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) |
|---|---|---|---|---|---|---|---|---|
| 7/9 | 21,700.0 | 21,900.0 | 21,560.0 | 21,699.5 | 21,401.8 | -110.9 | -0.5% | 5,338 |
| 7/8 | 21,860.0 | 22,099.9 | 21,780.0 | 21,780.1 | 21,512.7 | +4.4 | +0.0% | 4,248 |
| 7/7 | 22,050.0 | 22,200.0 | 21,820.0 | 21,860.0 | 21,508.3 | -165.7 | -0.8% | 3,065 |
| 7/6 | 21,900.0 | 22,250.0 | 21,900.0 | 22,200.0 | 21,674.0 | +115.1 | +0.5% | 3,006 |
| 7/3 | 21,470.0 | 22,170.0 | 21,260.0 | 21,900.0 | 21,558.9 | +319.3 | +1.5% | 4,478 |
| 7/2 | 21,200.0 | 21,560.0 | 21,200.0 | 21,500.0 | 21,239.6 | +484.0 | +2.3% | 4,634 |
| 7/1 | 21,370.0 | 21,451.9 | 21,200.0 | 21,200.0 | 20,755.6 | -240.1 | -1.1% | 4,123 |
| 6/30 | 21,310.0 | 21,380.0 | 20,990.0 | 21,380.0 | 20,995.7 | -122.6 | -0.6% | 2,378 |
| 6/29 | 21,399.8 | 21,500.0 | 21,298.0 | 21,298.0 | 21,118.3 | +202.7 | +1.0% | 3,365 |
| 6/26 | 21,050.0 | 21,400.0 | 21,001.1 | 21,298.0 | 20,915.6 | +202.7 | +1.0% | 4,315 |
| 6/25 | 21,900.0 | 21,943.3 | 21,000.1 | 21,000.1 | 20,712.9 | -543.1 | -2.6% | 7,866 |
| 6/24 | 22,000.0 | 22,200.1 | 21,815.6 | 21,950.0 | 21,256.0 | -144.1 | -0.7% | 3,645 |
| 6/23 | 22,300.0 | 22,480.0 | 22,100.0 | 22,100.0 | 21,400.1 | -426.2 | -2.0% | 4,284 |
| 6/22 | 22,194.9 | 22,556.0 | 22,194.3 | 22,400.0 | 21,826.3 | +364.6 | +1.7% | 3,635 |
| 6/19 | 22,800.0 | 22,800.0 | 22,100.1 | 22,200.0 | 21,461.7 | -761.3 | -3.4% | 5,304 |
| 6/18 | 22,770.0 | 23,060.0 | 22,514.0 | 22,800.1 | 22,223.0 | -71.3 | -0.3% | 7,497 |
| 6/17 | 22,765.0 | 23,011.4 | 22,698.5 | 22,850.0 | 22,294.3 | +56.6 | +0.3% | 2,904 |
| 6/16 | 22,800.0 | 23,077.0 | 22,730.0 | 22,750.0 | 22,237.7 | +73.4 | +0.3% | 3,477 |
| 6/15 | 21,800.0 | 22,900.0 | 21,750.0 | 22,735.0 | 22,164.3 | +631.4 | +2.9% | 4,050 |
| 6/12 | 21,229.9 | 22,050.0 | 21,050.1 | 21,683.1 | 21,532.9 | +426.5 | +2.0% | 7,230 |
| 6/11 | 21,750.0 | 21,750.0 | 20,904.0 | 21,177.0 | 21,106.4 | -596.0 | -2.7% | 7,341 |
| 6/10 | 22,800.0 | 22,900.0 | 21,470.0 | 21,750.0 | 21,702.4 | -623.6 | -2.8% | 10,648 |
| 6/9 | 22,900.0 | 23,200.0 | 22,779.5 | 22,850.0 | 22,326.0 | +171.4 | +0.8% | 6,088 |
| 6/8 | 23,600.0 | 23,651.1 | 22,850.0 | 22,900.0 | 22,154.6 | -717.7 | -3.1% | 7,018 |
| 6/5 | 23,625.0 | 23,800.0 | 23,500.0 | 23,500.0 | 22,872.3 | -112.5 | -0.5% | 3,591 |
| 6/4 | 23,670.0 | 23,777.0 | 23,610.0 | 23,660.0 | 22,984.8 | +42.0 | +0.2% | 3,355 |
| 6/3 | 23,950.0 | 23,950.0 | 23,685.0 | 23,700.0 | 22,942.8 | -342.4 | -1.5% | 2,142 |
| 6/2 | 23,777.0 | 23,977.0 | 23,630.0 | 23,950.0 | 23,285.2 | +176.8 | +0.8% | 3,512 |
| 6/1 | 23,900.0 | 24,150.0 | 23,800.0 | 23,800.0 | 23,108.4 | -21.0 | -0.1% | 3,461 |
| 5/29 | 23,301.3 | 23,995.5 | 23,300.0 | 23,880.0 | 23,129.4 | +656.7 | +2.9% | 2,899 |
40件 / 300件中