GOLD
堂島金先物 先物価格時系列データ
24,502.3
+743.6
+3.03%
8/25 23:50
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 | 24,628.0 | 24,290.0 | 24,502.3 | ー | +743.6 | +3.1% | 1,165 |
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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 2/19 | 24,906.1 | 25,549.9 | 24,906.0 | 25,499.9 | 24,970.0 | +643.4 | +2.6% | 3,393 |
| 2/18 | 24,850.1 | 25,035.0 | 24,633.0 | 24,924.8 | 24,326.6 | +214.4 | +0.9% | 4,276 |
| 2/17 | 25,220.0 | 25,277.0 | 24,750.0 | 24,875.0 | 24,112.2 | -480.9 | -2.0% | 4,772 |
| 2/16 | 25,077.0 | 25,345.0 | 24,950.0 | 25,150.1 | 24,593.1 | +167.5 | +0.7% | 3,255 |
| 2/13 | 25,294.1 | 25,500.0 | 24,700.0 | 25,075.0 | 24,425.6 | -496.6 | -2.0% | 7,473 |
| 2/12 | 25,477.0 | 25,599.9 | 25,177.0 | 25,356.0 | 24,922.2 | -219.4 | -0.9% | 4,035 |
| 2/10 | 25,600.0 | 25,800.0 | 25,345.0 | 25,457.0 | 25,141.6 | -142.6 | -0.6% | 3,527 |
| 2/9 | 24,800.0 | 25,820.1 | 24,550.0 | 25,603.0 | 25,284.2 | +847.4 | +3.5% | 6,021 |
| 2/6 | 25,550.0 | 25,600.0 | 23,650.0 | 24,800.0 | 24,436.8 | -403.2 | -1.6% | 10,513 |
| 2/5 | 26,100.0 | 26,235.7 | 24,800.0 | 25,500.0 | 24,840.0 | -605.1 | -2.4% | 8,669 |
| 2/4 | 25,000.1 | 26,200.0 | 25,000.0 | 26,073.0 | 25,445.1 | +1,064.4 | +4.4% | 5,496 |
| 2/3 | 23,356.6 | 24,900.0 | 23,348.0 | 24,890.0 | 24,380.7 | +1,377.4 | +6.0% | 8,360 |
| 2/2 | 26,900.0 | 26,900.0 | 23,003.3 | 23,003.3 | 23,003.3 | -2,555.9 | -10.0% | 23,627 |
| 1/30 | 28,349.9 | 28,379.9 | 26,210.1 | 26,900.0 | 25,559.2 | -1,906.9 | -6.9% | 12,007 |
| 1/29 | 27,000.0 | 28,395.5 | 26,890.0 | 28,395.5 | 27,466.1 | +1,652.0 | +6.4% | 8,562 |
| 1/28 | 26,320.0 | 26,999.9 | 25,990.0 | 26,900.0 | 25,814.1 | +555.4 | +2.2% | 7,453 |
| 1/27 | 26,159.3 | 26,343.5 | 25,900.1 | 26,300.0 | 25,258.7 | +63.2 | +0.3% | 5,413 |
| 1/26 | 26,050.0 | 26,350.0 | 25,800.1 | 26,220.0 | 25,195.5 | -76.3 | -0.3% | 5,974 |
| 1/23 | 25,450.0 | 26,180.0 | 25,350.0 | 26,110.0 | 25,271.8 | +636.5 | +2.6% | 5,597 |
| 1/22 | 25,370.0 | 25,465.0 | 25,040.0 | 25,450.0 | 24,635.3 | -142.5 | -0.6% | 7,673 |
| 1/21 | 24,750.0 | 25,547.8 | 24,740.0 | 25,400.0 | 24,777.8 | +790.7 | +3.3% | 8,132 |
| 1/20 | 24,440.0 | 24,740.0 | 24,400.0 | 24,740.0 | 23,987.1 | +263.0 | +1.1% | 5,122 |
| 1/19 | 24,100.1 | 24,482.0 | 23,875.0 | 24,420.0 | 23,724.1 | +277.5 | +1.2% | 6,230 |
| 1/16 | 24,200.1 | 24,282.0 | 24,100.0 | 24,180.0 | 23,446.6 | -32.9 | -0.1% | 5,680 |
| 1/15 | 24,450.0 | 24,549.9 | 24,125.0 | 24,200.0 | 23,479.5 | -231.8 | -1.0% | 6,418 |
| 1/14 | 24,200.0 | 24,520.0 | 24,140.0 | 24,500.0 | 23,711.3 | +309.4 | +1.3% | 4,715 |
100件 / 300件中