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) |
|---|---|---|---|---|---|---|---|---|
| 11/19 | 20,439.5 | 21,050.0 | 20,141.2 | 20,910.0 | 20,445.0 | +452.9 | +2.3% | 8,212 |
| 11/18 | 21,121.4 | 21,224.9 | 20,300.1 | 20,300.1 | 19,992.1 | -241.7 | -1.2% | 14,999 |
| 11/17 | 21,470.0 | 21,470.0 | 20,740.0 | 21,100.0 | 20,233.8 | -537.2 | -2.6% | 12,078 |
| 11/14 | 21,520.0 | 21,659.9 | 21,240.0 | 21,460.0 | 20,771.0 | -193.0 | -0.9% | 7,147 |
| 11/13 | 21,110.0 | 21,640.0 | 21,100.0 | 21,579.9 | 20,964.0 | +496.0 | +2.4% | 11,156 |
| 11/12 | 21,000.0 | 21,139.9 | 20,900.0 | 21,110.0 | 20,468.0 | -23.6 | -0.1% | 8,878 |
| 11/11 | 20,500.0 | 21,068.0 | 20,400.0 | 21,068.0 | 20,491.6 | +318.2 | +1.6% | 9,953 |
| 11/10 | 20,200.1 | 20,480.0 | 20,100.0 | 20,480.0 | 20,173.4 | +430.7 | +2.2% | 8,610 |
| 11/7 | 20,250.0 | 20,310.0 | 20,050.0 | 20,200.0 | 19,742.7 | +16.8 | +0.1% | 4,684 |
| 11/6 | 20,190.1 | 20,300.0 | 20,080.0 | 20,230.0 | 19,725.9 | +107.2 | +0.5% | 3,036 |
| 11/5 | 20,391.6 | 20,450.0 | 19,990.0 | 20,190.1 | 19,618.7 | -21.0 | -0.1% | 8,864 |
| 11/4 | 20,450.0 | 20,470.0 | 20,220.0 | 20,400.0 | 19,639.7 | -222.1 | -1.1% | 6,204 |
| 10/31 | 19,954.5 | 20,499.9 | 19,946.2 | 20,380.0 | 19,861.8 | +343.9 | +1.8% | 4,634 |
| 10/30 | 20,080.0 | 20,399.9 | 19,800.0 | 20,060.0 | 19,517.9 | +52.4 | +0.3% | 5,714 |
| 10/29 | 19,400.0 | 20,060.0 | 18,960.0 | 20,060.0 | 19,465.5 | +160.8 | +0.8% | 12,429 |
| 10/28 | 20,520.0 | 20,520.0 | 19,316.0 | 19,400.1 | 19,304.7 | -764.5 | -3.8% | 15,740 |
| 10/27 | 20,579.0 | 20,740.0 | 20,315.0 | 20,540.0 | 20,069.2 | -51.3 | -0.3% | 4,961 |
| 10/24 | 20,220.0 | 20,780.0 | 20,220.0 | 20,580.0 | 20,120.5 | -82.6 | -0.4% | 5,696 |
| 10/23 | 20,739.5 | 20,902.0 | 19,980.0 | 20,580.0 | 20,203.1 | -42.6 | -0.2% | 15,580 |
| 10/22 | 21,900.0 | 21,989.2 | 20,300.0 | 20,900.1 | 20,245.7 | -830.2 | -3.9% | 16,221 |
| 10/21 | 21,514.2 | 22,080.0 | 20,100.0 | 22,000.0 | 21,075.9 | +571.5 | +2.8% | 9,943 |
| 10/20 | 22,150.0 | 22,199.9 | 21,480.0 | 21,500.0 | 20,504.4 | -498.7 | -2.4% | 11,425 |
| 10/17 | 21,350.0 | 22,240.0 | 21,340.0 | 22,170.0 | 21,003.1 | +477.8 | +2.3% | 12,723 |
| 10/16 | 21,120.1 | 21,350.0 | 21,060.0 | 21,339.0 | 20,525.3 | +174.4 | +0.9% | 6,979 |
| 10/15 | 20,780.0 | 21,120.0 | 20,741.7 | 21,080.0 | 20,350.9 | +304.3 | +1.5% | 9,328 |
| 10/14 | 20,200.0 | 21,000.0 | 20,020.0 | 20,730.0 | 20,046.6 | +547.4 | +2.8% | 17,751 |
| 10/10 | 20,471.7 | 20,632.0 | 20,180.5 | 20,280.0 | 19,499.2 | -344.2 | -1.7% | 13,076 |
| 10/9 | 20,402.1 | 20,682.0 | 20,380.0 | 20,570.1 | 19,843.4 | +91.6 | +0.5% | 13,927 |
| 10/8 | 19,760.0 | 20,440.0 | 19,630.0 | 20,401.1 | 19,751.8 | +566.5 | +3.0% | 11,383 |
| 10/7 | 19,600.1 | 19,900.0 | 19,565.0 | 19,780.0 | 19,185.3 | +228.6 | +1.2% | 13,430 |
120件 / 300件中