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) |
|---|---|---|---|---|---|---|---|---|
| 8/21 | 15,873.5 | 16,045.1 | 15,873.5 | 16,000.0 | 15,824.4 | +83.4 | +0.5% | 3,990 |
| 8/20 | 16,000.0 | 16,030.0 | 15,900.0 | 15,925.1 | 15,741.0 | -94.2 | -0.6% | 8,456 |
| 8/19 | 15,990.0 | 16,055.5 | 15,975.0 | 15,999.9 | 15,835.2 | -43.5 | -0.3% | 6,957 |
| 8/18 | 15,975.0 | 16,057.0 | 15,900.0 | 16,020.0 | 15,878.7 | +68.2 | +0.4% | 5,121 |
| 8/15 | 15,900.0 | 16,000.0 | 15,880.0 | 15,950.0 | 15,810.5 | +6.9 | +0.0% | 6,870 |
| 8/14 | 16,020.0 | 16,030.0 | 15,905.0 | 15,905.0 | 15,803.6 | -139.1 | -0.9% | 6,198 |
| 8/13 | 16,080.0 | 16,099.9 | 15,960.0 | 16,030.0 | 15,942.7 | -7.5 | +0.0% | 10,529 |
| 8/12 | 16,150.0 | 16,207.0 | 16,015.1 | 16,060.0 | 15,950.2 | -124.7 | -0.8% | 12,535 |
| 8/8 | 16,099.9 | 16,150.0 | 16,080.2 | 16,140.0 | 16,074.9 | +86.2 | +0.5% | 7,990 |
| 8/7 | 16,099.9 | 16,130.0 | 16,030.0 | 16,079.9 | 15,988.7 | -27.7 | -0.2% | 3,982 |
| 8/6 | 16,000.1 | 16,149.9 | 16,000.0 | 16,090.0 | 16,016.4 | +74.5 | +0.5% | 7,998 |
| 8/5 | 16,056.5 | 16,099.8 | 16,020.0 | 16,074.0 | 15,941.9 | +0.3 | +0.0% | 7,683 |
| 8/4 | 15,990.9 | 16,081.7 | 15,976.0 | 16,056.5 | 15,941.6 | +6.3 | +0.0% | 7,314 |
| 8/1 | 15,940.0 | 16,081.9 | 15,900.0 | 16,002.6 | 15,935.3 | +133.9 | +0.8% | 10,992 |
| 7/31 | 15,850.1 | 15,960.0 | 15,810.0 | 15,891.0 | 15,801.4 | -12.1 | -0.1% | 6,614 |
| 7/30 | 15,939.9 | 15,980.0 | 15,890.0 | 15,890.0 | 15,813.5 | -16.4 | -0.1% | 6,810 |
| 7/29 | 15,950.1 | 16,000.0 | 15,840.2 | 15,939.9 | 15,829.9 | -69.1 | -0.4% | 8,772 |
| 7/28 | 15,926.0 | 15,980.0 | 15,870.1 | 15,980.0 | 15,899.0 | +37.4 | +0.2% | 11,660 |
| 7/25 | 15,900.1 | 16,049.9 | 15,900.1 | 15,926.0 | 15,861.6 | -8.2 | -0.1% | 6,945 |
| 7/24 | 16,190.0 | 16,200.0 | 15,910.0 | 15,910.0 | 15,869.8 | -295.0 | -1.8% | 15,599 |
| 7/23 | 16,120.0 | 16,240.0 | 16,090.0 | 16,190.0 | 16,164.8 | +71.2 | +0.4% | 12,969 |
| 7/22 | 16,000.1 | 16,145.0 | 16,000.0 | 16,130.0 | 16,093.6 | +120.5 | +0.8% | 10,441 |
| 7/18 | 15,930.1 | 16,000.0 | 15,880.0 | 16,000.0 | 15,973.1 | +48.0 | +0.3% | 5,393 |
| 7/17 | 16,019.9 | 16,031.9 | 15,930.0 | 15,950.0 | 15,925.1 | -46.9 | -0.3% | 4,237 |
| 7/16 | 15,980.0 | 16,050.0 | 15,900.1 | 16,019.9 | 15,972.0 | +13.7 | +0.1% | 8,744 |
| 7/15 | 15,980.0 | 15,995.0 | 15,885.0 | 15,980.0 | 15,958.3 | +42.2 | +0.3% | 6,340 |
| 7/14 | 15,800.0 | 16,000.0 | 15,800.0 | 15,945.0 | 15,916.1 | +146.9 | +0.9% | 16,672 |
| 7/11 | 15,715.0 | 15,840.0 | 15,697.8 | 15,836.0 | 15,769.2 | +128.8 | +0.8% | 8,141 |
| 7/10 | 15,601.1 | 15,730.0 | 15,565.0 | 15,730.0 | 15,640.4 | +101.6 | +0.7% | 6,514 |
| 7/9 | 15,680.0 | 15,740.0 | 15,600.0 | 15,650.0 | 15,538.8 | -131.7 | -0.8% | 7,017 |
160件 / 300件中