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) |
|---|---|---|---|---|---|---|---|---|
| 1/6 | 23,850.1 | 23,990.0 | 23,800.0 | 23,920.0 | 22,445.2 | +117.9 | +0.5% | 4,955 |
| 1/5 | 23,429.5 | 23,990.0 | 23,400.1 | 23,920.5 | 22,327.3 | +428.3 | +2.0% | 5,044 |
| 12/30 | 23,900.0 | 23,980.0 | 23,200.0 | 23,540.0 | 21,899.0 | -667.4 | -3.0% | 7,246 |
| 12/29 | 24,040.0 | 24,250.0 | 23,825.0 | 23,978.5 | 22,566.4 | -125.5 | -0.6% | 4,511 |
| 12/26 | 23,900.0 | 24,079.0 | 23,800.0 | 24,079.0 | 22,691.9 | -1,142.4 | -4.8% | 4,651 |
| 12/25 | 23,607.6 | 23,900.0 | 23,600.1 | 23,830.0 | 23,834.3 | +1,332.8 | +5.9% | 3,248 |
| 12/24 | 23,538.0 | 23,900.0 | 23,450.1 | 23,740.0 | 22,501.5 | +30.5 | +0.1% | 6,558 |
| 12/23 | 23,260.0 | 23,640.0 | 23,250.0 | 23,570.0 | 22,471.0 | +188.8 | +0.8% | 6,109 |
| 12/22 | 22,700.0 | 23,260.0 | 22,700.0 | 23,200.0 | 22,282.2 | +570.6 | +2.6% | 6,400 |
| 12/19 | 22,600.1 | 22,732.0 | 22,515.0 | 22,670.0 | 21,711.6 | -12.6 | -0.1% | 5,263 |
| 12/18 | 22,550.0 | 22,670.0 | 22,500.0 | 22,670.0 | 21,724.2 | +99.4 | +0.5% | 4,146 |
| 12/17 | 22,280.1 | 22,600.0 | 22,280.0 | 22,575.0 | 21,624.8 | +257.2 | +1.2% | 4,344 |
| 12/16 | 22,540.0 | 22,579.9 | 22,250.0 | 22,339.9 | 21,367.6 | -288.0 | -1.3% | 4,908 |
| 12/15 | 22,300.0 | 22,560.0 | 22,200.0 | 22,530.0 | 21,655.6 | +212.4 | +1.0% | 7,317 |
| 12/12 | 22,060.0 | 22,320.0 | 22,000.0 | 22,320.0 | 21,443.2 | +297.1 | +1.4% | 5,541 |
| 12/11 | 21,940.0 | 22,107.0 | 21,935.1 | 22,040.0 | 21,146.1 | -47.5 | -0.2% | 3,657 |
| 12/10 | 21,920.0 | 22,040.0 | 21,920.0 | 22,040.0 | 21,193.6 | +214.9 | +1.0% | 4,342 |
| 12/9 | 21,931.0 | 22,000.0 | 21,860.1 | 21,900.0 | 20,978.7 | -67.5 | -0.3% | 4,346 |
| 12/8 | 21,900.0 | 22,050.0 | 21,860.0 | 21,955.0 | 21,046.2 | +46.4 | +0.2% | 3,891 |
| 12/5 | 21,850.0 | 21,949.0 | 21,801.2 | 21,900.0 | 20,999.8 | +82.5 | +0.4% | 2,745 |
| 12/4 | 21,801.2 | 21,982.0 | 21,800.0 | 21,880.0 | 20,917.3 | -127.2 | -0.6% | 4,584 |
| 12/3 | 21,800.1 | 22,000.0 | 21,750.0 | 21,850.0 | 21,044.5 | -27.1 | -0.1% | 4,862 |
| 12/2 | 21,850.1 | 21,964.0 | 21,775.0 | 21,900.0 | 21,071.6 | -108.4 | -0.5% | 5,716 |
| 12/1 | 21,880.0 | 22,100.0 | 21,700.0 | 21,880.0 | 21,180.0 | +134.7 | +0.6% | 6,928 |
| 11/28 | 21,540.0 | 21,930.0 | 21,540.0 | 21,930.0 | 21,045.3 | +179.2 | +0.9% | 4,361 |
| 11/27 | 21,399.8 | 21,632.0 | 21,399.8 | 21,540.0 | 20,866.1 | +26.4 | +0.1% | 5,094 |
| 11/26 | 21,280.0 | 21,550.0 | 21,100.0 | 21,460.0 | 20,839.7 | -26.4 | -0.1% | 8,034 |
| 11/25 | 20,800.0 | 21,380.5 | 20,800.0 | 21,230.1 | 20,866.1 | +470.7 | +2.3% | 6,165 |
| 11/21 | 21,039.0 | 21,200.0 | 20,880.0 | 20,920.0 | 20,395.4 | -213.8 | -1.0% | 4,495 |
| 11/20 | 20,950.0 | 21,232.0 | 20,900.0 | 21,040.0 | 20,609.2 | +164.2 | +0.8% | 5,880 |
100件 / 300件中