GOLD
堂島金先物 先物価格時系列データ
24,584.0
+825.3
+3.36%
8/25 22:59
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 | 24,620.0 | 24,290.0 | 24,584.0 | ー | +825.3 | +3.5% | 1,151 |
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) |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 19,030.1 | 19,750.0 | 19,030.1 | 19,600.1 | 18,956.7 | +646.0 | +3.5% | 17,072 |
| 10/3 | 18,961.4 | 19,182.0 | 18,920.0 | 19,119.9 | 18,310.7 | -8.8 | +0.0% | 6,988 |
| 10/2 | 19,140.0 | 19,209.9 | 18,750.0 | 19,100.0 | 18,319.5 | +30.2 | +0.2% | 12,106 |
| 10/1 | 19,213.3 | 19,310.0 | 18,700.0 | 19,100.0 | 18,289.3 | -142.3 | -0.8% | 24,461 |
| 9/30 | 18,750.1 | 19,280.0 | 18,750.1 | 19,258.0 | 18,431.6 | +177.8 | +1.0% | 11,827 |
| 9/29 | 18,431.0 | 18,900.0 | 18,431.0 | 18,900.0 | 18,253.8 | +198.3 | +1.1% | 12,967 |
| 9/26 | 18,168.0 | 18,499.9 | 18,168.0 | 18,460.0 | 18,055.5 | +144.8 | +0.8% | 10,826 |
| 9/25 | 18,193.0 | 18,299.9 | 18,040.0 | 18,240.4 | 17,910.7 | -46.6 | -0.3% | 9,358 |
| 9/24 | 17,689.6 | 18,192.9 | 17,689.6 | 18,192.9 | 17,957.3 | +290.0 | +1.6% | 15,333 |
| 9/22 | 17,520.0 | 17,780.0 | 17,505.1 | 17,780.0 | 17,667.3 | +344.4 | +2.0% | 10,748 |
| 9/19 | 17,400.1 | 17,570.0 | 17,400.1 | 17,480.0 | 17,322.9 | +78.0 | +0.5% | 6,400 |
| 9/18 | 17,450.1 | 17,519.9 | 17,330.0 | 17,400.1 | 17,244.9 | -63.0 | -0.4% | 10,874 |
| 9/17 | 17,580.0 | 17,628.9 | 17,480.0 | 17,480.0 | 17,307.9 | -99.4 | -0.6% | 7,406 |
| 9/16 | 17,450.0 | 17,620.0 | 17,450.0 | 17,570.0 | 17,407.3 | +98.5 | +0.6% | 7,606 |
| 9/12 | 17,390.1 | 17,490.0 | 17,340.0 | 17,470.0 | 17,308.8 | +43.9 | +0.3% | 8,088 |
| 9/11 | 17,330.1 | 17,440.0 | 17,330.1 | 17,420.0 | 17,264.9 | -9.4 | -0.1% | 7,187 |
| 9/10 | 17,290.1 | 17,432.0 | 17,280.0 | 17,400.0 | 17,274.3 | +51.8 | +0.3% | 8,338 |
| 9/9 | 17,160.1 | 17,406.9 | 17,160.1 | 17,365.0 | 17,222.5 | +116.7 | +0.7% | 14,134 |
| 9/8 | 16,960.0 | 17,210.0 | 16,940.0 | 17,199.0 | 17,105.8 | +173.5 | +1.0% | 13,575 |
| 9/5 | 17,032.8 | 17,032.8 | 16,907.0 | 17,000.0 | 16,932.3 | +68.2 | +0.4% | 6,352 |
| 9/4 | 16,940.0 | 17,068.1 | 16,770.7 | 16,900.0 | 16,864.1 | -21.3 | -0.1% | 10,721 |
| 9/3 | 16,610.0 | 17,010.0 | 16,610.0 | 16,930.0 | 16,885.4 | +289.0 | +1.7% | 15,548 |
| 9/2 | 16,515.5 | 16,699.9 | 16,460.0 | 16,660.0 | 16,596.4 | +134.2 | +0.8% | 11,618 |
| 9/1 | 16,200.0 | 16,540.0 | 16,180.0 | 16,540.0 | 16,462.2 | +336.1 | +2.1% | 16,981 |
| 8/29 | 16,180.0 | 16,250.0 | 16,169.9 | 16,180.2 | 16,126.1 | +63.3 | +0.4% | 9,701 |
| 8/28 | 16,151.1 | 16,210.0 | 16,130.9 | 16,180.0 | 16,062.8 | +11.1 | +0.1% | 6,672 |
160件 / 300件中