GOLD
堂島金先物 先物価格時系列データ
22,100.0
+541.1
+2.45%
7/6 05:56
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) |
|---|---|---|---|---|---|---|---|---|
| 7/6 | 21,900.0 | 22,100.0 | 21,900.0 | 22,100.0 | ー | +541.1 | +2.5% | 102 |
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) |
|---|---|---|---|---|---|---|---|---|
| 5/27 | 15,363.1 | 15,420.0 | 15,315.1 | 15,350.0 | 15,272.9 | -62.3 | -0.4% | 6,865 |
| 5/26 | 15,430.0 | 15,499.9 | 15,370.0 | 15,430.0 | 15,335.2 | -17.7 | -0.1% | 10,150 |
| 5/23 | 15,400.0 | 15,449.9 | 15,280.0 | 15,430.0 | 15,352.9 | +10.9 | +0.1% | 8,493 |
| 5/22 | 15,399.9 | 15,499.9 | 15,300.0 | 15,400.0 | 15,342.0 | +28.4 | +0.2% | 7,407 |
| 5/21 | 15,049.9 | 15,420.0 | 15,049.9 | 15,350.0 | 15,313.6 | +394.1 | +2.6% | 15,099 |
| 5/20 | 15,160.0 | 15,200.0 | 14,980.0 | 15,000.0 | 14,919.5 | -117.3 | -0.8% | 6,835 |
| 5/19 | 15,088.7 | 15,250.0 | 14,863.5 | 15,120.0 | 15,036.8 | +11.9 | +0.1% | 11,937 |
| 5/16 | 14,830.0 | 15,249.9 | 14,830.0 | 15,150.0 | 15,024.9 | +287.2 | +1.9% | 7,838 |
| 5/15 | 15,333.0 | 15,333.0 | 14,750.0 | 14,850.0 | 14,737.7 | -543.2 | -3.6% | 18,452 |
| 5/14 | 15,549.9 | 15,549.9 | 15,290.0 | 15,333.1 | 15,280.9 | -199.8 | -1.3% | 15,831 |
| 5/13 | 15,400.0 | 15,521.0 | 15,350.0 | 15,521.0 | 15,480.7 | +90.3 | +0.6% | 7,818 |
| 5/12 | 15,564.0 | 15,610.0 | 15,380.0 | 15,450.0 | 15,390.4 | -136.5 | -0.9% | 12,942 |
| 5/9 | 15,533.6 | 15,650.1 | 15,410.0 | 15,530.0 | 15,526.9 | +58.8 | +0.4% | 15,121 |
| 5/8 | 15,600.0 | 15,774.9 | 15,460.0 | 15,460.0 | 15,468.1 | -113.5 | -0.7% | 17,266 |
| 5/7 | 15,200.1 | 15,695.0 | 15,018.0 | 15,590.0 | 15,581.6 | +382.0 | +2.5% | 16,588 |
| 5/2 | 15,070.0 | 15,298.9 | 14,985.1 | 15,250.0 | 15,199.6 | +177.6 | +1.2% | 9,867 |
| 5/1 | 15,195.5 | 15,309.9 | 14,930.0 | 15,110.0 | 15,022.0 | -140.9 | -0.9% | 12,874 |
| 4/30 | 15,210.1 | 15,360.0 | 15,175.0 | 15,230.0 | 15,162.9 | -34.4 | -0.2% | 9,623 |
| 4/28 | 15,253.9 | 15,360.0 | 15,190.0 | 15,220.1 | 15,197.3 | -44.4 | -0.3% | 14,267 |
| 4/25 | 15,283.0 | 15,530.0 | 15,220.0 | 15,310.0 | 15,241.7 | +6.0 | +0.0% | 13,702 |
| 4/24 | 15,200.0 | 15,510.0 | 15,000.0 | 15,290.0 | 15,235.7 | +102.7 | +0.7% | 13,093 |
| 4/23 | 15,689.9 | 15,690.0 | 15,150.0 | 15,150.0 | 15,133.0 | -567.9 | -3.6% | 22,102 |
| 4/22 | 15,389.7 | 15,799.9 | 15,379.0 | 15,690.1 | 15,700.9 | +355.1 | +2.3% | 20,456 |
| 4/21 | 15,265.0 | 15,399.9 | 15,241.5 | 15,390.0 | 15,345.8 | +95.8 | +0.6% | 8,352 |
| 4/18 | 15,350.0 | 15,350.0 | 15,070.0 | 15,250.0 | 15,250.0 | -35.2 | -0.2% | 9,197 |
| 4/17 | 15,160.0 | 15,449.9 | 15,150.0 | 15,350.0 | 15,285.2 | +216.9 | +1.4% | 18,419 |
| 4/16 | 14,945.0 | 15,150.0 | 14,840.0 | 15,150.0 | 15,068.3 | +213.8 | +1.4% | 11,629 |
| 4/15 | 14,853.1 | 14,952.0 | 14,780.0 | 14,900.0 | 14,854.5 | +48.7 | +0.3% | 12,002 |
| 4/14 | 14,830.0 | 15,030.0 | 14,751.1 | 14,870.1 | 14,805.8 | -26.9 | -0.2% | 9,245 |
| 4/11 | 14,744.5 | 14,910.1 | 14,600.0 | 14,910.1 | 14,832.7 | +92.9 | +0.6% | 9,217 |
300件 / 300件中