,153 |
| 7/10 | 21,800.0 | 21,860.0 | 21,650.0 | 21,700.0 | 21,367.2 | -34.6 | -0.2% | 1,759 |
20件 / 300件中