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) |
|---|---|---|---|---|---|---|---|---|
| 4/6 | 24,949.9 | 24,950.0 | 24,300.1 | 24,531.1 | 23,895.7 | -926.5 | -3.7% | 3,657 |
| 4/3 | 24,519.2 | 25,050.0 | 24,150.0 | 24,900.0 | 24,822.2 | +1,302.1 | +5.5% | 4,849 |
| 4/2 | 24,750.0 | 25,349.7 | 24,110.1 | 24,325.1 | 23,520.1 | -454.4 | -1.9% | 6,369 |
| 4/1 | 23,800.0 | 24,750.1 | 23,675.0 | 24,750.0 | 23,974.5 | +561.1 | +2.4% | 6,234 |
| 3/31 | 23,500.0 | 23,950.0 | 23,375.0 | 23,700.0 | 23,413.4 | +117.6 | +0.5% | 2,400 |
| 3/30 | 23,200.2 | 23,600.2 | 23,010.1 | 23,510.0 | 23,295.8 | +374.7 | +1.6% | 2,448 |
| 3/27 | 23,274.0 | 23,350.0 | 22,846.0 | 23,300.0 | 22,921.1 | +159.0 | +0.7% | 2,361 |
| 3/26 | 23,610.0 | 23,801.0 | 23,100.0 | 23,274.0 | 22,762.1 | -498.2 | -2.1% | 2,414 |
| 3/25 | 22,513.7 | 23,931.1 | 22,400.0 | 23,610.0 | 23,260.3 | +878.7 | +3.9% | 5,545 |
| 3/24 | 21,860.0 | 23,189.9 | 21,450.0 | 22,500.1 | 22,381.6 | +200.1 | +0.9% | 9,480 |
| 3/23 | 25,096.8 | 25,161.7 | 22,181.5 | 22,181.5 | 22,181.5 | -2,464.6 | -10.0% | 20,333 |
| 3/19 | 26,450.2 | 26,450.2 | 25,246.0 | 25,350.0 | 24,646.1 | -925.1 | -3.6% | 7,481 |
| 3/18 | 26,699.0 | 26,736.5 | 26,380.0 | 26,531.6 | 25,571.2 | -127.3 | -0.5% | 5,968 |
| 3/17 | 26,600.0 | 26,800.0 | 26,510.1 | 26,684.7 | 25,698.5 | -46.1 | -0.2% | 4,034 |
| 3/16 | 27,020.0 | 27,199.9 | 26,500.1 | 26,725.0 | 25,744.6 | -359.7 | -1.4% | 7,008 |
| 3/13 | 27,250.0 | 27,300.0 | 26,850.0 | 27,050.0 | 26,104.3 | -280.7 | -1.1% | 3,104 |
| 3/12 | 27,160.0 | 27,320.0 | 27,150.0 | 27,190.0 | 26,385.0 | -25.4 | -0.1% | 3,319 |
| 3/11 | 27,080.0 | 27,350.0 | 27,050.0 | 27,184.0 | 26,410.4 | +194.2 | +0.7% | 4,833 |
| 3/10 | 26,870.0 | 27,150.0 | 26,700.0 | 27,100.0 | 26,216.2 | +128.7 | +0.5% | 3,451 |
| 3/9 | 26,900.1 | 27,160.0 | 26,600.1 | 26,880.0 | 26,087.5 | +103.3 | +0.4% | 7,561 |
| 3/6 | 26,940.1 | 27,100.0 | 26,630.0 | 27,049.0 | 25,984.2 | -23.7 | -0.1% | 3,420 |
| 3/5 | 27,124.8 | 27,310.0 | 26,860.0 | 26,977.0 | 26,007.9 | -54.9 | -0.2% | 3,192 |
| 3/4 | 27,606.6 | 27,749.9 | 26,449.5 | 27,100.0 | 26,062.8 | -798.3 | -3.0% | 8,384 |
| 3/3 | 27,750.0 | 27,856.9 | 27,200.0 | 27,550.0 | 26,861.1 | -283.4 | -1.0% | 7,057 |
| 3/2 | 26,780.0 | 27,799.9 | 26,706.0 | 27,640.0 | 27,144.5 | +1,109.3 | +4.3% | 9,706 |
| 2/27 | 26,683.9 | 26,884.0 | 26,450.0 | 26,851.1 | 26,035.2 | -27.5 | -0.1% | 4,591 |
| 2/26 | 26,480.4 | 26,739.9 | 26,471.6 | 26,644.0 | 26,062.7 | +76.5 | +0.3% | 3,908 |
| 2/25 | 26,397.5 | 26,650.0 | 26,200.0 | 26,525.1 | 25,986.2 | +218.7 | +0.8% | 4,561 |
| 2/24 | 25,640.0 | 26,650.0 | 25,531.0 | 26,244.0 | 25,767.5 | +692.7 | +2.8% | 9,315 |
| 2/20 | 25,500.0 | 25,650.0 | 25,350.0 | 25,650.0 | 25,074.8 | +104.8 | +0.4% | 4,055 |
60件 / 300件中