GOLD
堂島金先物 先物価格時系列データ
24,516.1
+757.4
+3.09%
8/25 21:54
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 | 24,516.1 | ー | +757.4 | +3.2% | 972 |
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) |
|---|---|---|---|---|---|---|---|---|
| 5/28 | 23,799.0 | 23,799.0 | 23,300.0 | 23,400.0 | 22,472.7 | -500.8 | -2.2% | 5,692 |
| 5/27 | 23,950.0 | 23,950.0 | 23,750.0 | 23,750.0 | 22,973.5 | -204.6 | -0.9% | 3,251 |
| 5/26 | 24,045.0 | 24,144.8 | 23,932.3 | 23,950.0 | 23,178.1 | -99.1 | -0.4% | 3,317 |
| 5/25 | 23,851.1 | 24,184.0 | 23,800.0 | 23,980.0 | 23,277.2 | +133.0 | +0.6% | 3,447 |
| 5/22 | 23,780.0 | 23,962.8 | 23,700.0 | 23,900.0 | 23,144.2 | -16.4 | -0.1% | 3,540 |
| 5/21 | 23,624.1 | 24,030.0 | 23,608.0 | 23,800.0 | 23,160.6 | +334.1 | +1.5% | 4,008 |
| 5/20 | 24,077.0 | 24,100.0 | 23,600.1 | 23,642.2 | 22,826.5 | -437.4 | -1.9% | 4,397 |
| 5/19 | 24,100.0 | 24,250.0 | 24,000.0 | 24,170.0 | 23,263.9 | +77.1 | +0.3% | 2,964 |
| 5/18 | 24,200.0 | 24,200.0 | 23,810.0 | 24,000.1 | 23,186.8 | -122.0 | -0.5% | 4,448 |
| 5/15 | 24,700.0 | 24,750.0 | 24,163.0 | 24,163.0 | 23,308.8 | -518.6 | -2.2% | 4,777 |
| 5/14 | 24,550.1 | 24,740.0 | 24,550.1 | 24,700.0 | 23,827.4 | -61.6 | -0.3% | 2,976 |
| 5/13 | 24,500.1 | 24,784.0 | 24,470.0 | 24,582.2 | 23,889.0 | +100.1 | +0.4% | 4,547 |
| 5/12 | 24,460.0 | 24,930.0 | 24,450.0 | 24,560.0 | 23,788.9 | +203.3 | +0.9% | 3,098 |
| 5/11 | 24,700.0 | 24,760.0 | 24,420.0 | 24,500.0 | 23,585.6 | -252.2 | -1.1% | 2,402 |
| 5/8 | 24,700.0 | 24,849.9 | 24,550.0 | 24,700.0 | 23,837.8 | +35.2 | +0.1% | 3,009 |
| 5/7 | 24,085.0 | 24,700.0 | 23,830.1 | 24,700.0 | 23,802.6 | +592.0 | +2.6% | 4,186 |
| 5/1 | 24,550.0 | 24,600.0 | 24,200.0 | 24,200.0 | 23,210.6 | -411.8 | -1.7% | 4,550 |
| 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 |
60件 / 300件中