GOLD
堂島金先物 先物価格時系列データ
24,570.0
+811.3
+3.30%
8/25 20:42
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 | 24,570.0 | 24,290.0 | 24,570.0 | ー | +811.3 | +3.4% | 912 |
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) |
|---|---|---|---|---|---|---|---|---|
| 7/14 | 15,800.0 | 16,000.0 | 15,800.0 | 15,945.0 | 15,916.1 | +146.9 | +0.9% | 16,672 |
| 7/11 | 15,715.0 | 15,840.0 | 15,697.8 | 15,836.0 | 15,769.2 | +128.8 | +0.8% | 8,141 |
| 7/10 | 15,601.1 | 15,730.0 | 15,565.0 | 15,730.0 | 15,640.4 | +101.6 | +0.7% | 6,514 |
| 7/9 | 15,680.0 | 15,740.0 | 15,600.0 | 15,650.0 | 15,538.8 | -131.7 | -0.8% | 7,017 |
| 7/8 | 15,549.9 | 15,740.0 | 15,549.8 | 15,710.0 | 15,670.5 | +224.8 | +1.5% | 12,816 |
| 7/7 | 15,606.1 | 15,612.9 | 15,443.0 | 15,530.0 | 15,445.7 | -59.2 | -0.4% | 7,060 |
| 7/4 | 15,615.0 | 15,637.9 | 15,550.0 | 15,570.1 | 15,504.9 | -34.1 | -0.2% | 5,375 |
| 7/3 | 15,500.1 | 15,620.0 | 15,500.1 | 15,600.2 | 15,539.0 | +126.9 | +0.8% | 7,398 |
| 7/2 | 15,470.0 | 15,548.9 | 15,470.0 | 15,510.0 | 15,412.1 | +34.7 | +0.2% | 6,778 |
| 7/1 | 15,350.0 | 15,500.0 | 15,300.0 | 15,494.0 | 15,377.4 | +133.8 | +0.9% | 7,030 |
| 6/30 | 15,333.4 | 15,409.9 | 15,250.0 | 15,340.0 | 15,243.6 | -27.5 | -0.2% | 7,672 |
| 6/27 | 15,550.0 | 15,599.9 | 15,350.0 | 15,350.0 | 15,271.1 | -222.7 | -1.4% | 6,538 |
| 6/26 | 15,650.9 | 15,699.0 | 15,560.0 | 15,616.9 | 15,493.8 | -51.7 | -0.3% | 4,425 |
| 6/25 | 15,600.1 | 15,660.0 | 15,400.1 | 15,649.9 | 15,545.5 | +45.9 | +0.3% | 13,882 |
| 6/24 | 15,950.0 | 16,080.0 | 15,558.0 | 15,600.0 | 15,499.6 | -390.5 | -2.5% | 17,015 |
| 6/23 | 15,680.1 | 15,949.9 | 15,680.1 | 15,940.0 | 15,890.1 | +264.6 | +1.7% | 10,756 |
| 6/20 | 15,700.0 | 15,860.0 | 15,680.9 | 15,695.0 | 15,625.5 | -26.1 | -0.2% | 6,695 |
| 6/19 | 15,840.0 | 15,899.9 | 15,708.0 | 15,708.0 | 15,651.6 | -109.4 | -0.7% | 10,025 |
| 6/18 | 15,849.9 | 15,909.9 | 15,800.0 | 15,820.0 | 15,761.0 | +11.4 | +0.1% | 10,131 |
| 6/17 | 15,880.0 | 15,930.0 | 15,730.0 | 15,830.0 | 15,749.6 | -88.1 | -0.6% | 7,995 |
| 6/16 | 15,849.9 | 16,088.7 | 15,830.0 | 15,863.2 | 15,837.7 | +35.6 | +0.2% | 15,086 |
| 6/13 | 15,593.3 | 15,899.0 | 15,550.0 | 15,850.0 | 15,802.1 | +222.4 | +1.4% | 14,454 |
| 6/12 | 15,600.3 | 15,675.0 | 15,475.1 | 15,635.0 | 15,579.7 | +9.4 | +0.1% | 10,668 |
| 6/11 | 15,530.0 | 15,629.9 | 15,505.1 | 15,595.2 | 15,570.3 | +108.8 | +0.7% | 11,458 |
| 6/10 | 15,450.0 | 15,559.9 | 15,450.0 | 15,510.0 | 15,461.5 | +66.5 | +0.4% | 4,077 |
| 6/9 | 15,643.0 | 15,644.0 | 15,380.0 | 15,470.1 | 15,395.0 | -179.2 | -1.2% | 12,098 |
| 6/6 | 15,580.1 | 15,670.0 | 15,505.0 | 15,615.0 | 15,574.2 | +76.4 | +0.5% | 7,046 |
| 6/5 | 15,555.1 | 15,619.9 | 15,510.1 | 15,535.0 | 15,497.8 | -37.3 | -0.2% | 9,703 |
| 6/4 | 15,452.1 | 15,630.0 | 15,452.1 | 15,590.0 | 15,535.1 | +93.2 | +0.6% | 6,134 |
| 6/3 | 15,450.0 | 15,570.0 | 15,449.9 | 15,460.0 | 15,441.9 | +68.8 | +0.4% | 13,661 |
300件 / 300件中