GOLD
堂島金先物 先物価格時系列データ
24,516.1
+757.4
+3.09%
8/25 21:41
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 | 24,570.0 | 24,290.0 | 24,516.1 | ー | +757.4 | +3.2% | 972 |
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) |
|---|---|---|---|---|---|---|---|---|
| 8/27 | 16,160.0 | 16,210.0 | 16,135.0 | 16,150.1 | 16,051.7 | +23.9 | +0.1% | 9,091 |
| 8/26 | 16,099.9 | 16,185.0 | 16,060.0 | 16,160.0 | 16,027.8 | +90.7 | +0.6% | 7,430 |
| 8/25 | 16,000.1 | 16,110.0 | 16,000.1 | 16,089.9 | 15,937.1 | +53.1 | +0.3% | 8,640 |
| 8/22 | 16,010.0 | 16,093.2 | 16,010.0 | 16,010.0 | 15,884.0 | +59.6 | +0.4% | 6,853 |
| 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 |
180件 / 300件中